{"ticker": "LUNR", "overview": {"cik": "1844452", "ticker": "LUNR", "name": "Intuitive Machines, Inc.", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "sic": "3812", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067340", "price_sensitive": false}, {"form": "3", "date": "2026-10-26", "title": "FORM 3", "accession": "0001628280-26-067336", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066926", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001213900-26-102212", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001968582-26-000989", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098884", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-095148", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006496", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001213900-26-094076", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056821", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056476", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001213900-26-088540", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002048251-26-006524", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330778", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082968", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001140361-26-030049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002531", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078447", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000009631-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-076122", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-01", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-074547", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074545", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001968582-26-000667", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001213900-26-070670", "price_sensitive": false}]}, "description": "Intuitive Machines, Inc. trades as LUNR on the NASDAQ and is registered in the United States, classified under Search, Detection, Navigation, Guidance, Aeronautical Sys (SIC 3812). Privy Trades holds 176 insider filings for the company, from February 2024 to September 2026. Across those, 10 insiders disclosed 1 open-market purchase totalling $2.19M against 83 sales totalling $394.32M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2190434.9560000002, "sell_n": 83, "sell_sum": 394319910.08529997, "net": -392129475.1293, "insiders": 10, "first_date": "2024-02-22", "last_date": "2026-09-09"}, "metrics": {"ticker": "LUNR", "has_prices": true, "as_of": "2026-09-18", "last": 13.92, "prev_close": 14.79, "change": -0.8699999999999992, "change_pct": -0.058823529411764656, "session_volume": 14988180.0, "vwap_5": 14.075892492922748, "vwap_20": 14.630830644258998, "vwap_60": 16.30673696411516, "vwap_250": 23.71008495500145, "high_52w": 45.7, "low_52w": 8.05, "avg_volume_20": 4698611.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-114416", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Timothy Price Crain II", "who_key": "Crain Timothy Price II", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Crain Timothy Price II moves to a 4.8% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1963498/0001213900-26-114416-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0001628280-26-067340", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Christopher Scolese", "who_key": "Scolese Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LUNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2161320/000162828026067340/0001628280-26-067340-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "0001213900-26-098884", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1483831.6179999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Boardroom sells $1.5M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1965320/000121390026098884/0001213900-26-098884-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0001213900-26-095148", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Steven Vontur", "who_key": "Vontur Steven", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 49196.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Someone inside LUNR is selling \u2014 $49K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1964266/000121390026095148/0001213900-26-095148-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001213900-26-094076", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2394505.8064, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "A director trims LUNR: $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1965320/000121390026094076/0001213900-26-094076-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0001213900-26-088540", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4325193.4792, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Boardroom sells $4.3M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1965320/000121390026088540/0001213900-26-088540-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001140361-26-030049", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 147602399.76, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider offloads $147.6M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000114036126030049/0001140361-26-030049-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140630}, {"id": "0001213900-26-082968", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 624404.3303, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director sells $624K of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026082968/0001213900-26-082968-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001213900-26-078447", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1735653.5424000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board member offloads $1.7M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026078447/0001213900-26-078447-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162230}, {"id": "13DG-0001213900-26-076122", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Ghaffarian Kamal Seyed moves to a 19.7% activist stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1963529/0001213900-26-076122-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178070}, {"id": "13DG-0002048251-26-006524", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Intuitive Machines, Inc.", "who_key": "Intuitive Machines, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Intuitive Machines, Inc. moves to a 4.7% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/0002048251-26-006524-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002012383-26-002531", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002531-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000009631-26-000024", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "BANK OF NOVA SCOTIA takes a 5.6% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000024-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001213900-26-074545", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2898895.1154, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "A board member cashes out $2.9M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026074545/0001213900-26-074545-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182390}, {"id": "13DG-0001213900-26-074547", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Ghaffarian Kamal Seyed moves to a 19.7% activist stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1963529/0001213900-26-074547-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-29", "mins": 182390}, {"id": "0001213900-26-070670", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Timothy Price Crain II", "who_key": "Crain Timothy Price II", "role": "SVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3280615.0000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "An exit at the top? Exec sells $3.3M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026070670/0001213900-26-070670-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0001213900-26-069750", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3711464.6089999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Big sell in LUNR \u2014 A board member offloads $3.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026069750/0001213900-26-069750-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "0001628280-26-041733", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "William John Liquori Jr", "who_key": "Liquori William John Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 547248.27, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Boardroom sells $547K of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026041733/0001628280-26-041733-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212630}, {"id": "0001628280-26-041729", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LUNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026041729/0001628280-26-041729-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218390}, {"id": "0001628280-26-041730", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Nicole Seligman", "who_key": "Seligman Nicole", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LUNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026041730/0001628280-26-041730-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218390}, {"id": "0001628280-26-041732", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Robert L. Masson II", "who_key": "Masson Robert L. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LUNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026041732/0001628280-26-041732-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218390}, {"id": "0001628280-26-041734", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Michael Blitzer", "who_key": "BLITZER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LUNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026041734/0001628280-26-041734-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218390}, {"id": "0001213900-26-064904", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5536840.534700001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board member offloads $5.5M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026064904/0001213900-26-064904-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001213900-26-059681", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4860438.7783, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "A board member cashes out $4.9M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026059681/0001213900-26-059681-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}, {"id": "0001213900-26-059787", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Michael Blitzer", "who_key": "BLITZER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on LUNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026059787/0001213900-26-059787-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}, {"id": "13DG-0001446580-26-000068", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Intuitive Machines, Inc.", "who_key": "Intuitive Machines, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Intuitive Machines, Inc. moves to a 3.1% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/0001446580-26-000068-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001535929-26-000073", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Intuitive Machines, Inc.", "who_key": "Intuitive Machines, 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Intuitive Machines, Inc. takes a 5.4% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/0001535929-26-000073-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "0001213900-26-052941", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3567575.613, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "A board member cashes out $3.6M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026052941/0001213900-26-052941-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263030}, {"id": "13DG-0002012383-26-001693", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LUNR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001693-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "0001213900-26-046720", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3995956.1096, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Boardroom sells $4M of LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026046720/0001213900-26-046720-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283190}], "recent_buys": [{"id": "0001213900-25-110210", "src": "INSIDERS", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Michael Blitzer", "who_key": "BLITZER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2190434.9560000002, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "$2.2M bet: A board member buys LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025110210/0001213900-25-110210-index.htm", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510710}], "institutional": [{"id": "13DG-0001213900-26-114416", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Timothy Price Crain II", "who_key": "Crain Timothy Price II", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Crain Timothy Price II moves to a 4.8% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1963498/0001213900-26-114416-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "13DG-0002048251-26-006524", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Intuitive Machines, Inc.", "who_key": "Intuitive Machines, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Intuitive Machines, Inc. moves to a 4.7% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/0002048251-26-006524-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0002012383-26-002531", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.9% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002531-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0000009631-26-000024", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "BANK of NOVA Scotia", "who_key": "BANK OF NOVA SCOTIA", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "BANK OF NOVA SCOTIA takes a 5.6% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/9631/0000009631-26-000024-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001213900-26-076122", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Ghaffarian Kamal Seyed moves to a 19.7% activist stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1963529/0001213900-26-076122-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178070}, {"id": "13DG-0001213900-26-074547", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Ghaffarian Kamal Seyed moves to a 19.7% activist stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1963529/0001213900-26-074547-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-29", "mins": 182390}, {"id": "13DG-0001446580-26-000068", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Intuitive Machines, Inc.", "who_key": "Intuitive Machines, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Intuitive Machines, Inc. moves to a 3.1% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/0001446580-26-000068-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001535929-26-000073", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Intuitive Machines, Inc.", "who_key": "Intuitive Machines, 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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Intuitive Machines, Inc. takes a 5.4% passive stake in LUNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/0001535929-26-000073-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261590}, {"id": "13DG-0002012383-26-001693", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LUNR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001693-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273110}, {"id": "13DG-0000102909-26-001532", "src": "13DG", "ticker": "LUNR", "cik": "1844452", "company": "Intuitive Machines, Inc.", "company_raw": "Intuitive Machines, Inc.", "who": "Intuitive Machines, Inc.", "who_key": "Intuitive Machines, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Intuitive Machines, Inc. adjusts its stake in LUNR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/0000102909-26-001532-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Intuitive Machines, Inc. - Class A Common Stock", "new_value": "Intuitive Machines, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001844452", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001844452", "applied": 1, "detected_at": "2026-10-25T18:40:52.916687"}]}, "key_people": [{"who": "Advent International, L.P.", "who_key": "ADVENT INTERNATIONAL, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 147602399.76, "net": -147602399.76, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147602399.76, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000114036126030049/0001140361-26-030049-index.htm"}], "latest": {"action": "SELL", "amount": 147602399.76, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000114036126030049/0001140361-26-030049-index.htm"}}, {"who": "Kamal Seyed Ghaffarian", "who_key": "Ghaffarian Kamal Seyed", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 123485026.004, "net": -123485026.004, "trades": 32, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1483831.6179999998, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965320/000121390026098884/0001213900-26-098884-index.htm"}, {"action": "SELL", "amount": 2394505.8064, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965320/000121390026094076/0001213900-26-094076-index.htm"}, {"action": "SELL", "amount": 4325193.4792, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965320/000121390026088540/0001213900-26-088540-index.htm"}, {"action": "SELL", "amount": 624404.3303, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026082968/0001213900-26-082968-index.htm"}, {"action": "SELL", "amount": 1735653.5424000002, "date": "2026-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026078447/0001213900-26-078447-index.htm"}, {"action": "SELL", "amount": 2898895.1154, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026074545/0001213900-26-074545-index.htm"}, {"action": "SELL", "amount": 3711464.6089999997, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026069750/0001213900-26-069750-index.htm"}, {"action": "SELL", "amount": 5536840.534700001, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026064904/0001213900-26-064904-index.htm"}, {"action": "SELL", "amount": 4860438.7783, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026059681/0001213900-26-059681-index.htm"}, {"action": "SELL", "amount": 3567575.613, "date": "2026-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026052941/0001213900-26-052941-index.htm"}, {"action": "SELL", "amount": 3995956.1096, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026046720/0001213900-26-046720-index.htm"}, {"action": "SELL", "amount": 3291914.9294999996, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026041670/0001213900-26-041670-index.htm"}, {"action": "SELL", "amount": 5331358.720500001, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026034914/0001213900-26-034914-index.htm"}, {"action": "SELL", "amount": 542970.1044, "date": "2025-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025069299/0001213900-25-069299-index.htm"}, {"action": "SELL", "amount": 483873.207, "date": "2025-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025066144/0001213900-25-066144-index.htm"}, {"action": "SELL", "amount": 970073.0952, "date": "2025-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025064401/0001213900-25-064401-index.htm"}, {"action": "SELL", "amount": 484815.15060000005, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025052644/0001213900-25-052644-index.htm"}, {"action": "SELL", "amount": 483712.19100000005, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025046454/0001213900-25-046454-index.htm"}, {"action": "SELL", "amount": 1948374.108, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025043565/0001213900-25-043565-index.htm"}, {"action": "SELL", "amount": 6935755.782000001, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025000404/0001213900-25-000404-index.htm"}, {"action": "SELL", "amount": 4566612.1119, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024110170/0001213900-24-110170-index.htm"}, {"action": "SELL", "amount": 5684332.1929, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024105714/0001213900-24-105714-index.htm"}, {"action": "SELL", "amount": 19486221.6276, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024100588/0001213900-24-100588-index.htm"}, {"action": "SELL", "amount": 596077.7936, "date": "2024-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024095995/0001213900-24-095995-index.htm"}, {"action": "SELL", "amount": 1409679.4476, "date": "2024-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024095144/0001213900-24-095144-index.htm"}], "latest": {"action": "SELL", "amount": 1483831.6179999998, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1965320/000121390026098884/0001213900-26-098884-index.htm"}}, {"who": "Stephen J. Altemus", "who_key": "Altemus Stephen J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 71298882.8167, "net": -71298882.8167, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 324633.608, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026025528/0001628280-26-025528-index.htm"}, {"action": "SELL", "amount": 1389455.621, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026016697/0001213900-26-016697-index.htm"}, {"action": "SELL", "amount": 9775899.8154, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026005686/0001213900-26-005686-index.htm"}, {"action": "SELL", "amount": 253419.2739, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026003580/0001213900-26-003580-index.htm"}, {"action": "SELL", "amount": 9038440.304399999, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026001900/0001213900-26-001900-index.htm"}, {"action": "SELL", "amount": 31509460.0836, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025125402/0001213900-25-125402-index.htm"}, {"action": "SELL", "amount": 1538728.356, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024098639/0001213900-24-098639-index.htm"}, {"action": "SELL", "amount": 675936.296, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024097627/0001213900-24-097627-index.htm"}, {"action": "SELL", "amount": 4723875.0, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024080681/0001213900-24-080681-index.htm"}, {"action": "SELL", "amount": 4494050.2792, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024079084/0001213900-24-079084-index.htm"}, {"action": "SELL", "amount": 1284.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024075681/0001213900-24-075681-index.htm"}, {"action": "SELL", "amount": 6636131.3668, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024071863/0001213900-24-071863-index.htm"}, {"action": "SELL", "amount": 18181.4976, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000101376224002717/0001013762-24-002717-index.htm"}, {"action": "SELL", "amount": 919387.3147999999, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024062262/0001213900-24-062262-index.htm"}], "latest": {"action": "SELL", "amount": 324633.608, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026025528/0001628280-26-025528-index.htm"}}, {"who": "Timothy Price Crain II", "who_key": "Crain Timothy Price II", "role": "SVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 36184325.5141, "net": -36184325.5141, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3280615.0000000005, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026070670/0001213900-26-070670-index.htm"}, {"action": "SELL", "amount": 199416.776, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026025525/0001628280-26-025525-index.htm"}, {"action": "SELL", "amount": 2631895.6585999997, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026032987/0001213900-26-032987-index.htm"}, {"action": "SELL", "amount": 404968.536, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026016693/0001213900-26-016693-index.htm"}, {"action": "SELL", "amount": 3898521.7819999997, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026005685/0001213900-26-005685-index.htm"}, {"action": "SELL", "amount": 113215.848, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026003579/0001213900-26-003579-index.htm"}, {"action": "SELL", "amount": 5339693.9669, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025125400/0001213900-25-125400-index.htm"}, {"action": "SELL", "amount": 6608245.843400001, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025001664/0001213900-25-001664-index.htm"}, {"action": "SELL", "amount": 1512718.7291, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024106963/0001213900-24-106963-index.htm"}, {"action": "SELL", "amount": 4841560.0, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024098636/0001213900-24-098636-index.htm"}, {"action": "SELL", "amount": 2470350.0, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024080682/0001213900-24-080682-index.htm"}, {"action": "SELL", "amount": 1195941.0144, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024079087/0001213900-24-079087-index.htm"}, {"action": "SELL", "amount": 2508.0, "date": "2024-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024075682/0001213900-24-075682-index.htm"}, {"action": "SELL", "amount": 2113637.0293, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024071865/0001213900-24-071865-index.htm"}, {"action": "SELL", "amount": 504756.75149999995, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024070327/0001213900-24-070327-index.htm"}, {"action": "SELL", "amount": 874040.3767000001, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024065307/0001213900-24-065307-index.htm"}, {"action": "SELL", "amount": 192240.2022, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024059191/0001213900-24-059191-index.htm"}], "latest": {"action": "SELL", "amount": 3280615.0000000005, "date": "2026-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026070670/0001213900-26-070670-index.htm"}}, {"who": "Michael Blitzer", "who_key": "BLITZER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2190434.9560000002, "sold": 7660648.5511, "net": -5470213.5951, "trades": 2, "top_score": 56.3, "lean": "selling", "history": [{"action": "BUY", "amount": 2190434.9560000002, "date": "2025-11-13", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025110210/0001213900-25-110210-index.htm"}, {"action": "SELL", "amount": 7660648.5511, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024080769/0001213900-24-080769-index.htm"}], "latest": {"action": "BUY", "amount": 2190434.9560000002, "date": "2025-11-13", "score": 56.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025110210/0001213900-25-110210-index.htm"}}, {"who": "Guy Shanon", "who_key": "SHANON GUY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4071093.4314, "net": -4071093.4314, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4071093.4314, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024016662/0001213900-24-016662-index.htm"}], "latest": {"action": "SELL", "amount": 4071093.4314, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390024016662/0001213900-24-016662-index.htm"}}, {"who": "Peter McGrath", "who_key": "McGrath Peter", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2183274.968, "net": -2183274.968, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 579670.832, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026025531/0001628280-26-025531-index.htm"}, {"action": "SELL", "amount": 445332.876, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026016695/0001213900-26-016695-index.htm"}, {"action": "SELL", "amount": 866016.0, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025043566/0001213900-25-043566-index.htm"}, {"action": "SELL", "amount": 292255.26, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025032241/0001213900-25-032241-index.htm"}], "latest": {"action": "SELL", "amount": 579670.832, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026025531/0001628280-26-025531-index.htm"}}, {"who": "Anna Chiara Jones", "who_key": "Jones Anna Chiara", "role": "SVP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 742727.292, "net": -742727.292, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 115938.888, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026025529/0001628280-26-025529-index.htm"}, {"action": "SELL", "amount": 292558.644, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390026016696/0001213900-26-016696-index.htm"}, {"action": "SELL", "amount": 145180.0, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025043567/0001213900-25-043567-index.htm"}, {"action": "SELL", "amount": 189049.76, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000121390025032242/0001213900-25-032242-index.htm"}], "latest": {"action": "SELL", "amount": 115938.888, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1844452/000162828026025529/0001628280-26-025529-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -4325193.4792}, {"date": "2026-08-24", "net": -2394505.8064}, {"date": "2026-08-27", "net": -49196.5}, {"date": "2026-09-09", "net": -1483831.6179999998}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001628280-26-067340", "price_sensitive": false}, {"form": "3", "date": "2026-10-26", "title": "FORM 3", "accession": "0001628280-26-067336", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001628280-26-066926", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-19", "title": "Form SCHEDULE 13G/A", "accession": "0000009631-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001213900-26-102212", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001968582-26-000989", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098884", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001213900-26-095148", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006496", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001213900-26-094076", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056821", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001628280-26-056476", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001213900-26-088540", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0002048251-26-006524", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330778", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001213900-26-082968", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001140361-26-030049", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002531", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001213900-26-078447", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-15", "title": "Form SCHEDULE 13G", "accession": "0000009631-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-07", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-076122", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-01", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-074547", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074545", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001968582-26-000667", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001213900-26-070670", "price_sensitive": false}], "performance": {"ticker": "LUNR", "has_prices": true, "summary": {"n": 1, "avg": 0.6073903002309469, "win_rate": 1.0, "best": 0.6073903002309469, "worst": 0.6073903002309469, "as_of": "2026-09-18"}, "buys": [{"who": "BLITZER MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2190434.9560000002, "date": "2025-11-13", "score": 56.3, "ref_price": 8.66, "return": 0.6073903002309469}]}, "price_series": [{"date": "2021-11-12", "close": 9.675, "volume": null}, {"date": "2021-11-15", "close": 9.675, "volume": null}, {"date": "2021-11-16", "close": 9.675, "volume": null}, {"date": "2021-11-17", "close": 9.65, "volume": 1031.0}, {"date": "2021-11-18", "close": 9.6725, "volume": 150.0}, {"date": "2021-11-19", "close": 9.66, "volume": 82120.0}, {"date": "2021-11-22", "close": 9.67, "volume": 24960.0}, {"date": "2021-11-23", "close": 9.66, "volume": 85970.0}, {"date": "2021-11-24", "close": 9.6791, "volume": 13563.0}, {"date": "2021-11-26", "close": 9.67, "volume": 542578.0}, {"date": "2021-11-29", "close": 9.68, "volume": 616.0}, {"date": "2021-11-30", "close": 9.71, "volume": 6705.0}, {"date": "2021-12-01", "close": 9.71, "volume": 1753.0}, {"date": "2021-12-02", "close": 9.6991, "volume": 501.0}, {"date": "2021-12-03", "close": 9.6995, "volume": 1019.0}, {"date": "2021-12-06", "close": 9.68, "volume": 2711.0}, {"date": "2021-12-07", "close": 9.68, "volume": null}, {"date": "2021-12-08", "close": 9.66, "volume": 3235.0}, {"date": "2021-12-09", "close": 9.69, "volume": 2612.0}, {"date": "2021-12-10", "close": 9.66, "volume": 202464.0}, {"date": "2021-12-13", "close": 9.6597, "volume": 600.0}, {"date": "2021-12-14", "close": 9.69, "volume": 1202.0}, {"date": "2021-12-15", "close": 9.69, "volume": null}, {"date": "2021-12-16", "close": 9.69, "volume": null}, {"date": "2021-12-17", "close": 9.69, "volume": 1008.0}, {"date": "2021-12-20", "close": 9.65, "volume": 5200.0}, {"date": "2021-12-21", "close": 9.66, "volume": 6002.0}, {"date": "2021-12-22", "close": 9.6601, "volume": 17908.0}, {"date": "2021-12-23", "close": 9.69, "volume": 150.0}, {"date": "2021-12-27", "close": 9.69, "volume": null}, {"date": "2021-12-28", "close": 9.69, "volume": null}, {"date": "2021-12-29", "close": 9.69, "volume": null}, {"date": "2021-12-30", "close": 9.69, "volume": null}, {"date": "2021-12-31", "close": 9.64, "volume": 533.0}, {"date": "2022-01-03", "close": 9.69, "volume": 1655.0}, {"date": "2022-01-04", "close": 9.69, "volume": null}, {"date": "2022-01-05", "close": 9.69, "volume": null}, {"date": "2022-01-06", "close": 9.69, "volume": null}, {"date": "2022-01-07", "close": 9.66, "volume": 133.0}, {"date": "2022-01-10", "close": 9.66, "volume": null}, {"date": "2022-01-11", "close": 9.66, "volume": null}, {"date": "2022-01-12", "close": 9.66, "volume": null}, {"date": "2022-01-13", "close": 9.69, "volume": 8860.0}, {"date": "2022-01-14", "close": 9.69, "volume": null}, {"date": "2022-01-18", "close": 9.69, "volume": null}, {"date": "2022-01-19", "close": 9.69, "volume": null}, {"date": "2022-01-20", "close": 9.67, "volume": 41808.0}, {"date": "2022-01-21", "close": 9.69, "volume": 151.0}, {"date": "2022-01-24", "close": 9.69, "volume": null}, {"date": "2022-01-25", "close": 9.69, "volume": null}, {"date": "2022-01-26", "close": 9.69, "volume": null}, {"date": "2022-01-27", "close": 9.65, "volume": 2200.0}, {"date": "2022-01-28", "close": 9.65, "volume": 1000.0}, {"date": "2022-01-31", "close": 9.65, "volume": null}, {"date": "2022-02-01", "close": 9.65, "volume": null}, {"date": "2022-02-02", "close": 9.65, "volume": 209.0}, {"date": "2022-02-03", "close": 9.65, "volume": null}, {"date": "2022-02-04", "close": 9.615, "volume": 662035.0}, {"date": "2022-02-07", "close": 9.62, "volume": 450.0}, {"date": "2022-02-08", "close": 9.62, "volume": null}, {"date": "2022-02-09", "close": 9.62, "volume": null}, {"date": "2022-02-10", "close": 9.62, "volume": 5003.0}, {"date": "2022-02-11", "close": 9.62, "volume": null}, {"date": "2022-02-14", "close": 9.62, "volume": null}, {"date": "2022-02-15", "close": 9.62, "volume": null}, {"date": "2022-02-16", "close": 9.62, "volume": null}, {"date": "2022-02-17", "close": 9.7, "volume": 1000.0}, {"date": "2022-02-18", "close": 9.7, "volume": null}, {"date": "2022-02-22", "close": 9.7, "volume": null}, {"date": "2022-02-23", "close": 9.64, "volume": 2647.0}, {"date": "2022-02-24", "close": 9.63, "volume": 113600.0}, {"date": "2022-02-25", "close": 9.63, "volume": null}, {"date": "2022-02-28", "close": 9.6283, "volume": 5000.0}, {"date": "2022-03-01", "close": 9.6283, "volume": null}, {"date": "2022-03-02", "close": 9.64, "volume": 500.0}, {"date": "2022-03-03", "close": 9.65, "volume": 10889.0}, {"date": "2022-03-04", "close": 9.65, "volume": null}, {"date": "2022-03-07", "close": 9.65, "volume": 1110.0}, {"date": "2022-03-08", "close": 9.67, "volume": 6008.0}, {"date": "2022-03-09", "close": 9.69, "volume": 1060.0}, {"date": "2022-03-10", "close": 9.69, "volume": null}, {"date": "2022-03-11", "close": 9.69, "volume": null}, {"date": "2022-03-14", "close": 9.69, "volume": null}, {"date": "2022-03-15", "close": 9.69, "volume": null}, {"date": "2022-03-16", "close": 9.69, "volume": null}, {"date": "2022-03-17", "close": 9.65, "volume": 1542.0}, {"date": "2022-03-18", "close": 9.65, "volume": null}, {"date": "2022-03-21", "close": 9.69, "volume": 600.0}, {"date": "2022-03-22", "close": 9.69, "volume": null}, {"date": "2022-03-23", "close": 9.69, "volume": null}, {"date": "2022-03-24", "close": 9.66, "volume": 623.0}, {"date": "2022-03-25", "close": 9.68, "volume": 385.0}, {"date": "2022-03-28", "close": 9.69, "volume": 126.0}, {"date": "2022-03-29", "close": 9.665, "volume": 7325.0}, {"date": "2022-03-30", "close": 9.67, "volume": 10012.0}, {"date": "2022-03-31", "close": 9.67, "volume": 10001.0}, {"date": "2022-04-01", "close": 9.67, "volume": null}, {"date": "2022-04-04", "close": 9.66, "volume": 2047.0}, {"date": "2022-04-05", "close": 9.65, "volume": 2380.0}, {"date": "2022-04-06", "close": 9.64, "volume": 200.0}, {"date": "2022-04-07", "close": 9.64, "volume": null}, {"date": "2022-04-08", "close": 9.65, "volume": 19569.0}, {"date": "2022-04-11", "close": 9.65, "volume": null}, {"date": "2022-04-12", "close": 9.65, "volume": null}, {"date": "2022-04-13", "close": 9.65, "volume": null}, {"date": "2022-04-14", "close": 9.65, "volume": null}, {"date": "2022-04-18", "close": 9.68, "volume": 304.0}, {"date": "2022-04-19", "close": 9.68, "volume": null}, {"date": "2022-04-20", "close": 9.69, "volume": 948.0}, {"date": "2022-04-21", "close": 9.69, "volume": 254953.0}, {"date": "2022-04-22", "close": 9.69, "volume": null}, {"date": "2022-04-25", "close": 9.7, "volume": 111022.0}, {"date": "2022-04-26", "close": 9.72, "volume": 3124.0}, {"date": "2022-04-27", "close": 9.71, "volume": 16600.0}, {"date": "2022-04-28", "close": 9.71, "volume": null}, {"date": "2022-04-29", "close": 9.71, "volume": null}, {"date": "2022-05-02", "close": 9.7, "volume": 1502.0}, {"date": "2022-05-03", "close": 9.7, "volume": 724.0}, {"date": "2022-05-04", "close": 9.71, "volume": 34790.0}, {"date": "2022-05-05", "close": 9.7, "volume": 148553.0}, {"date": "2022-05-06", "close": 9.7, "volume": 28963.0}, {"date": "2022-05-09", "close": 9.7, "volume": null}, {"date": "2022-05-10", "close": 9.73, "volume": 201.0}, {"date": "2022-05-11", "close": 9.67, "volume": 20697.0}, {"date": "2022-05-12", "close": 9.63, "volume": 22259.0}, {"date": "2022-05-13", "close": 9.63, "volume": null}, {"date": "2022-05-16", "close": 9.63, "volume": null}, {"date": "2022-05-17", "close": 9.64, "volume": 80000.0}, {"date": "2022-05-18", "close": 9.64, "volume": null}, {"date": "2022-05-19", "close": 9.64, "volume": null}, {"date": "2022-05-20", "close": 9.64, "volume": null}, {"date": "2022-05-23", "close": 9.64, "volume": null}, {"date": "2022-05-24", "close": 9.64, "volume": null}, {"date": "2022-05-25", "close": 9.63, "volume": 500000.0}, {"date": "2022-05-26", "close": 9.63, "volume": null}, {"date": "2022-05-27", "close": 9.63, "volume": null}, {"date": "2022-05-31", "close": 9.66, "volume": 235463.0}, {"date": "2022-06-01", "close": 9.66, "volume": null}, {"date": "2022-06-02", "close": 9.66, "volume": 323.0}, {"date": "2022-06-03", "close": 9.66, "volume": 747.0}, {"date": "2022-06-06", "close": 9.72, "volume": 601.0}, {"date": "2022-06-07", "close": 9.72, "volume": null}, {"date": "2022-06-08", "close": 9.72, "volume": null}, {"date": "2022-06-09", "close": 9.72, "volume": null}, {"date": "2022-06-10", "close": 9.72, "volume": 508.0}, {"date": "2022-06-13", "close": 9.72, "volume": null}, {"date": "2022-06-14", "close": 9.6927, "volume": 1837.0}, {"date": "2022-06-15", "close": 9.71, "volume": 501.0}, {"date": "2022-06-16", "close": 9.64, "volume": 305.0}, {"date": "2022-06-17", "close": 9.69, "volume": 32067.0}, {"date": "2022-06-21", "close": 9.63, "volume": 1130.0}, {"date": "2022-06-22", "close": 9.69, "volume": 5402.0}, {"date": "2022-06-23", "close": 9.69, "volume": null}, {"date": "2022-06-24", "close": 9.69, "volume": null}, {"date": "2022-06-27", "close": 9.69, "volume": null}, {"date": "2022-06-28", "close": 9.69, "volume": null}, {"date": "2022-06-29", "close": 9.69, "volume": null}, {"date": "2022-06-30", "close": 9.69, "volume": null}, {"date": "2022-07-01", "close": 9.69, "volume": null}, {"date": "2022-07-05", "close": 9.69, "volume": null}, {"date": "2022-07-06", "close": 9.69, "volume": null}, {"date": "2022-07-07", "close": 9.69, "volume": null}, {"date": "2022-07-08", "close": 9.65, "volume": 601.0}, {"date": "2022-07-11", "close": 9.69, "volume": 1141.0}, {"date": "2022-07-12", "close": 9.69, "volume": null}, {"date": "2022-07-13", "close": 9.69, "volume": null}, {"date": "2022-07-14", "close": 9.69, "volume": null}, {"date": "2022-07-15", "close": 9.69, "volume": null}, {"date": "2022-07-18", "close": 9.69, "volume": null}, {"date": "2022-07-19", "close": 9.69, "volume": null}, {"date": "2022-07-20", "close": 9.66, "volume": 405.0}, {"date": "2022-07-21", "close": 9.7, "volume": 1500.0}, {"date": "2022-07-22", "close": 9.75, "volume": 700.0}, {"date": "2022-07-25", "close": 9.75, "volume": null}, {"date": "2022-07-26", "close": 9.75, "volume": null}, {"date": "2022-07-27", "close": 9.75, "volume": null}, {"date": "2022-07-28", "close": 9.75, "volume": null}, {"date": "2022-07-29", "close": 9.75, "volume": null}, {"date": "2022-08-01", "close": 9.75, "volume": null}, {"date": "2022-08-02", "close": 9.75, "volume": null}, {"date": "2022-08-03", "close": 9.75, "volume": null}, {"date": "2022-08-04", "close": 9.75, "volume": null}, {"date": "2022-08-05", "close": 9.75, "volume": null}, {"date": "2022-08-08", "close": 9.75, "volume": null}, {"date": "2022-08-09", "close": 9.75, "volume": null}, {"date": "2022-08-10", "close": 9.71, "volume": 688.0}, {"date": "2022-08-11", "close": 9.74, "volume": 200.0}, {"date": "2022-08-12", "close": 9.74, "volume": null}, {"date": "2022-08-15", "close": 9.72, "volume": 5939.0}, {"date": "2022-08-16", "close": 9.73, "volume": 427.0}, {"date": "2022-08-17", "close": 9.71, "volume": 400311.0}, {"date": "2022-08-18", "close": 9.74, "volume": 524.0}, {"date": "2022-08-19", "close": 9.74, "volume": null}, {"date": "2022-08-22", "close": 9.73, "volume": 1292.0}, {"date": "2022-08-23", "close": 9.73, "volume": null}, {"date": "2022-08-24", "close": 9.74, "volume": 200.0}, {"date": "2022-08-25", "close": 9.74, "volume": null}, {"date": "2022-08-26", "close": 9.73, "volume": 3700.0}, {"date": "2022-08-29", "close": 9.73, "volume": null}, {"date": "2022-08-30", "close": 9.73, "volume": null}, {"date": "2022-08-31", "close": 9.74, "volume": 9301.0}, {"date": "2022-09-01", "close": 9.74, "volume": null}, {"date": "2022-09-02", "close": 9.7, "volume": 6689.0}, {"date": "2022-09-06", "close": 9.74, "volume": 1402.0}, {"date": "2022-09-07", "close": 9.75, "volume": 219535.0}, {"date": "2022-09-08", "close": 9.75, "volume": 11103.0}, {"date": "2022-09-09", "close": 9.72, "volume": 21756.0}, {"date": "2022-09-12", "close": 9.72, "volume": 9967.0}, {"date": "2022-09-13", "close": 9.76, "volume": 69516.0}, {"date": "2022-09-14", "close": 9.77, "volume": 3001.0}, {"date": "2022-09-15", "close": 9.74, "volume": 1002.0}, {"date": "2022-09-16", "close": 9.845, "volume": 704845.0}, {"date": "2022-09-19", "close": 9.85, "volume": 2197562.0}, {"date": "2022-09-20", "close": 9.81, "volume": 10547.0}, {"date": "2022-09-21", "close": 9.85, "volume": 8212.0}, {"date": "2022-09-22", "close": 9.84, "volume": 11776.0}, {"date": "2022-09-23", "close": 9.83, "volume": 36894.0}, {"date": "2022-09-26", "close": 9.83, "volume": 43598.0}, {"date": "2022-09-27", "close": 9.82, "volume": 5872.0}, {"date": "2022-09-28", "close": 9.83, "volume": 557.0}, {"date": "2022-09-29", "close": 9.83, "volume": 1621.0}, {"date": "2022-09-30", "close": 9.8201, "volume": 1474.0}, {"date": "2022-10-03", "close": 9.82, "volume": 7198.0}, {"date": "2022-10-04", "close": 9.835, "volume": 683.0}, {"date": "2022-10-05", "close": 9.81, "volume": 106.0}, {"date": "2022-10-06", "close": 9.81, "volume": 1169.0}, {"date": "2022-10-07", "close": 9.81, "volume": 263.0}, {"date": "2022-10-10", "close": 9.84, "volume": 125958.0}, {"date": "2022-10-11", "close": 9.82, "volume": 480506.0}, {"date": "2022-10-12", "close": 9.82, "volume": null}, {"date": "2022-10-13", "close": 9.82, "volume": null}, {"date": "2022-10-14", "close": 9.83, "volume": 186.0}, {"date": "2022-10-17", "close": 9.82, "volume": 5403.0}, {"date": "2022-10-18", "close": 9.82, "volume": null}, {"date": "2022-10-19", "close": 9.82, "volume": 355.0}, {"date": "2022-10-20", "close": 9.82, "volume": null}, {"date": "2022-10-21", "close": 9.84, "volume": 1567.0}, {"date": "2022-10-24", "close": 9.84, "volume": null}, {"date": "2022-10-25", "close": 9.84, "volume": null}, {"date": "2022-10-26", "close": 9.895, "volume": 117.0}, {"date": "2022-10-27", "close": 9.9, "volume": 1767.0}, {"date": "2022-10-28", "close": 9.85, "volume": 17331.0}, {"date": "2022-10-31", "close": 9.878, "volume": 135373.0}, {"date": "2022-11-01", "close": 9.875, "volume": 365970.0}, {"date": "2022-11-02", "close": 9.89, "volume": 243.0}, {"date": "2022-11-03", "close": 9.85, "volume": 206.0}, {"date": "2022-11-04", "close": 9.87, "volume": 271.0}, {"date": "2022-11-07", "close": 9.865, "volume": 516.0}, {"date": "2022-11-08", "close": 9.865, "volume": null}, {"date": "2022-11-09", "close": 9.87, "volume": 800.0}, {"date": "2022-11-10", "close": 9.87, "volume": null}, {"date": "2022-11-11", "close": 9.87, "volume": null}, {"date": "2022-11-14", "close": 9.895, "volume": 57471.0}, {"date": "2022-11-15", "close": 9.89, "volume": 3047.0}, {"date": "2022-11-16", "close": 9.87, "volume": 606.0}, {"date": "2022-11-17", "close": 9.88, "volume": 988.0}, {"date": "2022-11-18", "close": 9.86, "volume": 1050.0}, {"date": "2022-11-21", "close": 9.86, "volume": null}, {"date": "2022-11-22", "close": 9.88, "volume": 35637.0}, {"date": "2022-11-23", "close": 9.88, "volume": null}, {"date": "2022-11-25", "close": 9.88, "volume": 3800.0}, {"date": "2022-11-28", "close": 9.9, "volume": 302.0}, {"date": "2022-11-29", "close": 9.91, "volume": 64604.0}, {"date": "2022-11-30", "close": 9.95, "volume": 600.0}, {"date": "2022-12-01", "close": 9.95, "volume": null}, {"date": "2022-12-02", "close": 9.92, "volume": 9981.0}, {"date": "2022-12-05", "close": 9.93, "volume": 606.0}, {"date": "2022-12-06", "close": 9.98, "volume": 263.0}, {"date": "2022-12-07", "close": 9.98, "volume": 383.0}, {"date": "2022-12-08", "close": 9.95, "volume": 2332.0}, {"date": "2022-12-09", "close": 9.97, "volume": 1604.0}, {"date": "2022-12-12", "close": 9.98, "volume": 10158.0}, {"date": "2022-12-13", "close": 10.0, "volume": 452.0}, {"date": "2022-12-14", "close": 9.98, "volume": 950358.0}, {"date": "2022-12-15", "close": 9.94, "volume": 725.0}, {"date": "2022-12-16", "close": 9.94, "volume": null}, {"date": "2022-12-19", "close": 9.96, "volume": 71448.0}, {"date": "2022-12-20", "close": 9.98, "volume": 527.0}, {"date": "2022-12-21", "close": 9.99, "volume": 212.0}, {"date": "2022-12-22", "close": 10.0, "volume": 121.0}, {"date": "2022-12-23", "close": 10.0, "volume": 567101.0}, {"date": "2022-12-27", "close": 9.97, "volume": 4882.0}, {"date": "2022-12-28", "close": 10.01, "volume": 59738.0}, {"date": "2022-12-29", "close": 10.02, "volume": 7861.0}, {"date": "2022-12-30", "close": 10.0, "volume": 54132.0}, {"date": "2023-01-03", "close": 10.0, "volume": 18729.0}, {"date": "2023-01-04", "close": 10.0, "volume": 2031.0}, {"date": "2023-01-05", "close": 10.03, "volume": 1211.0}, {"date": "2023-01-06", "close": 10.05, "volume": 30632.0}, {"date": "2023-01-09", "close": 10.02, "volume": 25581.0}, {"date": "2023-01-10", "close": 10.02, "volume": 2439.0}, {"date": "2023-01-11", "close": 10.02, "volume": 8011.0}, {"date": "2023-01-12", "close": 10.035, "volume": 39860.0}, {"date": "2023-01-13", "close": 10.04, "volume": 278606.0}, {"date": "2023-01-17", "close": 10.085, "volume": 54985.0}, {"date": "2023-01-18", "close": 10.09, "volume": 8231.0}, {"date": "2023-01-19", "close": 10.05, "volume": 2259.0}, {"date": "2023-01-20", "close": 10.05, "volume": null}, {"date": "2023-01-23", "close": 10.09, "volume": 222.0}, {"date": "2023-01-24", "close": 10.05, "volume": 70677.0}, {"date": "2023-01-25", "close": 10.095, "volume": 162752.0}, {"date": "2023-01-26", "close": 10.11, "volume": 25492.0}, {"date": "2023-01-27", "close": 10.16, "volume": 109040.0}, {"date": "2023-01-30", "close": 10.0849, "volume": 25982.0}, {"date": "2023-01-31", "close": 10.119, "volume": 3740613.0}, {"date": "2023-02-01", "close": 10.105, "volume": 1676536.0}, {"date": "2023-02-02", "close": 10.16, "volume": 7058.0}, {"date": "2023-02-03", "close": 9.11, "volume": 79295.0}, {"date": "2023-02-06", "close": 9.31, "volume": 58675.0}, {"date": "2023-02-07", "close": 10.49, "volume": 35736.0}, {"date": "2023-02-08", "close": 10.4399, "volume": 17975.0}, {"date": "2023-02-09", "close": 10.1483, "volume": 11597.0}, {"date": "2023-02-10", "close": 9.27, "volume": 1261465.0}, {"date": "2023-02-13", "close": 10.42, "volume": 22493.0}, {"date": "2023-02-14", "close": 10.03, "volume": 51365.0}, {"date": "2023-02-15", "close": 12.74, "volume": 109793.0}, {"date": "2023-02-16", "close": 44.77, "volume": 3590823.0}, {"date": "2023-02-17", "close": 40.7, "volume": 2326742.0}, {"date": "2023-02-21", "close": 37.89, "volume": 293069.0}, {"date": "2023-02-22", "close": 81.99, "volume": 4151799.0}, {"date": "2023-02-23", "close": 20.3, "volume": 3903587.0}, {"date": "2023-02-24", "close": 24.0, "volume": 6835304.0}, {"date": "2023-02-27", "close": 20.23, "volume": 2951193.0}, {"date": "2023-02-28", "close": 20.1, "volume": 2231832.0}, {"date": "2023-03-01", "close": 19.28, "volume": 1126435.0}, {"date": "2023-03-02", "close": 17.8, "volume": 819410.0}, {"date": "2023-03-03", "close": 16.28, "volume": 663341.0}, {"date": "2023-03-06", "close": 14.15, "volume": 867494.0}, {"date": "2023-03-07", "close": 12.56, "volume": 1056601.0}, {"date": "2023-03-08", "close": 10.26, "volume": 857991.0}, {"date": "2023-03-09", "close": 16.19, "volume": 17036960.0}, {"date": "2023-03-10", "close": 15.67, "volume": 7888473.0}, {"date": "2023-03-13", "close": 14.14, "volume": 2924897.0}, {"date": "2023-03-14", "close": 14.57, "volume": 1232980.0}, {"date": "2023-03-15", "close": 13.72, "volume": 476211.0}, {"date": "2023-03-16", "close": 13.33, "volume": 1401484.0}, {"date": "2023-03-17", "close": 12.5, "volume": 856940.0}, {"date": "2023-03-20", "close": 11.52, "volume": 589660.0}, {"date": "2023-03-21", "close": 11.35, "volume": 587958.0}, {"date": "2023-03-22", "close": 11.9, "volume": 826126.0}, {"date": "2023-03-23", "close": 10.6, "volume": 945568.0}, {"date": "2023-03-24", "close": 10.79, "volume": 406294.0}, {"date": "2023-03-27", "close": 10.87, "volume": 597111.0}, {"date": "2023-03-28", "close": 10.44, "volume": 267685.0}, {"date": "2023-03-29", "close": 10.58, "volume": 364599.0}, {"date": "2023-03-30", "close": 10.72, "volume": 434857.0}, {"date": "2023-03-31", "close": 10.8, "volume": 341658.0}, {"date": "2023-04-03", "close": 10.55, "volume": 168752.0}, {"date": "2023-04-04", "close": 10.12, "volume": 253920.0}, {"date": "2023-04-05", "close": 10.14, "volume": 526930.0}, {"date": "2023-04-06", "close": 10.9, "volume": 1098435.0}, {"date": "2023-04-10", "close": 10.68, "volume": 324427.0}, {"date": "2023-04-11", "close": 10.84, "volume": 265821.0}, {"date": "2023-04-12", "close": 10.96, "volume": 234890.0}, {"date": "2023-04-13", "close": 10.46, "volume": 266378.0}, {"date": "2023-04-14", "close": 10.13, "volume": 255637.0}, {"date": "2023-04-17", "close": 10.45, "volume": 175466.0}, {"date": "2023-04-18", "close": 10.4, "volume": 1090848.0}, {"date": "2023-04-19", "close": 11.15, "volume": 11150880.0}, {"date": "2023-04-20", "close": 10.09, "volume": 1086960.0}, {"date": "2023-04-21", "close": 8.81, "volume": 987887.0}, {"date": "2023-04-24", "close": 8.88, "volume": 406286.0}, {"date": "2023-04-25", "close": 7.25, "volume": 682761.0}, {"date": "2023-04-26", "close": 9.59, "volume": 13581790.0}, {"date": "2023-04-27", "close": 8.3, "volume": 863373.0}, {"date": "2023-04-28", "close": 7.75, "volume": 732818.0}, {"date": "2023-05-01", "close": 7.31, "volume": 435612.0}, {"date": "2023-05-02", "close": 7.35, "volume": 256434.0}, {"date": "2023-05-03", "close": 7.28, "volume": 356822.0}, {"date": "2023-05-04", "close": 7.3, "volume": 219026.0}, {"date": "2023-05-05", "close": 7.02, "volume": 302645.0}, {"date": "2023-05-08", "close": 7.06, "volume": 230344.0}, {"date": "2023-05-09", "close": 7.56, "volume": 373875.0}, {"date": "2023-05-10", "close": 7.6, "volume": 399063.0}, {"date": "2023-05-11", "close": 8.25, "volume": 835762.0}, {"date": "2023-05-12", "close": 8.15, "volume": 2460075.0}, {"date": "2023-05-15", "close": 7.36, "volume": 491319.0}, {"date": "2023-05-16", "close": 7.9, "volume": 794102.0}, {"date": "2023-05-17", "close": 7.8, "volume": 185264.0}, {"date": "2023-05-18", "close": 7.76, "volume": 164266.0}, {"date": "2023-05-19", "close": 7.16, "volume": 417500.0}, {"date": "2023-05-22", "close": 7.37, "volume": 170758.0}, {"date": "2023-05-23", "close": 7.31, "volume": 188371.0}, {"date": "2023-05-24", "close": 7.16, "volume": 142238.0}, {"date": "2023-05-25", "close": 7.12, "volume": 172841.0}, {"date": "2023-05-26", "close": 6.75, "volume": 313657.0}, {"date": "2023-05-30", "close": 6.79, "volume": 184451.0}, {"date": "2023-05-31", "close": 6.86, "volume": 109365.0}, {"date": "2023-06-01", "close": 7.32, "volume": 236397.0}, {"date": "2023-06-02", "close": 7.31, "volume": 90027.0}, {"date": "2023-06-05", "close": 7.5, "volume": 258018.0}, {"date": "2023-06-06", "close": 7.95, "volume": 175499.0}, {"date": "2023-06-07", "close": 7.8, "volume": 159825.0}, {"date": "2023-06-08", "close": 8.2, "volume": 246073.0}, {"date": "2023-06-09", "close": 8.79, "volume": 1061444.0}, {"date": "2023-06-12", "close": 9.63, "volume": 1030716.0}, {"date": "2023-06-13", "close": 9.25, "volume": 297233.0}, {"date": "2023-06-14", "close": 9.48, "volume": 390734.0}, {"date": "2023-06-15", "close": 9.01, "volume": 431115.0}, {"date": "2023-06-16", "close": 9.83, "volume": 770211.0}, {"date": "2023-06-20", "close": 8.55, "volume": 482830.0}, {"date": "2023-06-21", "close": 8.025, "volume": 257223.0}, {"date": "2023-06-22", "close": 8.64, "volume": 356875.0}, {"date": "2023-06-23", "close": 8.46, "volume": 138512.0}, {"date": "2023-06-26", "close": 8.37, "volume": 135408.0}, {"date": "2023-06-27", "close": 8.65, "volume": 120927.0}, {"date": "2023-06-28", "close": 8.71, "volume": 104758.0}, {"date": "2023-06-29", "close": 8.4, "volume": 173644.0}, {"date": "2023-06-30", "close": 8.19, "volume": 105312.0}, {"date": "2023-07-03", "close": 8.06, "volume": 66397.0}, {"date": "2023-07-05", "close": 7.75, "volume": 156166.0}, {"date": "2023-07-06", "close": 8.14, "volume": 169998.0}, {"date": "2023-07-07", "close": 8.72, "volume": 283474.0}, {"date": "2023-07-10", "close": 8.69, "volume": 61472.0}, {"date": "2023-07-11", "close": 8.6, "volume": 268390.0}, {"date": "2023-07-12", "close": 8.83, "volume": 103860.0}, {"date": "2023-07-13", "close": 8.54, "volume": 909201.0}, {"date": "2023-07-14", "close": 9.63, "volume": 3651910.0}, {"date": "2023-07-17", "close": 9.12, "volume": 386886.0}, {"date": "2023-07-18", "close": 8.79, "volume": 360492.0}, {"date": "2023-07-19", "close": 9.14, "volume": 346603.0}, {"date": "2023-07-20", "close": 8.69, "volume": 131257.0}, {"date": "2023-07-21", "close": 8.51, "volume": 186031.0}, {"date": "2023-07-24", "close": 8.55, "volume": 78907.0}, {"date": "2023-07-25", "close": 8.36, "volume": 140402.0}, {"date": "2023-07-26", "close": 8.57, "volume": 132654.0}, {"date": "2023-07-27", "close": 8.14, "volume": 142394.0}, {"date": "2023-07-28", "close": 8.57, "volume": 209487.0}, {"date": "2023-07-31", "close": 8.45, "volume": 87195.0}, {"date": "2023-08-01", "close": 8.11, "volume": 98560.0}, {"date": "2023-08-02", "close": 7.8, "volume": 102673.0}, {"date": "2023-08-03", "close": 7.85, "volume": 63079.0}, {"date": "2023-08-04", "close": 7.74, "volume": 98789.0}, {"date": "2023-08-07", "close": 7.88, "volume": 71069.0}, {"date": "2023-08-08", "close": 8.17, "volume": 108109.0}, {"date": "2023-08-09", "close": 9.14, "volume": 2586004.0}, {"date": "2023-08-10", "close": 8.17, "volume": 688786.0}, {"date": "2023-08-11", "close": 8.49, "volume": 177931.0}, {"date": "2023-08-14", "close": 8.33, "volume": 431501.0}, {"date": "2023-08-15", "close": 7.04, "volume": 572449.0}, {"date": "2023-08-16", "close": 5.83, "volume": 1293868.0}, {"date": "2023-08-17", "close": 5.06, "volume": 710621.0}, {"date": "2023-08-18", "close": 4.98, "volume": 498083.0}, {"date": "2023-08-21", "close": 4.8, "volume": 691740.0}, {"date": "2023-08-22", "close": 4.87, "volume": 364232.0}, {"date": "2023-08-23", "close": 4.57, "volume": 447890.0}, {"date": "2023-08-24", "close": 3.99, "volume": 786044.0}, {"date": "2023-08-25", "close": 4.44, "volume": 882908.0}, {"date": "2023-08-28", "close": 4.77, "volume": 729838.0}, {"date": "2023-08-29", "close": 4.88, "volume": 246395.0}, {"date": "2023-08-30", "close": 5.19, "volume": 364159.0}, {"date": "2023-08-31", "close": 4.76, "volume": 522086.0}, {"date": "2023-09-01", "close": 4.89, "volume": 241100.0}, {"date": "2023-09-05", "close": 4.96, "volume": 171981.0}, {"date": "2023-09-06", "close": 4.77, "volume": 143449.0}, {"date": "2023-09-07", "close": 4.5, "volume": 166290.0}, {"date": "2023-09-08", "close": 4.3, "volume": 164541.0}, {"date": "2023-09-11", "close": 4.53, "volume": 235499.0}, {"date": "2023-09-12", "close": 4.39, "volume": 253215.0}, {"date": "2023-09-13", "close": 4.23, "volume": 206152.0}, {"date": "2023-09-14", "close": 4.28, "volume": 135573.0}, {"date": "2023-09-15", "close": 4.22, "volume": 401454.0}, {"date": "2023-09-18", "close": 4.1, "volume": 293074.0}, {"date": "2023-09-19", "close": 4.09, "volume": 279490.0}, {"date": "2023-09-20", "close": 4.0, "volume": 186904.0}, {"date": "2023-09-21", "close": 4.02, "volume": 137402.0}, {"date": "2023-09-22", "close": 3.93, "volume": 211729.0}, {"date": "2023-09-25", "close": 3.77, "volume": 211700.0}, {"date": "2023-09-26", "close": 3.55, "volume": 198984.0}, {"date": "2023-09-27", "close": 3.49, "volume": 137713.0}, {"date": "2023-09-28", "close": 3.57, "volume": 150771.0}, {"date": "2023-09-29", "close": 3.65, "volume": 575018.0}, {"date": "2023-10-02", "close": 3.95, "volume": 854228.0}, {"date": "2023-10-03", "close": 3.94, "volume": 194263.0}, {"date": "2023-10-04", "close": 3.91, "volume": 98984.0}, {"date": "2023-10-05", "close": 3.9, "volume": 75705.0}, {"date": "2023-10-06", "close": 3.93, "volume": 106854.0}, {"date": "2023-10-09", "close": 3.87, "volume": 234928.0}, {"date": "2023-10-10", "close": 3.92, "volume": 158475.0}, {"date": "2023-10-11", "close": 3.83, "volume": 140178.0}, {"date": "2023-10-12", "close": 3.57, "volume": 235785.0}, {"date": "2023-10-13", "close": 3.67, "volume": 120523.0}, {"date": "2023-10-16", "close": 3.51, "volume": 272573.0}, {"date": "2023-10-17", "close": 3.54, "volume": 105146.0}, {"date": "2023-10-18", "close": 3.33, "volume": 138292.0}, {"date": "2023-10-19", "close": 3.1, "volume": 243676.0}, {"date": "2023-10-20", "close": 3.09, "volume": 162929.0}, {"date": "2023-10-23", "close": 2.83, "volume": 331279.0}, {"date": "2023-10-24", "close": 2.86, "volume": 166460.0}, {"date": "2023-10-25", "close": 2.89, "volume": 103729.0}, {"date": "2023-10-26", "close": 2.78, "volume": 222856.0}, {"date": "2023-10-27", "close": 2.67, "volume": 591153.0}, {"date": "2023-10-30", "close": 2.96, "volume": 750771.0}, {"date": "2023-10-31", "close": 2.99, "volume": 273392.0}, {"date": "2023-11-01", "close": 2.99, "volume": 168124.0}, {"date": "2023-11-02", "close": 3.21, "volume": 420398.0}, {"date": "2023-11-03", "close": 3.41, "volume": 441078.0}, {"date": "2023-11-06", "close": 3.21, "volume": 297161.0}, {"date": "2023-11-07", "close": 3.17, "volume": 184780.0}, {"date": "2023-11-08", "close": 3.11, "volume": 180596.0}, {"date": "2023-11-09", "close": 3.01, "volume": 250592.0}, {"date": "2023-11-10", "close": 2.85, "volume": 308932.0}, {"date": "2023-11-13", "close": 2.74, "volume": 401125.0}, {"date": "2023-11-14", "close": 3.04, "volume": 516584.0}, {"date": "2023-11-15", "close": 3.04, "volume": 433868.0}, {"date": "2023-11-16", "close": 2.97, "volume": 280931.0}, {"date": "2023-11-17", "close": 2.99, "volume": 259281.0}, {"date": "2023-11-20", "close": 2.98, "volume": 330607.0}, {"date": "2023-11-21", "close": 2.9, "volume": 188681.0}, {"date": "2023-11-22", "close": 2.91, "volume": 112040.0}, {"date": "2023-11-24", "close": 3.03, "volume": 102874.0}, {"date": "2023-11-27", "close": 2.95, "volume": 259974.0}, {"date": "2023-11-28", "close": 3.03, "volume": 244401.0}, {"date": "2023-11-29", "close": 2.88, "volume": 391395.0}, {"date": "2023-11-30", "close": 2.85, "volume": 179161.0}, {"date": "2023-12-01", "close": 2.94, "volume": 193528.0}, {"date": "2023-12-04", "close": 3.33, "volume": 1239921.0}, {"date": "2023-12-05", "close": 3.13, "volume": 330523.0}, {"date": "2023-12-06", "close": 3.24, "volume": 190715.0}, {"date": "2023-12-07", "close": 3.185, "volume": 364215.0}, {"date": "2023-12-08", "close": 3.06, "volume": 339374.0}, {"date": "2023-12-11", "close": 3.01, "volume": 397503.0}, {"date": "2023-12-12", "close": 2.86, "volume": 396567.0}, {"date": "2023-12-13", "close": 2.9, "volume": 459217.0}, {"date": "2023-12-14", "close": 2.88, "volume": 525355.0}, {"date": "2023-12-15", "close": 2.8, "volume": 695018.0}, {"date": "2023-12-18", "close": 2.71, "volume": 1154877.0}, {"date": "2023-12-19", "close": 2.74, "volume": 844992.0}, {"date": "2023-12-20", "close": 2.59, "volume": 1320073.0}, {"date": "2023-12-21", "close": 2.56, "volume": 1317366.0}, {"date": "2023-12-22", "close": 2.5, "volume": 975192.0}, {"date": "2023-12-26", "close": 2.43, "volume": 1132332.0}, {"date": "2023-12-27", "close": 2.53, "volume": 864572.0}, {"date": "2023-12-28", "close": 2.43, "volume": 921344.0}, {"date": "2023-12-29", "close": 2.555, "volume": 792134.0}, {"date": "2024-01-02", "close": 2.36, "volume": 914440.0}, {"date": "2024-01-03", "close": 2.24, "volume": 817417.0}, {"date": "2024-01-04", "close": 2.11, "volume": 1203020.0}, {"date": "2024-01-05", "close": 2.3, "volume": 1456291.0}, {"date": "2024-01-08", "close": 2.29, "volume": 1431630.0}, {"date": "2024-01-09", "close": 2.3, "volume": 928295.0}, {"date": "2024-01-10", "close": 2.83, "volume": 4874664.0}, {"date": "2024-01-11", "close": 2.39, "volume": 2528659.0}, {"date": "2024-01-12", "close": 2.56, "volume": 1860921.0}, {"date": "2024-01-16", "close": 2.59, "volume": 936139.0}, {"date": "2024-01-17", "close": 2.59, "volume": 1016723.0}, {"date": "2024-01-18", "close": 2.57, "volume": 718097.0}, {"date": "2024-01-19", "close": 2.61, "volume": 787145.0}, {"date": "2024-01-22", "close": 2.8, "volume": 3630154.0}, {"date": "2024-01-23", "close": 2.77, "volume": 1464106.0}, {"date": "2024-01-24", "close": 2.64, "volume": 1022294.0}, {"date": "2024-01-25", "close": 2.57, "volume": 974329.0}, {"date": "2024-01-26", "close": 2.57, "volume": 605029.0}, {"date": "2024-01-29", "close": 3.05, "volume": 3313821.0}, {"date": "2024-01-30", "close": 3.4, "volume": 3481249.0}, {"date": "2024-01-31", "close": 3.78, "volume": 3839204.0}, {"date": "2024-02-01", "close": 3.69, "volume": 1869369.0}, {"date": "2024-02-02", "close": 3.74, "volume": 1457646.0}, {"date": "2024-02-05", "close": 3.66, "volume": 1296616.0}, {"date": "2024-02-06", "close": 3.62, "volume": 2085882.0}, {"date": "2024-02-07", "close": 3.5, "volume": 1224318.0}, {"date": "2024-02-08", "close": 3.78, "volume": 2098096.0}, {"date": "2024-02-09", "close": 4.99, "volume": 8989737.0}, {"date": "2024-02-12", "close": 5.3, "volume": 18753830.0}, {"date": "2024-02-13", "close": 5.15, "volume": 9376666.0}, {"date": "2024-02-14", "close": 4.98, "volume": 5324201.0}, {"date": "2024-02-15", "close": 6.7, "volume": 22997070.0}, {"date": "2024-02-16", "close": 7.32, "volume": 15558160.0}, {"date": "2024-02-20", "close": 10.99, "volume": 64341120.0}, {"date": "2024-02-21", "close": 9.32, "volume": 36044420.0}, {"date": "2024-02-22", "close": 8.28, "volume": 39840070.0}, {"date": "2024-02-23", "close": 9.59, "volume": 98812870.0}, {"date": "2024-02-26", "close": 6.27, "volume": 45448150.0}, {"date": "2024-02-27", "close": 6.705, "volume": 35181360.0}, {"date": "2024-02-28", "close": 5.88, "volume": 25492590.0}, {"date": "2024-02-29", "close": 6.03, "volume": 11465120.0}, {"date": "2024-03-01", "close": 5.85, "volume": 7212225.0}, {"date": "2024-03-04", "close": 5.33, "volume": 8209534.0}, {"date": "2024-03-05", "close": 5.3, "volume": 4320474.0}, {"date": "2024-03-06", "close": 4.9, "volume": 5059513.0}, {"date": "2024-03-07", "close": 5.12, "volume": 6497540.0}, {"date": "2024-03-08", "close": 5.47, "volume": 4410747.0}, {"date": "2024-03-11", "close": 5.95, "volume": 5473688.0}, {"date": "2024-03-12", "close": 5.81, "volume": 2583688.0}, {"date": "2024-03-13", "close": 5.29, "volume": 3448801.0}, {"date": "2024-03-14", "close": 5.07, "volume": 2722026.0}, {"date": "2024-03-15", "close": 5.49, "volume": 5355656.0}, {"date": "2024-03-18", "close": 5.32, "volume": 2243648.0}, {"date": "2024-03-19", "close": 5.49, "volume": 3143838.0}, {"date": "2024-03-20", "close": 5.605, "volume": 3388130.0}, {"date": "2024-03-21", "close": 6.23, "volume": 10281200.0}, {"date": "2024-03-22", "close": 6.4, "volume": 10723080.0}, {"date": "2024-03-25", "close": 6.15, "volume": 4626335.0}, {"date": "2024-03-26", "close": 7.13, "volume": 10146820.0}, {"date": "2024-03-27", "close": 6.88, "volume": 7190808.0}, {"date": "2024-03-28", "close": 6.25, "volume": 6930366.0}, {"date": "2024-04-01", "close": 6.65, "volume": 5668654.0}, {"date": "2024-04-02", "close": 6.35, "volume": 2684501.0}, {"date": "2024-04-03", "close": 5.98, "volume": 7039914.0}, {"date": "2024-04-04", "close": 5.7, "volume": 13778760.0}, {"date": "2024-04-05", "close": 5.52, "volume": 4397011.0}, {"date": "2024-04-08", "close": 5.12, "volume": 6150576.0}, {"date": "2024-04-09", "close": 5.08, "volume": 2818071.0}, {"date": "2024-04-10", "close": 5.0, "volume": 2800525.0}, {"date": "2024-04-11", "close": 5.24, "volume": 3208103.0}, {"date": "2024-04-12", "close": 5.08, "volume": 2010912.0}, {"date": "2024-04-15", "close": 4.86, "volume": 2036544.0}, {"date": "2024-04-16", "close": 5.04, "volume": 2818148.0}, {"date": "2024-04-17", "close": 5.01, "volume": 1572640.0}, {"date": "2024-04-18", "close": 5.31, "volume": 1661466.0}, {"date": "2024-04-19", "close": 5.2, "volume": 2043168.0}, {"date": "2024-04-22", "close": 5.16, "volume": 1653179.0}, {"date": "2024-04-23", "close": 5.5, "volume": 2372083.0}, {"date": "2024-04-24", "close": 5.45, "volume": 1590962.0}, {"date": "2024-04-25", "close": 5.43, "volume": 1404314.0}, {"date": "2024-04-26", "close": 5.44, "volume": 1461672.0}, {"date": "2024-04-29", "close": 5.51, "volume": 1743922.0}, {"date": "2024-04-30", "close": 5.06, "volume": 2004006.0}, {"date": "2024-05-01", "close": 5.16, "volume": 2413833.0}, {"date": "2024-05-02", "close": 5.16, "volume": 1459194.0}, {"date": "2024-05-03", "close": 5.57, "volume": 2281306.0}, {"date": "2024-05-06", "close": 5.57, "volume": 2067217.0}, {"date": "2024-05-07", "close": 5.76, "volume": 2056770.0}, {"date": "2024-05-08", "close": 5.86, "volume": 2140059.0}, {"date": "2024-05-09", "close": 6.07, "volume": 2252718.0}, {"date": "2024-05-10", "close": 5.77, "volume": 1461814.0}, {"date": "2024-05-13", "close": 6.07, "volume": 2399485.0}, {"date": "2024-05-14", "close": 5.7, "volume": 4044075.0}, {"date": "2024-05-15", "close": 5.21, "volume": 2949407.0}, {"date": "2024-05-16", "close": 5.31, "volume": 1359913.0}, {"date": "2024-05-17", "close": 5.14, "volume": 1474882.0}, {"date": "2024-05-20", "close": 5.19, "volume": 1746195.0}, {"date": "2024-05-21", "close": 5.12, "volume": 1820099.0}, {"date": "2024-05-22", "close": 5.06, "volume": 1532741.0}, {"date": "2024-05-23", "close": 4.96, "volume": 2139663.0}, {"date": "2024-05-24", "close": 5.13, "volume": 1303291.0}, {"date": "2024-05-28", "close": 5.12, "volume": 1237800.0}, {"date": "2024-05-29", "close": 5.02, "volume": 1709097.0}, {"date": "2024-05-30", "close": 5.04, "volume": 1530733.0}, {"date": "2024-05-31", "close": 5.01, "volume": 1206089.0}, {"date": "2024-06-03", "close": 4.94, "volume": 1354314.0}, {"date": "2024-06-04", "close": 4.9, "volume": 1554193.0}, {"date": "2024-06-05", "close": 4.71, "volume": 2833619.0}, {"date": "2024-06-06", "close": 4.49, "volume": 2972500.0}, {"date": "2024-06-07", "close": 4.49, "volume": 1699737.0}, {"date": "2024-06-10", "close": 4.39, "volume": 3114274.0}, {"date": "2024-06-11", "close": 4.15, "volume": 3081287.0}, {"date": "2024-06-12", "close": 4.16, "volume": 3028325.0}, {"date": "2024-06-13", "close": 4.03, "volume": 2027763.0}, {"date": "2024-06-14", "close": 3.88, "volume": 2579559.0}, {"date": "2024-06-17", "close": 3.74, "volume": 2048105.0}, {"date": "2024-06-18", "close": 3.68, "volume": 2230401.0}, {"date": "2024-06-20", "close": 3.66, "volume": 2191423.0}, {"date": "2024-06-21", "close": 3.66, "volume": 3330263.0}, {"date": "2024-06-24", "close": 3.61, "volume": 2716193.0}, {"date": "2024-06-25", "close": 3.57, "volume": 2349378.0}, {"date": "2024-06-26", "close": 3.48, "volume": 2299912.0}, {"date": "2024-06-27", "close": 3.54, "volume": 1902678.0}, {"date": "2024-06-28", "close": 3.3, "volume": 12826680.0}, {"date": "2024-07-01", "close": 3.49, "volume": 3031204.0}, {"date": "2024-07-02", "close": 3.86, "volume": 5482427.0}, {"date": "2024-07-03", "close": 3.65, "volume": 3560068.0}, {"date": "2024-07-05", "close": 3.59, "volume": 2470606.0}, {"date": "2024-07-08", "close": 3.67, "volume": 3777467.0}, {"date": "2024-07-09", "close": 3.78, "volume": 2108909.0}, {"date": "2024-07-10", "close": 3.92, "volume": 2570946.0}, {"date": "2024-07-11", "close": 4.19, "volume": 7228732.0}, {"date": "2024-07-12", "close": 4.19, "volume": 4044891.0}, {"date": "2024-07-15", "close": 4.33, "volume": 2352967.0}, {"date": "2024-07-16", "close": 4.5, "volume": 2518571.0}, {"date": "2024-07-17", "close": 4.2, "volume": 3003987.0}, {"date": "2024-07-18", "close": 4.05, "volume": 3398922.0}, {"date": "2024-07-19", "close": 4.21, "volume": 2047902.0}, {"date": "2024-07-22", "close": 4.21, "volume": 1293865.0}, {"date": "2024-07-23", "close": 4.25, "volume": 1690105.0}, {"date": "2024-07-24", "close": 4.19, "volume": 1233447.0}, {"date": "2024-07-25", "close": 4.33, "volume": 1928006.0}, {"date": "2024-07-26", "close": 4.41, "volume": 1737394.0}, {"date": "2024-07-29", "close": 4.16, "volume": 1581610.0}, {"date": "2024-07-30", "close": 3.86, "volume": 2978754.0}, {"date": "2024-07-31", "close": 3.98, "volume": 1891351.0}, {"date": "2024-08-01", "close": 3.78, "volume": 2487952.0}, {"date": "2024-08-02", "close": 3.54, "volume": 3048622.0}, {"date": "2024-08-05", "close": 3.34, "volume": 3422395.0}, {"date": "2024-08-06", "close": 3.495, "volume": 1748926.0}, {"date": "2024-08-07", "close": 3.43, "volume": 2090998.0}, {"date": "2024-08-08", "close": 3.64, "volume": 1852066.0}, {"date": "2024-08-09", "close": 3.62, "volume": 1555677.0}, {"date": "2024-08-12", "close": 3.72, "volume": 3222218.0}, {"date": "2024-08-13", "close": 3.67, "volume": 3144969.0}, {"date": "2024-08-14", "close": 3.59, "volume": 1393084.0}, {"date": "2024-08-15", "close": 4.06, "volume": 4757593.0}, {"date": "2024-08-16", "close": 3.96, "volume": 5009945.0}, {"date": "2024-08-19", "close": 4.25, "volume": 4209956.0}, {"date": "2024-08-20", "close": 5.67, "volume": 99635870.0}, {"date": "2024-08-21", "close": 5.38, "volume": 25443780.0}, {"date": "2024-08-22", "close": 5.32, "volume": 9658347.0}, {"date": "2024-08-23", "close": 5.24, "volume": 8213941.0}, {"date": "2024-08-26", "close": 5.25, "volume": 11863320.0}, {"date": "2024-08-27", "close": 4.88, "volume": 4456783.0}, {"date": "2024-08-28", "close": 4.67, "volume": 4923169.0}, {"date": "2024-08-29", "close": 4.82, "volume": 10857520.0}, {"date": "2024-08-30", "close": 4.97, "volume": 48433740.0}, {"date": "2024-09-03", "close": 5.2, "volume": 11860680.0}, {"date": "2024-09-04", "close": 5.28, "volume": 13492010.0}, {"date": "2024-09-05", "close": 5.1, "volume": 7502041.0}, {"date": "2024-09-06", "close": 5.04, "volume": 7012085.0}, {"date": "2024-09-09", "close": 5.52, "volume": 10252480.0}, {"date": "2024-09-10", "close": 5.81, "volume": 8433502.0}, {"date": "2024-09-11", "close": 5.63, "volume": 5922336.0}, {"date": "2024-09-12", "close": 5.7, "volume": 19070970.0}, {"date": "2024-09-13", "close": 6.13, "volume": 10581910.0}, {"date": "2024-09-16", "close": 5.72, "volume": 7957820.0}, {"date": "2024-09-17", "close": 5.4, "volume": 25959390.0}, {"date": "2024-09-18", "close": 7.47, "volume": 141864600.0}, {"date": "2024-09-19", "close": 9.28, "volume": 89593580.0}, {"date": "2024-09-20", "close": 9.15, "volume": 59291910.0}, {"date": "2024-09-23", "close": 8.03, "volume": 27845620.0}, {"date": "2024-09-24", "close": 7.64, "volume": 17490840.0}, {"date": "2024-09-25", "close": 7.99, "volume": 16363620.0}, {"date": "2024-09-26", "close": 7.98, "volume": 13828370.0}, {"date": "2024-09-27", "close": 8.78, "volume": 23886770.0}, {"date": "2024-09-30", "close": 8.05, "volume": 15748840.0}, {"date": "2024-10-01", "close": 7.57, "volume": 11157410.0}, {"date": "2024-10-02", "close": 7.35, "volume": 9329176.0}, {"date": "2024-10-03", "close": 7.15, "volume": 7240949.0}, {"date": "2024-10-04", "close": 7.62, "volume": 10056940.0}, {"date": "2024-10-07", "close": 7.36, "volume": 6006709.0}, {"date": "2024-10-08", "close": 7.39, "volume": 13694500.0}, {"date": "2024-10-09", "close": 7.12, "volume": 10364730.0}, {"date": "2024-10-10", "close": 7.23, "volume": 5932202.0}, {"date": "2024-10-11", "close": 7.61, "volume": 10301600.0}, {"date": "2024-10-14", "close": 7.82, "volume": 8800268.0}, {"date": "2024-10-15", "close": 8.08, "volume": 9611082.0}, {"date": "2024-10-16", "close": 8.37, "volume": 14139420.0}, {"date": "2024-10-17", "close": 8.35, "volume": 8428962.0}, {"date": "2024-10-18", "close": 8.24, "volume": 8094909.0}, {"date": "2024-10-21", "close": 8.01, "volume": 9025269.0}, {"date": "2024-10-22", "close": 8.58, "volume": 13854320.0}, {"date": "2024-10-23", "close": 8.07, "volume": 11720710.0}, {"date": "2024-10-24", "close": 7.92, "volume": 11110310.0}, {"date": "2024-10-25", "close": 7.99, "volume": 7581020.0}, {"date": "2024-10-28", "close": 8.22, "volume": 14217500.0}, {"date": "2024-10-29", "close": 8.32, "volume": 6708293.0}, {"date": "2024-10-30", "close": 7.86, "volume": 11187860.0}, {"date": "2024-10-31", "close": 7.8, "volume": 8348313.0}, {"date": "2024-11-01", "close": 8.11, "volume": 6963302.0}, {"date": "2024-11-04", "close": 7.58, "volume": 6961654.0}, {"date": "2024-11-05", "close": 7.74, "volume": 3963363.0}, {"date": "2024-11-06", "close": 8.26, "volume": 11957020.0}, {"date": "2024-11-07", "close": 9.52, "volume": 33700530.0}, {"date": "2024-11-08", "close": 9.73, "volume": 13631620.0}, {"date": "2024-11-11", "close": 11.0, "volume": 18414190.0}, {"date": "2024-11-12", "close": 10.4, "volume": 12708720.0}, {"date": "2024-11-13", "close": 11.76, "volume": 40556600.0}, {"date": "2024-11-14", "close": 10.23, "volume": 62951870.0}, {"date": "2024-11-15", "close": 12.42, "volume": 37661390.0}, {"date": "2024-11-18", "close": 11.68, "volume": 23767860.0}, {"date": "2024-11-19", "close": 12.56, "volume": 31020800.0}, {"date": "2024-11-20", "close": 12.07, "volume": 12758720.0}, {"date": "2024-11-21", "close": 13.995, "volume": 35652380.0}, {"date": "2024-11-22", "close": 15.12, "volume": 28479480.0}, {"date": "2024-11-25", "close": 14.68, "volume": 18442790.0}, {"date": "2024-11-26", "close": 14.055, "volume": 16358860.0}, {"date": "2024-11-27", "close": 14.45, "volume": 11501290.0}, {"date": "2024-11-29", "close": 16.35, "volume": 19876040.0}, {"date": "2024-12-02", "close": 14.56, "volume": 17859100.0}, {"date": "2024-12-03", "close": 14.15, "volume": 12864250.0}, {"date": "2024-12-04", "close": 12.82, "volume": 38092660.0}, {"date": "2024-12-05", "close": 12.0, "volume": 23768280.0}, {"date": "2024-12-06", "close": 12.42, "volume": 15007840.0}, {"date": "2024-12-09", "close": 12.81, "volume": 10535340.0}, {"date": "2024-12-10", "close": 11.69, "volume": 9992882.0}, {"date": "2024-12-11", "close": 11.66, "volume": 8326327.0}, {"date": "2024-12-12", "close": 11.68, "volume": 8666617.0}, {"date": "2024-12-13", "close": 11.685, "volume": 9340835.0}, {"date": "2024-12-16", "close": 12.93, "volume": 13938020.0}, {"date": "2024-12-17", "close": 13.89, "volume": 14294790.0}, {"date": "2024-12-18", "close": 13.15, "volume": 17637570.0}, {"date": "2024-12-19", "close": 12.78, "volume": 13936330.0}, {"date": "2024-12-20", "close": 13.57, "volume": 20422020.0}, {"date": "2024-12-23", "close": 14.58, "volume": 26557220.0}, {"date": "2024-12-24", "close": 16.65, "volume": 19304430.0}, {"date": "2024-12-26", "close": 19.075, "volume": 28542660.0}, {"date": "2024-12-27", "close": 18.39, "volume": 15166170.0}, {"date": "2024-12-30", "close": 18.94, "volume": 15412770.0}, {"date": "2024-12-31", "close": 18.16, "volume": 14048230.0}, {"date": "2025-01-02", "close": 19.32, "volume": 27752500.0}, {"date": "2025-01-03", "close": 21.89, "volume": 22211240.0}, {"date": "2025-01-06", "close": 21.76, "volume": 15032530.0}, {"date": "2025-01-07", "close": 19.87, "volume": 14426950.0}, {"date": "2025-01-08", "close": 18.79, "volume": 13434050.0}, {"date": "2025-01-10", "close": 17.87, "volume": 9506202.0}, {"date": "2025-01-13", "close": 16.91, "volume": 10861300.0}, {"date": "2025-01-14", "close": 16.81, "volume": 8179969.0}, {"date": "2025-01-15", "close": 19.18, "volume": 16110950.0}, {"date": "2025-01-16", "close": 19.06, "volume": 9662013.0}, {"date": "2025-01-17", "close": 18.51, "volume": 9861889.0}, {"date": "2025-01-21", "close": 22.94, "volume": 28615420.0}, {"date": "2025-01-22", "close": 22.45, "volume": 12616830.0}, {"date": "2025-01-23", "close": 22.17, "volume": 13019090.0}, {"date": "2025-01-24", "close": 23.07, "volume": 23937030.0}, {"date": "2025-01-27", "close": 21.14, "volume": 12033580.0}, {"date": "2025-01-28", "close": 21.52, "volume": 12139900.0}, {"date": "2025-01-29", "close": 20.87, "volume": 9653079.0}, {"date": "2025-01-30", "close": 22.42, "volume": 13645330.0}, {"date": "2025-01-31", "close": 21.68, "volume": 14210520.0}, {"date": "2025-02-03", "close": 21.7, "volume": 11198970.0}, {"date": "2025-02-04", "close": 21.58, "volume": 11107770.0}, {"date": "2025-02-05", "close": 19.62, "volume": 15240600.0}, {"date": "2025-02-06", "close": 19.39, "volume": 10083070.0}, {"date": "2025-02-07", "close": 18.4, "volume": 11673010.0}, {"date": "2025-02-10", "close": 19.93, "volume": 11614740.0}, {"date": "2025-02-11", "close": 18.14, "volume": 10889680.0}, {"date": "2025-02-12", "close": 18.75, "volume": 9995396.0}, {"date": "2025-02-13", "close": 19.16, "volume": 10416680.0}, {"date": "2025-02-14", "close": 19.62, "volume": 10431190.0}, {"date": "2025-02-18", "close": 20.27, "volume": 18311780.0}, {"date": "2025-02-19", "close": 19.58, "volume": 12416520.0}, {"date": "2025-02-20", "close": 19.72, "volume": 12571210.0}, {"date": "2025-02-21", "close": 18.075, "volume": 12846400.0}, {"date": "2025-02-24", "close": 16.97, "volume": 13158350.0}, {"date": "2025-02-25", "close": 15.4, "volume": 14871600.0}, {"date": "2025-02-26", "close": 16.5, "volume": 11951490.0}, {"date": "2025-02-27", "close": 14.395, "volume": 15047040.0}, {"date": "2025-02-28", "close": 14.58, "volume": 17615570.0}, {"date": "2025-03-03", "close": 13.46, "volume": 12873500.0}, {"date": "2025-03-04", "close": 13.47, "volume": 12892820.0}, {"date": "2025-03-05", "close": 14.11, "volume": 10215750.0}, {"date": "2025-03-06", "close": 11.26, "volume": 51019530.0}, {"date": "2025-03-07", "close": 8.77, "volume": 52216420.0}, {"date": "2025-03-10", "close": 6.78, "volume": 25083670.0}, {"date": "2025-03-11", "close": 6.48, "volume": 20201720.0}, {"date": "2025-03-12", "close": 7.42, "volume": 21057430.0}, {"date": "2025-03-13", "close": 6.7, "volume": 13775790.0}, {"date": "2025-03-14", "close": 7.31, "volume": 11262940.0}, {"date": "2025-03-17", "close": 7.91, "volume": 13046310.0}, {"date": "2025-03-18", "close": 7.01, "volume": 9642056.0}, {"date": "2025-03-19", "close": 7.26, "volume": 8549651.0}, {"date": "2025-03-20", "close": 7.11, "volume": 6655786.0}, {"date": "2025-03-21", "close": 7.09, "volume": 12831090.0}, {"date": "2025-03-24", "close": 9.22, "volume": 28891480.0}, {"date": "2025-03-25", "close": 9.2, "volume": 16847980.0}, {"date": "2025-03-26", "close": 8.79, "volume": 11672100.0}, {"date": "2025-03-27", "close": 8.27, "volume": 7723473.0}, {"date": "2025-03-28", "close": 8.07, "volume": 7257396.0}, {"date": "2025-03-31", "close": 7.45, "volume": 9679121.0}, {"date": "2025-04-01", "close": 7.47, "volume": 7435766.0}, {"date": "2025-04-02", "close": 8.305, "volume": 9487137.0}, {"date": "2025-04-03", "close": 7.54, "volume": 8385129.0}, {"date": "2025-04-04", "close": 6.87, "volume": 9676093.0}, {"date": "2025-04-07", "close": 7.12, "volume": 11291080.0}, {"date": "2025-04-08", "close": 7.255, "volume": 11229320.0}, {"date": "2025-04-09", "close": 8.38, "volume": 14871830.0}, {"date": "2025-04-10", "close": 7.84, "volume": 7201345.0}, {"date": "2025-04-11", "close": 7.72, "volume": 7250951.0}, {"date": "2025-04-14", "close": 7.73, "volume": 4801895.0}, {"date": "2025-04-15", "close": 7.79, "volume": 5094153.0}, {"date": "2025-04-16", "close": 7.565, "volume": 4337863.0}, {"date": "2025-04-17", "close": 7.45, "volume": 4036230.0}, {"date": "2025-04-21", "close": 7.04, "volume": 5472881.0}, {"date": "2025-04-22", "close": 7.36, "volume": 4374591.0}, {"date": "2025-04-23", "close": 7.86, "volume": 8600908.0}, {"date": "2025-04-24", "close": 8.38, "volume": 5101969.0}, {"date": "2025-04-25", "close": 8.58, "volume": 3559875.0}, {"date": "2025-04-28", "close": 8.57, "volume": 3937990.0}, {"date": "2025-04-29", "close": 8.6, "volume": 3555283.0}, {"date": "2025-04-30", "close": 8.2, "volume": 3466931.0}, {"date": "2025-05-01", "close": 8.62, "volume": 4828209.0}, {"date": "2025-05-02", "close": 9.3, "volume": 12188320.0}, {"date": "2025-05-05", "close": 9.05, "volume": 3471051.0}, {"date": "2025-05-06", "close": 8.975, "volume": 3249897.0}, {"date": "2025-05-07", "close": 8.93, "volume": 3096331.0}, {"date": "2025-05-08", "close": 9.35, "volume": 5142613.0}, {"date": "2025-05-09", "close": 9.24, "volume": 3713173.0}, {"date": "2025-05-12", "close": 9.5, "volume": 6421537.0}, {"date": "2025-05-13", "close": 11.63, "volume": 35779630.0}, {"date": "2025-05-14", "close": 11.83, "volume": 17242570.0}, {"date": "2025-05-15", "close": 11.83, "volume": 9984797.0}, {"date": "2025-05-16", "close": 12.36, "volume": 9278471.0}, {"date": "2025-05-19", "close": 12.12, "volume": 5925271.0}, {"date": "2025-05-20", "close": 11.91, "volume": 5094500.0}, {"date": "2025-05-21", "close": 11.23, "volume": 5366020.0}, {"date": "2025-05-22", "close": 11.46, "volume": 5709692.0}, {"date": "2025-05-23", "close": 11.34, "volume": 3978336.0}, {"date": "2025-05-27", "close": 12.64, "volume": 12639260.0}, {"date": "2025-05-28", "close": 12.24, "volume": 7043514.0}, {"date": "2025-05-29", "close": 11.95, "volume": 5368825.0}, {"date": "2025-05-30", "close": 11.41, "volume": 6230586.0}, {"date": "2025-06-02", "close": 11.01, "volume": 6271679.0}, {"date": "2025-06-03", "close": 11.03, "volume": 5317898.0}, {"date": "2025-06-04", "close": 11.06, "volume": 4895964.0}, {"date": "2025-06-05", "close": 10.88, "volume": 7867317.0}, {"date": "2025-06-06", "close": 11.71, "volume": 10077460.0}, {"date": "2025-06-09", "close": 11.79, "volume": 7802932.0}, {"date": "2025-06-10", "close": 11.21, "volume": 6396072.0}, {"date": "2025-06-11", "close": 11.22, "volume": 5336490.0}, {"date": "2025-06-12", "close": 10.89, "volume": 4499031.0}, {"date": "2025-06-13", "close": 10.45, "volume": 4192424.0}, {"date": "2025-06-16", "close": 10.84, "volume": 4512962.0}, {"date": "2025-06-17", "close": 10.23, "volume": 5494350.0}, {"date": "2025-06-18", "close": 10.16, "volume": 5032779.0}, {"date": "2025-06-20", "close": 10.18, "volume": 7959278.0}, {"date": "2025-06-23", "close": 10.0, "volume": 5783992.0}, {"date": "2025-06-24", "close": 10.34, "volume": 4284189.0}, {"date": "2025-06-25", "close": 10.04, "volume": 4639136.0}, {"date": "2025-06-26", "close": 11.36, "volume": 8674833.0}, {"date": "2025-06-27", "close": 10.96, "volume": 16353710.0}, {"date": "2025-06-30", "close": 10.87, "volume": 5785384.0}, {"date": "2025-07-01", "close": 10.65, "volume": 4953361.0}, {"date": "2025-07-02", "close": 10.71, "volume": 4450977.0}, {"date": "2025-07-03", "close": 10.79, "volume": 2806480.0}, {"date": "2025-07-07", "close": 10.41, "volume": 5838925.0}, {"date": "2025-07-08", "close": 10.68, "volume": 6153355.0}, {"date": "2025-07-09", "close": 10.86, "volume": 5783183.0}, {"date": "2025-07-10", "close": 11.18, "volume": 5496295.0}, {"date": "2025-07-11", "close": 10.86, "volume": 12127520.0}, {"date": "2025-07-14", "close": 11.07, "volume": 5575452.0}, {"date": "2025-07-15", "close": 11.08, "volume": 5957283.0}, {"date": "2025-07-16", "close": 11.22, "volume": 7982581.0}, {"date": "2025-07-17", "close": 12.25, "volume": 14825500.0}, {"date": "2025-07-18", "close": 12.41, "volume": 12929490.0}, {"date": "2025-07-21", "close": 11.25, "volume": 12916400.0}, {"date": "2025-07-22", "close": 11.28, "volume": 6668733.0}, {"date": "2025-07-23", "close": 13.37, "volume": 21006210.0}, {"date": "2025-07-24", "close": 12.79, "volume": 9097353.0}, {"date": "2025-07-25", "close": 12.82, "volume": 5981105.0}, {"date": "2025-07-28", "close": 12.83, "volume": 6369852.0}, {"date": "2025-07-29", "close": 11.75, "volume": 7418941.0}, {"date": "2025-07-30", "close": 11.55, "volume": 6135088.0}, {"date": "2025-07-31", "close": 11.16, "volume": 5882269.0}, {"date": "2025-08-01", "close": 10.61, "volume": 6252660.0}, {"date": "2025-08-04", "close": 11.2, "volume": 4911915.0}, {"date": "2025-08-05", "close": 11.47, "volume": 6000922.0}, {"date": "2025-08-06", "close": 10.5, "volume": 8325617.0}, {"date": "2025-08-07", "close": 10.05, "volume": 10563010.0}, {"date": "2025-08-08", "close": 9.81, "volume": 8967626.0}, {"date": "2025-08-11", "close": 10.15, "volume": 6742653.0}, {"date": "2025-08-12", "close": 10.46, "volume": 4405667.0}, {"date": "2025-08-13", "close": 10.49, "volume": 4943650.0}, {"date": "2025-08-14", "close": 8.99, "volume": 38992280.0}, {"date": "2025-08-15", "close": 9.085, "volume": 12492370.0}, {"date": "2025-08-18", "close": 9.08, "volume": 9432432.0}, {"date": "2025-08-19", "close": 8.69, "volume": 9037696.0}, {"date": "2025-08-20", "close": 8.65, "volume": 6357310.0}, {"date": "2025-08-21", "close": 8.64, "volume": 3525112.0}, {"date": "2025-08-22", "close": 8.965, "volume": 6227601.0}, {"date": "2025-08-25", "close": 8.86, "volume": 7387792.0}, {"date": "2025-08-26", "close": 8.91, "volume": 4461113.0}, {"date": "2025-08-27", "close": 8.99, "volume": 6626275.0}, {"date": "2025-08-28", "close": 8.9, "volume": 4136289.0}, {"date": "2025-08-29", "close": 8.77, "volume": 4890842.0}, {"date": "2025-09-02", "close": 8.71, "volume": 4335322.0}, {"date": "2025-09-03", "close": 8.46, "volume": 4870130.0}, {"date": "2025-09-04", "close": 8.42, "volume": 3468265.0}, {"date": "2025-09-05", "close": 8.49, "volume": 5704695.0}, {"date": "2025-09-08", "close": 8.44, "volume": 4271871.0}, {"date": "2025-09-09", "close": 8.41, "volume": 3431446.0}, {"date": "2025-09-10", "close": 8.3, "volume": 4836746.0}, {"date": "2025-09-11", "close": 8.52, "volume": 4568068.0}, {"date": "2025-09-12", "close": 8.78, "volume": 4628078.0}, {"date": "2025-09-15", "close": 9.04, "volume": 8779106.0}, {"date": "2025-09-16", "close": 9.15, "volume": 4803616.0}, {"date": "2025-09-17", "close": 9.28, "volume": 7095138.0}, {"date": "2025-09-18", "close": 9.58, "volume": 7806558.0}, {"date": "2025-09-19", "close": 9.71, "volume": 8423449.0}, {"date": "2025-09-22", "close": 10.13, "volume": 9954521.0}, {"date": "2025-09-23", "close": 10.36, "volume": 10710570.0}, {"date": "2025-09-24", "close": 9.99, "volume": 7628449.0}, {"date": "2025-09-25", "close": 10.1, "volume": 7625353.0}, {"date": "2025-09-26", "close": 10.08, "volume": 5290701.0}, {"date": "2025-09-29", "close": 10.26, "volume": 6189625.0}, {"date": "2025-09-30", "close": 10.52, "volume": 5305081.0}, {"date": "2025-10-01", "close": 10.61, "volume": 8223839.0}, {"date": "2025-10-02", "close": 11.22, "volume": 9797348.0}, {"date": "2025-10-03", "close": 11.44, "volume": 7110568.0}, {"date": "2025-10-06", "close": 11.98, "volume": 10824830.0}, {"date": "2025-10-07", "close": 11.79, "volume": 8190020.0}, {"date": "2025-10-08", "close": 12.48, "volume": 12047950.0}, {"date": "2025-10-09", "close": 12.74, "volume": 8714957.0}, {"date": "2025-10-10", "close": 12.23, "volume": 16279730.0}, {"date": "2025-10-13", "close": 12.25, "volume": 8042397.0}, {"date": "2025-10-14", "close": 13.85, "volume": 18096370.0}, {"date": "2025-10-15", "close": 12.88, "volume": 15277060.0}, {"date": "2025-10-16", "close": 11.83, "volume": 8201761.0}, {"date": "2025-10-17", "close": 12.4, "volume": 11132080.0}, {"date": "2025-10-20", "close": 12.89, "volume": 7503678.0}, {"date": "2025-10-21", "close": 12.68, "volume": 5862708.0}, {"date": "2025-10-22", "close": 11.35, "volume": 11122030.0}, {"date": "2025-10-23", "close": 12.29, "volume": 5151960.0}, {"date": "2025-10-24", "close": 12.81, "volume": 7769451.0}, {"date": "2025-10-27", "close": 12.79, "volume": 4272226.0}, {"date": "2025-10-28", "close": 12.35, "volume": 3831697.0}, {"date": "2025-10-29", "close": 12.02, "volume": 4995405.0}, {"date": "2025-10-30", "close": 11.37, "volume": 6272357.0}, {"date": "2025-10-31", "close": 11.93, "volume": 4947764.0}, {"date": "2025-11-03", "close": 11.58, "volume": 6546721.0}, {"date": "2025-11-04", "close": 10.4, "volume": 8306419.0}, {"date": "2025-11-05", "close": 10.44, "volume": 6301603.0}, {"date": "2025-11-06", "close": 9.56, "volume": 7047215.0}, {"date": "2025-11-07", "close": 9.59, "volume": 8759141.0}, {"date": "2025-11-10", "close": 9.87, "volume": 5666221.0}, {"date": "2025-11-11", "close": 9.44, "volume": 3936917.0}, {"date": "2025-11-12", "close": 9.34, "volume": 5278818.0}, {"date": "2025-11-13", "close": 8.66, "volume": 6409869.0}, {"date": "2025-11-14", "close": 9.53, "volume": 10528840.0}, {"date": "2025-11-17", "close": 8.73, "volume": 8015190.0}, {"date": "2025-11-18", "close": 9.22, "volume": 6281517.0}, {"date": "2025-11-19", "close": 8.765, "volume": 5874744.0}, {"date": "2025-11-20", "close": 8.05, "volume": 7703090.0}, {"date": "2025-11-21", "close": 8.62, "volume": 8820807.0}, {"date": "2025-11-24", "close": 9.0, "volume": 4464426.0}, {"date": "2025-11-25", "close": 9.39, "volume": 4863780.0}, {"date": "2025-11-26", "close": 9.29, "volume": 4231870.0}, {"date": "2025-11-28", "close": 9.5, "volume": 2212474.0}, {"date": "2025-12-01", "close": 9.26, "volume": 3894802.0}, {"date": "2025-12-02", "close": 9.42, "volume": 4279511.0}, {"date": "2025-12-03", "close": 10.2, "volume": 5656173.0}, {"date": "2025-12-04", "close": 11.4, "volume": 8505693.0}, {"date": "2025-12-05", "close": 11.21, "volume": 5972833.0}, {"date": "2025-12-08", "close": 11.63, "volume": 5620596.0}, {"date": "2025-12-09", "close": 11.66, "volume": 4534844.0}, {"date": "2025-12-10", "close": 11.83, "volume": 6551151.0}, {"date": "2025-12-11", "close": 12.55, "volume": 6316866.0}, {"date": "2025-12-12", "close": 11.97, "volume": 6634013.0}, {"date": "2025-12-15", "close": 11.12, "volume": 6593558.0}, {"date": "2025-12-16", "close": 10.78, "volume": 5536365.0}, {"date": "2025-12-17", "close": 10.21, "volume": 3972880.0}, {"date": "2025-12-18", "close": 10.85, "volume": 6466101.0}, {"date": "2025-12-19", "close": 14.94, "volume": 44085680.0}, {"date": "2025-12-22", "close": 16.69, "volume": 27353020.0}, {"date": "2025-12-23", "close": 16.51, "volume": 17144920.0}, {"date": "2025-12-24", "close": 16.71, "volume": 8590855.0}, {"date": "2025-12-26", "close": 15.25, "volume": 9547107.0}, {"date": "2025-12-29", "close": 15.7, "volume": 10974170.0}, {"date": "2025-12-30", "close": 15.94, "volume": 15556040.0}, {"date": "2025-12-31", "close": 16.23, "volume": 11830480.0}, {"date": "2026-01-02", "close": 17.88, "volume": 19055180.0}, {"date": "2026-01-05", "close": 18.36, "volume": 12844280.0}, {"date": "2026-01-06", "close": 18.82, "volume": 8738232.0}, {"date": "2026-01-07", "close": 18.62, "volume": 9456934.0}, {"date": "2026-01-08", "close": 19.63, "volume": 10852650.0}, {"date": "2026-01-09", "close": 18.56, "volume": 16803480.0}, {"date": "2026-01-12", "close": 19.2, "volume": 10455480.0}, {"date": "2026-01-13", "close": 17.57, "volume": 17286310.0}, {"date": "2026-01-14", "close": 19.76, "volume": 14218100.0}, {"date": "2026-01-15", "close": 19.5, "volume": 12173440.0}, {"date": "2026-01-16", "close": 21.58, "volume": 19602610.0}, {"date": "2026-01-20", "close": 21.19, "volume": 12440960.0}, {"date": "2026-01-21", "close": 19.6, "volume": 17708920.0}, {"date": "2026-01-22", "close": 20.61, "volume": 7935748.0}, {"date": "2026-01-23", "close": 20.03, "volume": 7685002.0}, {"date": "2026-01-26", "close": 18.42, "volume": 8918343.0}, {"date": "2026-01-27", "close": 20.29, "volume": 7980237.0}, {"date": "2026-01-28", "close": 22.81, "volume": 16888770.0}, {"date": "2026-01-29", "close": 20.99, "volume": 11534740.0}, {"date": "2026-01-30", "close": 18.99, "volume": 10839820.0}, {"date": "2026-02-02", "close": 17.84, "volume": 7493339.0}, {"date": "2026-02-03", "close": 19.61, "volume": 7779311.0}, {"date": "2026-02-04", "close": 16.61, "volume": 11809760.0}, {"date": "2026-02-05", "close": 14.79, "volume": 11187750.0}, {"date": "2026-02-06", "close": 17.52, "volume": 9892966.0}, {"date": "2026-02-09", "close": 19.45, "volume": 13416750.0}, {"date": "2026-02-10", "close": 18.62, "volume": 7107734.0}, {"date": "2026-02-11", "close": 17.04, "volume": 8819669.0}, {"date": "2026-02-12", "close": 15.72, "volume": 8119606.0}, {"date": "2026-02-13", "close": 16.13, "volume": 5951030.0}, {"date": "2026-02-17", "close": 16.62, "volume": 6133526.0}, {"date": "2026-02-18", "close": 17.74, "volume": 8742827.0}, {"date": "2026-02-19", "close": 18.19, "volume": 6621143.0}, {"date": "2026-02-20", "close": 17.55, "volume": 7211073.0}, {"date": "2026-02-23", "close": 18.14, "volume": 8219597.0}, {"date": "2026-02-24", "close": 18.9, "volume": 7967526.0}, {"date": "2026-02-25", "close": 15.89, "volume": 26139240.0}, {"date": "2026-02-26", "close": 17.67, "volume": 14721530.0}, {"date": "2026-02-27", "close": 16.48, "volume": 9727524.0}, {"date": "2026-03-02", "close": 17.99, "volume": 10087650.0}, {"date": "2026-03-03", "close": 18.2, "volume": 11864930.0}, {"date": "2026-03-04", "close": 18.62, "volume": 7194167.0}, {"date": "2026-03-05", "close": 17.67, "volume": 8081825.0}, {"date": "2026-03-06", "close": 17.63, "volume": 11537540.0}, {"date": "2026-03-09", "close": 18.08, "volume": 9304021.0}, {"date": "2026-03-10", "close": 17.68, "volume": 8874939.0}, {"date": "2026-03-11", "close": 18.45, "volume": 14339670.0}, {"date": "2026-03-12", "close": 17.64, "volume": 7715455.0}, {"date": "2026-03-13", "close": 17.6, "volume": 8473653.0}, {"date": "2026-03-16", "close": 17.69, "volume": 7634126.0}, {"date": "2026-03-17", "close": 18.9, "volume": 9569295.0}, {"date": "2026-03-18", "close": 18.11, "volume": 6696819.0}, {"date": "2026-03-19", "close": 18.91, "volume": 13165110.0}, {"date": "2026-03-20", "close": 17.83, "volume": 18065980.0}, {"date": "2026-03-23", "close": 20.31, "volume": 19040610.0}, {"date": "2026-03-24", "close": 17.92, "volume": 27339870.0}, {"date": "2026-03-25", "close": 20.55, "volume": 22315860.0}, {"date": "2026-03-26", "close": 19.23, "volume": 11040650.0}, {"date": "2026-03-27", "close": 17.52, "volume": 11719620.0}, {"date": "2026-03-30", "close": 16.35, "volume": 13154790.0}, {"date": "2026-03-31", "close": 18.56, "volume": 13007800.0}, {"date": "2026-04-01", "close": 20.24, "volume": 18135340.0}, {"date": "2026-04-02", "close": 23.99, "volume": 40685120.0}, {"date": "2026-04-06", "close": 22.92, "volume": 18411630.0}, {"date": "2026-04-07", "close": 22.73, "volume": 12793490.0}, {"date": "2026-04-08", "close": 23.39, "volume": 17999640.0}, {"date": "2026-04-09", "close": 21.97, "volume": 16746810.0}, {"date": "2026-04-10", "close": 23.57, "volume": 15245640.0}, {"date": "2026-04-13", "close": 24.41, "volume": 20907080.0}, {"date": "2026-04-14", "close": 23.67, "volume": 21870230.0}, {"date": "2026-04-15", "close": 23.88, "volume": 13718780.0}, {"date": "2026-04-16", "close": 27.28, "volume": 18916890.0}, {"date": "2026-04-17", "close": 27.58, "volume": 14602800.0}, {"date": "2026-04-20", "close": 27.52, "volume": 16444460.0}, {"date": "2026-04-21", "close": 27.82, "volume": 14443050.0}, {"date": "2026-04-22", "close": 29.94, "volume": 14104260.0}, {"date": "2026-04-23", "close": 27.56, "volume": 12695720.0}, {"date": "2026-04-24", "close": 25.53, "volume": 12489870.0}, {"date": "2026-04-27", "close": 26.2, "volume": 9448148.0}, {"date": "2026-04-28", "close": 24.58, "volume": 8497825.0}, {"date": "2026-04-29", "close": 24.79, "volume": 8754188.0}, {"date": "2026-04-30", "close": 25.35, "volume": 8940260.0}, {"date": "2026-05-01", "close": 25.62, "volume": 7301849.0}, {"date": "2026-05-04", "close": 25.35, "volume": 8526607.0}, {"date": "2026-05-05", "close": 24.8, "volume": 14021320.0}, {"date": "2026-05-06", "close": 26.33, "volume": 8665166.0}, {"date": "2026-05-07", "close": 24.11, "volume": 10511670.0}, {"date": "2026-05-08", "close": 28.97, "volume": 16468520.0}, {"date": "2026-05-11", "close": 32.42, "volume": 15988930.0}, {"date": "2026-05-12", "close": 32.09, "volume": 10719130.0}, {"date": "2026-05-13", "close": 35.68, "volume": 16507000.0}, {"date": "2026-05-14", "close": 36.52, "volume": 19231120.0}, {"date": "2026-05-15", "close": 33.89, "volume": 13681000.0}, {"date": "2026-05-18", "close": 33.59, "volume": 18866510.0}, {"date": "2026-05-19", "close": 32.46, "volume": 11575090.0}, {"date": "2026-05-20", "close": 33.67, "volume": 12919750.0}, {"date": "2026-05-21", "close": 34.24, "volume": 10787270.0}, {"date": "2026-05-22", "close": 38.26, "volume": 14812330.0}, {"date": "2026-05-26", "close": 34.86, "volume": 52394880.0}, {"date": "2026-05-27", "close": 40.34, "volume": 29817950.0}, {"date": "2026-05-28", "close": 45.7, "volume": 23947240.0}, {"date": "2026-05-29", "close": 43.83, "volume": 19813900.0}, {"date": "2026-06-01", "close": 38.21, "volume": 16076510.0}, {"date": "2026-06-02", "close": 39.57, "volume": 10205170.0}, {"date": "2026-06-03", "close": 33.83, "volume": 16521520.0}, {"date": "2026-06-04", "close": 33.63, "volume": 12602060.0}, {"date": "2026-06-05", "close": 29.36, "volume": 13942610.0}, {"date": "2026-06-08", "close": 29.735, "volume": 9072024.0}, {"date": "2026-06-09", "close": 27.47, "volume": 13242000.0}, {"date": "2026-06-10", "close": 26.535, "volume": 8464873.0}, {"date": "2026-06-11", "close": 30.64, "volume": 22354100.0}, {"date": "2026-06-12", "close": 26.62, "volume": 22303220.0}, {"date": "2026-06-15", "close": 25.76, "volume": 14860390.0}, {"date": "2026-06-16", "close": 23.36, "volume": 15835780.0}, {"date": "2026-06-17", "close": 22.72, "volume": 12175640.0}, {"date": "2026-06-18", "close": 22.85, "volume": 18739450.0}, {"date": "2026-06-22", "close": 21.99, "volume": 12562020.0}, {"date": "2026-06-23", "close": 20.95, "volume": 9186163.0}, {"date": "2026-06-24", "close": 19.13, "volume": 11478410.0}, {"date": "2026-06-25", "close": 18.7, "volume": 10493660.0}, {"date": "2026-06-26", "close": 19.79, "volume": 16251080.0}, {"date": "2026-06-29", "close": 20.97, "volume": 10687090.0}, {"date": "2026-06-30", "close": 21.39, "volume": 14057090.0}, {"date": "2026-07-01", "close": 20.2, "volume": 15484210.0}, {"date": "2026-07-02", "close": 19.58, "volume": 9223699.0}, {"date": "2026-07-06", "close": 18.89, "volume": 11384440.0}, {"date": "2026-07-07", "close": 17.85, "volume": 7804074.0}, {"date": "2026-07-08", "close": 17.02, "volume": 9384847.0}, {"date": "2026-07-09", "close": 16.9, "volume": 7832678.0}, {"date": "2026-07-10", "close": 16.14, "volume": 9363459.0}, {"date": "2026-07-13", "close": 15.15, "volume": 10321060.0}, {"date": "2026-07-14", "close": 14.91, "volume": 10474050.0}, {"date": "2026-07-15", "close": 14.85, "volume": 9042859.0}, {"date": "2026-07-16", "close": 13.44, "volume": 13447520.0}, {"date": "2026-07-17", "close": 13.52, "volume": 8865525.0}, {"date": "2026-07-20", "close": 13.83, "volume": 13136700.0}, {"date": "2026-07-21", "close": 14.64, "volume": 8462980.0}, {"date": "2026-07-22", "close": 14.09, "volume": 6517905.0}, {"date": "2026-07-23", "close": 13.71, "volume": 5613605.0}, {"date": "2026-07-24", "close": 12.92, "volume": 6799772.0}, {"date": "2026-07-27", "close": 13.31, "volume": 7449813.0}, {"date": "2026-07-28", "close": 12.37, "volume": 11238970.0}, {"date": "2026-07-29", "close": 11.39, "volume": 7881170.0}, {"date": "2026-07-30", "close": 12.25, "volume": 7755226.0}, {"date": "2026-07-31", "close": 12.34, "volume": 7982440.0}, {"date": "2026-08-03", "close": 13.1, "volume": 8857096.0}, {"date": "2026-08-04", "close": 13.96, "volume": 16140930.0}, {"date": "2026-08-05", "close": 13.99, "volume": 9326924.0}, {"date": "2026-08-06", "close": 14.93, "volume": 10188920.0}, {"date": "2026-08-07", "close": 16.4, "volume": 12018160.0}, {"date": "2026-08-10", "close": 15.78, "volume": 9022211.0}, {"date": "2026-08-11", "close": 16.48, "volume": 8212356.0}, {"date": "2026-08-12", "close": 16.95, "volume": 13521510.0}, {"date": "2026-08-13", "close": 17.56, "volume": 20568440.0}, {"date": "2026-08-14", "close": 19.01, "volume": 18909480.0}, {"date": "2026-08-17", "close": 20.38, "volume": 20284150.0}, {"date": "2026-08-18", "close": 19.31, "volume": 9469271.0}, {"date": "2026-08-19", "close": 18.52, "volume": 9968549.0}, {"date": "2026-08-20", "close": 17.93, "volume": 7633541.0}, {"date": "2026-08-21", "close": 18.32, "volume": 8197068.0}, {"date": "2026-08-24", "close": 16.66, "volume": 7609688.0}, {"date": "2026-08-25", "close": 16.6, "volume": 6270342.0}, {"date": "2026-08-26", "close": 16.11, "volume": 5396498.0}, {"date": "2026-08-27", "close": 16.18, "volume": 4657768.0}, {"date": "2026-08-28", "close": 15.37, "volume": 5836605.0}, {"date": "2026-08-31", "close": 15.36, "volume": 4430980.0}, {"date": "2026-09-01", "close": 14.72, "volume": 4726435.0}, {"date": "2026-09-02", "close": 14.86, "volume": 4524096.0}, {"date": "2026-09-03", "close": 14.7, "volume": 6839264.0}, {"date": "2026-09-04", "close": 14.81, "volume": 4512600.0}, {"date": "2026-09-08", "close": 15.68, "volume": 7889150.0}, {"date": "2026-09-09", "close": 14.94, "volume": 6770473.0}, {"date": "2026-09-10", "close": 14.62, "volume": 6802174.0}, {"date": "2026-09-11", "close": 14.35, "volume": 5527022.0}, {"date": "2026-09-14", "close": 13.88, "volume": 5038082.0}, {"date": "2026-09-15", "close": 13.87, "volume": 6310825.0}, {"date": "2026-09-16", "close": 13.87, "volume": 6217345.0}, {"date": "2026-09-17", "close": 14.79, "volume": 8266155.0}, {"date": "2026-09-18", "close": 13.92, "volume": 14988180.0}], "refreshing": true}