{"ticker": "NEOV", "overview": {"cik": "1748137", "ticker": "NEOV", "name": "NeoVolta Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001683168-26-007859", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-09", "title": "Form EFFECT", "accession": "9999999995-26-003212", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-09", "title": "FORM 424(B)(3)", "accession": "0001683168-26-007751", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-02", "title": "FORM S-3", "accession": "0001683168-26-007586", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "FORM 424B3", "accession": "0001683168-26-007584", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-01", "title": "Form EFFECT", "accession": "9999999995-26-003134", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-25", "title": "Form EFFECT", "accession": "9999999995-26-003063", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-23", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-007334", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-23", "title": "FORM 10-K FOR JUN 2026", "accession": "0001683168-26-007333", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001683168-26-007324", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001683168-26-006967", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038481", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-11", "title": "FORM S-3", "accession": "0001683168-26-006169", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004803", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001683168-26-004456", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0001683168-26-004397", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-28", "title": "PROSPECTUS SUPPLEMENT TO PROSPECTUS DATED 6-28-24", "accession": "0001683168-26-004354", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-27", "title": "FORM 424B5", "accession": "0001683168-26-004319", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001683168-26-004174", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001683168-26-004130", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001683168-26-004129", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003941", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001683168-26-003928", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001683168-26-003110", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "CURRENT REPORT", "accession": "0001683168-26-002339", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 297007.2, "sell_n": 1, "sell_sum": 5000.0, "net": 292007.2, "insiders": 3, "first_date": "2025-10-08", "last_date": "2026-09-30"}, "metrics": {"ticker": "NEOV", "has_prices": true, "as_of": "2026-10-14", "last": 2.27, "prev_close": 2.46, "change": -0.18999999999999995, "change_pct": -0.07723577235772355, "session_volume": 1357828.0, "vwap_5": 2.482021330049194, "vwap_20": 2.73687449186753, "vwap_60": 3.1488142799850607, "vwap_250": 3.0205891593735172, "high_52w": 5.8, "low_52w": 1.6, "avg_volume_20": 1616704.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001683168-26-007859", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "John A. Hass", "who_key": "Hass John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65250.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director buys $65K of NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1928117/000168316826007859/0001683168-26-007859-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48470}, {"id": "13DG-0001493152-26-038481", "src": "13DG", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Infinite Grid Capital, LP", "who_key": "Infinite Grid Capital, LP", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Infinite Grid Capital, LP moves to a 7.6% passive stake in NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2122294/0001493152-26-038481-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001683168-26-004803", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "John A. Hass", "who_key": "Hass John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48000.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Board insider adds $48K of NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004803/0001683168-26-004803-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0001683168-26-004456", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Steve Bond", "who_key": "Bond Steve", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85625.90000000001, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "NEOV gets $86K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004456/0001683168-26-004456-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001683168-26-004174", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Steve Bond", "who_key": "Bond Steve", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98131.29999999999, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "3 insiders now buying NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004174/0001683168-26-004174-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}, {"id": "0001683168-26-004130", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Jing Nealis", "who_key": "Nealis Jing", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004130/0001683168-26-004130-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}, {"id": "0001683168-26-002129", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Thomas Enzendorfer", "who_key": "Enzendorfer Thomas", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826002129/0001683168-26-002129-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329270}, {"id": "0001683168-26-002130", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Amany Ibrahim", "who_key": "Ibrahim Amany", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826002130/0001683168-26-002130-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329270}, {"id": "0001683168-26-001304", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Henry Ardes Johnson", "who_key": "Johnson Henry Ardes", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826001304/0001683168-26-001304-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001683168-26-001305", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Steve Bond", "who_key": "Bond Steve", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826001305/0001683168-26-001305-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363830}, {"id": "0001683168-25-007510", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Brent Willson", "who_key": "Willson Brent", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 5000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Big holder trims $5K of NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316825007510/0001683168-25-007510-index.htm", "trade_date": "2025-10-08", "timestamp": "2025-10-08", "mins": 562550}, {"id": "0001683168-25-008950", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Thomas Enzendorfer", "who_key": "Enzendorfer Thomas", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316825008950/0001683168-25-008950-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001683168-25-008951", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Amany Ibrahim", "who_key": "Ibrahim Amany", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316825008951/0001683168-25-008951-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572630}, {"id": "0001683168-25-000827", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Steve Bond", "who_key": "Bond Steve", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316825000827/0001683168-25-000827-index.htm", "trade_date": "2025-02-04", "timestamp": "2025-02-04", "mins": 916790}, {"id": "0001683168-25-000363", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Michael Mendik", "who_key": "Mendik Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316825000363/0001683168-25-000363-index.htm", "trade_date": "2025-01-01", "timestamp": "2025-01-01", "mins": 965750}, {"id": "0001683168-24-007285", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "James F. Amos", "who_key": "Amos James F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316824007285/0001683168-24-007285-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073750}, {"id": "0001683168-24-007287", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "John A. Hass", "who_key": "Hass John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316824007287/0001683168-24-007287-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073750}, {"id": "0001683168-24-007289", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Susan H. Snow", "who_key": "Snow Susan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316824007289/0001683168-24-007289-index.htm", "trade_date": "2024-10-18", "timestamp": "2024-10-18", "mins": 1073750}, {"id": "0001683168-24-002736", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Henry Ardes Johnson", "who_key": "Johnson Henry Ardes", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316824002736/0001683168-24-002736-index.htm", "trade_date": "2024-04-24", "timestamp": "2024-04-24", "mins": 1328630}, {"id": "0001683168-23-007136", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "James F. Amos", "who_key": "Amos James F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316823007136/0001683168-23-007136-index.htm", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610870}, {"id": "0001683168-23-007138", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "John A. Hass", "who_key": "Hass John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316823007138/0001683168-23-007138-index.htm", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610870}, {"id": "0001683168-23-007140", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Susan H. Snow", "who_key": "Snow Susan H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316823007140/0001683168-23-007140-index.htm", "trade_date": "2023-10-11", "timestamp": "2023-10-11", "mins": 1610870}, {"id": "0001683168-23-000031", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Brent Willson", "who_key": "Willson Brent", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316823000031/0001683168-23-000031-index.htm", "trade_date": "2023-01-01", "timestamp": "2023-01-01", "mins": 2018390}, {"id": "0001683168-23-000033", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Steve Bond", "who_key": "Bond Steve", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316823000033/0001683168-23-000033-index.htm", "trade_date": "2023-01-01", "timestamp": "2023-01-01", "mins": 2018390}, {"id": "0001683168-22-007225", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "James F. Amos", "who_key": "Amos James F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NEOV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316822007225/0001683168-22-007225-index.htm", "trade_date": "2022-10-28", "timestamp": "2022-10-28", "mins": 2111990}], "recent_buys": [{"id": "0001683168-26-007859", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "John A. Hass", "who_key": "Hass John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65250.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director buys $65K of NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1928117/000168316826007859/0001683168-26-007859-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48470}, {"id": "0001683168-26-004803", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "John A. Hass", "who_key": "Hass John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48000.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Board insider adds $48K of NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004803/0001683168-26-004803-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208310}, {"id": "0001683168-26-004456", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Steve Bond", "who_key": "Bond Steve", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85625.90000000001, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "NEOV gets $86K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004456/0001683168-26-004456-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001683168-26-004174", "src": "INSIDERS", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Steve Bond", "who_key": "Bond Steve", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 98131.29999999999, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "3 insiders now buying NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004174/0001683168-26-004174-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241430}], "institutional": [{"id": "13DG-0001493152-26-038481", "src": "13DG", "ticker": "NEOV", "cik": "1748137", "company": "NeoVolta Inc.", "company_raw": "NeoVolta Inc.", "who": "Infinite Grid Capital, LP", "who_key": "Infinite Grid Capital, LP", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Infinite Grid Capital, LP moves to a 7.6% passive stake in NEOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2122294/0001493152-26-038481-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "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": "NeoVolta Inc. - Warrant", "new_value": "NeoVolta Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001748137", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001748137", "applied": 1, "detected_at": "2026-10-26T09:57:22.104140"}]}, "key_people": [{"who": "Steve Bond", "who_key": "Bond Steve", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 183757.2, "sold": 0, "net": 183757.2, "trades": 2, "top_score": 44.9, "lean": "buying", "history": [{"action": "BUY", "amount": 85625.90000000001, "date": "2026-06-01", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004456/0001683168-26-004456-index.htm"}, {"action": "BUY", "amount": 98131.29999999999, "date": "2026-05-19", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004174/0001683168-26-004174-index.htm"}], "latest": {"action": "BUY", "amount": 85625.90000000001, "date": "2026-06-01", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004456/0001683168-26-004456-index.htm"}}, {"who": "John A. Hass", "who_key": "Hass John A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 113250.0, "sold": 0, "net": 113250.0, "trades": 2, "top_score": 40.6, "lean": "buying", "history": [{"action": "BUY", "amount": 65250.0, "date": "2026-09-30", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1928117/000168316826007859/0001683168-26-007859-index.htm"}, {"action": "BUY", "amount": 48000.0, "date": "2026-06-11", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316826004803/0001683168-26-004803-index.htm"}], "latest": {"action": "BUY", "amount": 65250.0, "date": "2026-09-30", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1928117/000168316826007859/0001683168-26-007859-index.htm"}}, {"who": "Brent Willson", "who_key": "Willson Brent", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 5000.0, "net": -5000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5000.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316825007510/0001683168-25-007510-index.htm"}], "latest": {"action": "SELL", "amount": 5000.0, "date": "2025-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1748137/000168316825007510/0001683168-25-007510-index.htm"}}], "activity": [{"date": "2026-09-30", "net": 65250.0}], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001683168-26-007859", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-09", "title": "Form EFFECT", "accession": "9999999995-26-003212", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-09", "title": "FORM 424(B)(3)", "accession": "0001683168-26-007751", "price_sensitive": false}, {"form": "S-3", "date": "2026-10-02", "title": "FORM S-3", "accession": "0001683168-26-007586", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-02", "title": "FORM 424B3", "accession": "0001683168-26-007584", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-01", "title": "Form EFFECT", "accession": "9999999995-26-003134", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-25", "title": "Form EFFECT", "accession": "9999999995-26-003063", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-23", "title": "REGISTRATION STATEMENT", "accession": "0001683168-26-007334", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-23", "title": "FORM 10-K FOR JUN 2026", "accession": "0001683168-26-007333", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001683168-26-007324", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001683168-26-006967", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-038481", "price_sensitive": false}, {"form": "S-3", "date": "2026-08-11", "title": "FORM S-3", "accession": "0001683168-26-006169", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001683168-26-004803", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001683168-26-004456", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "CURRENT REPORT", "accession": "0001683168-26-004397", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-28", "title": "PROSPECTUS SUPPLEMENT TO PROSPECTUS DATED 6-28-24", "accession": "0001683168-26-004354", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-27", "title": "FORM 424B5", "accession": "0001683168-26-004319", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001683168-26-004174", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001683168-26-004130", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "Initial insider holdings", "accession": "0001683168-26-004129", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003941", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001683168-26-003928", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "CURRENT REPORT", "accession": "0001683168-26-003110", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "CURRENT REPORT", "accession": "0001683168-26-002339", "price_sensitive": true}], "performance": {"ticker": "NEOV", "has_prices": true, "summary": {"n": 4, "avg": 0.09936189804700826, "win_rate": 0.75, "best": 0.25414364640883974, "worst": -0.12692307692307694, "as_of": "2026-10-14"}, "buys": [{"who": "Hass John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65250.0, "date": "2026-09-30", "score": 40.6, "ref_price": 2.6, "return": -0.12692307692307694}, {"who": "Hass John A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48000.0, "date": "2026-06-11", "score": 40.2, "ref_price": 1.81, "return": 0.25414364640883974}, {"who": "Bond Steve", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 85625.90000000001, "date": "2026-06-01", "score": 44.1, "ref_price": 1.98, "return": 0.1464646464646465}, {"who": "Bond Steve", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, Director", "amount": 98131.29999999999, "date": "2026-05-19", "score": 44.9, "ref_price": 2.02, "return": 0.12376237623762376}]}, "price_series": [{"date": "2019-10-23", "close": 1.05, "volume": null}, {"date": "2019-10-24", "close": 1.05, "volume": null}, {"date": "2019-10-25", "close": 1.05, "volume": null}, {"date": "2019-10-28", "close": 1.05, "volume": null}, {"date": "2019-10-29", "close": 1.05, "volume": null}, {"date": "2019-10-30", "close": 1.05, "volume": null}, {"date": "2019-10-31", "close": 1.05, "volume": null}, {"date": "2019-11-01", "close": 1.05, "volume": null}, {"date": "2019-11-04", "close": 1.05, "volume": null}, {"date": "2019-11-05", "close": 1.05, "volume": null}, {"date": "2019-11-06", "close": 1.05, "volume": null}, {"date": "2019-11-07", "close": 1.05, "volume": null}, {"date": "2019-11-08", "close": 1.05, "volume": null}, {"date": "2019-11-11", "close": 1.05, "volume": null}, {"date": "2019-11-12", "close": 1.05, "volume": null}, {"date": "2019-11-13", "close": 1.05, "volume": null}, {"date": "2019-11-14", "close": 1.05, "volume": null}, {"date": "2019-11-15", "close": 1.05, "volume": null}, {"date": "2019-11-18", "close": 1.05, "volume": null}, {"date": "2019-11-19", "close": 1.05, "volume": null}, {"date": "2019-11-20", "close": 1.05, "volume": null}, {"date": "2019-11-21", "close": 1.05, "volume": null}, {"date": "2019-11-22", "close": 1.05, "volume": null}, {"date": "2019-11-25", "close": 1.05, "volume": null}, {"date": "2019-11-26", "close": 1.05, "volume": null}, {"date": "2019-11-27", "close": 1.05, "volume": null}, {"date": "2019-11-29", "close": 1.05, "volume": null}, {"date": "2019-12-02", "close": 1.05, "volume": null}, {"date": "2019-12-03", "close": 1.05, "volume": null}, {"date": "2019-12-04", "close": 1.05, "volume": null}, {"date": "2019-12-05", "close": 1.05, "volume": null}, {"date": "2019-12-06", "close": 1.05, "volume": null}, {"date": "2019-12-09", "close": 1.05, "volume": null}, {"date": "2019-12-10", "close": 1.05, "volume": null}, {"date": "2019-12-11", "close": 1.05, "volume": null}, {"date": "2019-12-12", "close": 1.05, "volume": null}, {"date": "2019-12-13", "close": 1.05, "volume": null}, {"date": "2019-12-16", "close": 1.05, "volume": null}, {"date": "2019-12-17", "close": 1.05, "volume": null}, {"date": "2019-12-18", "close": 1.05, "volume": null}, {"date": "2019-12-19", "close": 1.05, "volume": null}, {"date": "2019-12-20", "close": 1.05, "volume": null}, {"date": "2019-12-23", "close": 1.05, "volume": null}, {"date": "2019-12-24", "close": 1.05, "volume": null}, {"date": "2019-12-26", "close": 1.05, "volume": null}, {"date": "2019-12-27", "close": 1.05, "volume": null}, {"date": "2019-12-30", "close": 1.05, "volume": null}, {"date": "2019-12-31", "close": 1.05, "volume": null}, {"date": "2020-01-02", "close": 1.05, "volume": null}, {"date": "2020-01-03", "close": 1.05, "volume": null}, {"date": "2020-01-06", "close": 1.05, "volume": null}, {"date": "2020-01-07", "close": 1.05, "volume": null}, {"date": "2020-01-08", "close": 1.05, "volume": null}, {"date": "2020-01-09", "close": 1.05, "volume": null}, {"date": "2020-01-10", "close": 1.05, "volume": null}, {"date": "2020-01-13", "close": 1.05, "volume": null}, {"date": "2020-01-14", "close": 1.05, "volume": null}, {"date": "2020-01-15", "close": 1.05, "volume": null}, {"date": "2020-01-16", "close": 1.05, "volume": null}, {"date": "2020-01-17", "close": 1.05, "volume": null}, {"date": "2020-01-21", "close": 1.05, "volume": null}, {"date": "2020-01-22", "close": 1.05, "volume": null}, {"date": "2020-01-23", "close": 1.05, "volume": null}, {"date": "2020-01-24", "close": 1.05, "volume": null}, {"date": "2020-01-27", "close": 1.05, "volume": null}, {"date": "2020-01-28", "close": 1.05, "volume": null}, {"date": "2020-01-29", "close": 1.05, "volume": null}, {"date": "2020-01-30", "close": 1.05, "volume": null}, {"date": "2020-01-31", "close": 1.05, "volume": null}, {"date": "2020-02-03", "close": 1.05, "volume": null}, {"date": "2020-02-04", "close": 1.05, "volume": null}, {"date": "2020-02-05", "close": 1.05, "volume": null}, {"date": "2020-02-06", "close": 1.05, "volume": null}, {"date": "2020-02-07", "close": 1.05, "volume": null}, {"date": "2020-02-10", "close": 1.05, "volume": null}, {"date": "2020-02-11", "close": 1.05, "volume": null}, {"date": "2020-02-12", "close": 1.05, "volume": null}, {"date": "2020-02-13", "close": 1.05, "volume": null}, {"date": "2020-02-14", "close": 1.05, "volume": null}, {"date": "2020-02-18", "close": 1.05, "volume": null}, {"date": "2020-02-19", "close": 1.05, "volume": null}, {"date": "2020-02-20", "close": 1.05, "volume": null}, {"date": "2020-02-21", "close": 1.05, "volume": null}, {"date": "2020-02-24", "close": 1.05, "volume": null}, {"date": "2020-02-25", "close": 1.05, "volume": null}, {"date": "2020-02-26", "close": 1.05, "volume": null}, {"date": "2020-02-27", "close": 1.05, "volume": null}, {"date": "2020-02-28", "close": 1.05, "volume": null}, {"date": "2020-03-02", "close": 1.05, "volume": null}, {"date": "2020-03-03", "close": 1.05, "volume": null}, {"date": "2020-03-04", "close": 1.05, "volume": null}, {"date": "2020-03-05", "close": 1.05, "volume": null}, {"date": "2020-03-06", "close": 1.05, "volume": null}, {"date": "2020-03-09", "close": 1.05, "volume": null}, {"date": "2020-03-10", "close": 1.05, "volume": null}, {"date": "2020-03-11", "close": 1.05, "volume": null}, {"date": "2020-03-12", "close": 1.05, "volume": null}, {"date": "2020-03-13", "close": 1.05, "volume": null}, {"date": "2020-03-16", "close": 1.05, "volume": null}, {"date": "2020-03-17", "close": 1.05, "volume": null}, {"date": "2020-03-18", "close": 1.05, "volume": null}, {"date": "2020-03-19", "close": 1.05, "volume": null}, {"date": "2020-03-20", "close": 1.05, "volume": null}, {"date": "2020-03-23", "close": 1.05, "volume": null}, {"date": "2020-03-24", "close": 1.05, "volume": null}, {"date": "2020-03-25", "close": 1.05, "volume": null}, {"date": "2020-03-26", "close": 1.05, "volume": null}, {"date": "2020-03-27", "close": 1.05, "volume": null}, {"date": "2020-03-30", "close": 1.05, "volume": null}, {"date": "2020-03-31", "close": 1.05, "volume": null}, {"date": "2020-04-01", "close": 1.05, "volume": null}, {"date": "2020-04-02", "close": 1.05, "volume": null}, {"date": "2020-04-03", "close": 1.05, "volume": null}, {"date": "2020-04-06", "close": 1.05, "volume": null}, {"date": "2020-04-07", "close": 1.05, "volume": null}, {"date": "2020-04-08", "close": 1.05, "volume": null}, {"date": "2020-04-09", "close": 1.05, "volume": null}, {"date": "2020-04-13", "close": 1.05, "volume": null}, {"date": "2020-04-14", "close": 1.05, "volume": null}, {"date": "2020-04-15", "close": 1.05, "volume": null}, {"date": "2020-04-16", "close": 1.05, "volume": null}, {"date": "2020-04-17", "close": 1.05, "volume": null}, {"date": "2020-04-20", "close": 1.05, "volume": null}, {"date": "2020-04-21", "close": 1.05, "volume": null}, {"date": "2020-04-22", "close": 1.05, "volume": null}, {"date": "2020-04-23", "close": 1.05, "volume": null}, {"date": "2020-04-24", "close": 1.05, "volume": null}, {"date": "2020-04-27", "close": 1.05, "volume": null}, {"date": "2020-04-28", "close": 1.05, "volume": null}, {"date": "2020-04-29", "close": 1.05, "volume": null}, {"date": "2020-04-30", "close": 1.05, "volume": null}, {"date": "2020-05-01", "close": 1.05, "volume": null}, {"date": "2020-05-04", "close": 1.05, "volume": null}, {"date": "2020-05-05", "close": 1.05, "volume": null}, {"date": "2020-05-06", "close": 1.05, "volume": null}, {"date": "2020-05-07", "close": 1.05, "volume": null}, {"date": "2020-05-08", "close": 1.05, "volume": null}, {"date": "2020-05-11", "close": 1.05, "volume": null}, {"date": "2020-05-12", "close": 1.05, "volume": null}, {"date": "2020-05-13", "close": 1.05, "volume": null}, {"date": "2020-05-14", "close": 1.05, "volume": null}, {"date": "2020-05-15", "close": 1.05, "volume": null}, {"date": "2020-05-18", "close": 1.05, "volume": null}, {"date": "2020-05-19", "close": 1.05, "volume": null}, {"date": "2020-05-20", "close": 1.29, "volume": 111833.0}, {"date": "2020-05-21", "close": 1.34, "volume": 310637.0}, {"date": "2020-05-22", "close": 1.41, "volume": 638274.0}, {"date": "2020-05-26", "close": 1.45, "volume": 360502.0}, {"date": "2020-05-27", "close": 1.67, "volume": 417531.0}, {"date": "2020-05-28", "close": 1.67, "volume": 320030.0}, {"date": "2020-05-29", "close": 1.71, "volume": 77524.0}, {"date": "2020-06-01", "close": 1.78, "volume": 157525.0}, {"date": "2020-06-02", "close": 1.86, "volume": 221809.0}, {"date": "2020-06-03", "close": 1.94, "volume": 143842.0}, {"date": "2020-06-04", "close": 1.97, "volume": 117844.0}, {"date": "2020-06-05", "close": 2.02, "volume": 111670.0}, {"date": "2020-06-08", "close": 2.03, "volume": 32174.0}, {"date": "2020-06-09", "close": 2.02, "volume": 35953.0}, {"date": "2020-06-10", "close": 2.01, "volume": 24700.0}, {"date": "2020-06-11", "close": 1.97, "volume": 19680.0}, {"date": "2020-06-12", "close": 2.0, "volume": 76010.0}, {"date": "2020-06-15", "close": 2.04, "volume": 24368.0}, {"date": "2020-06-16", "close": 2.06, "volume": 15592.0}, {"date": "2020-06-17", "close": 2.09, "volume": 34732.0}, {"date": "2020-06-18", "close": 2.12, "volume": 54486.0}, {"date": "2020-06-19", "close": 2.145, "volume": 62070.0}, {"date": "2020-06-22", "close": 2.165, "volume": 44242.0}, {"date": "2020-06-23", "close": 2.18, "volume": 66860.0}, {"date": "2020-06-24", "close": 2.2, "volume": 57848.0}, {"date": "2020-06-25", "close": 2.2, "volume": 28788.0}, {"date": "2020-06-26", "close": 2.23, "volume": 34626.0}, {"date": "2020-06-29", "close": 2.26, "volume": 44032.0}, {"date": "2020-06-30", "close": 2.27, "volume": 27970.0}, {"date": "2020-07-01", "close": 2.285, "volume": 36222.0}, {"date": "2020-07-02", "close": 2.33, "volume": 40319.0}, {"date": "2020-07-06", "close": 2.35, "volume": 66104.0}, {"date": "2020-07-07", "close": 2.38, "volume": 76444.0}, {"date": "2020-07-08", "close": 2.395, "volume": 53870.0}, {"date": "2020-07-09", "close": 2.435, "volume": 85369.0}, {"date": "2020-07-10", "close": 2.45, "volume": 31024.0}, {"date": "2020-07-13", "close": 2.44, "volume": 48220.0}, {"date": "2020-07-14", "close": 2.46, "volume": 89236.0}, {"date": "2020-07-15", "close": 2.485, "volume": 93038.0}, {"date": "2020-07-16", "close": 2.52, "volume": 53703.0}, {"date": "2020-07-17", "close": 2.55, "volume": 81233.0}, {"date": "2020-07-20", "close": 2.57, "volume": 49105.0}, {"date": "2020-07-21", "close": 2.6, "volume": 97405.0}, {"date": "2020-07-22", "close": 2.62, "volume": 54396.0}, {"date": "2020-07-23", "close": 2.62, "volume": 70205.0}, {"date": "2020-07-24", "close": 2.66, "volume": 29808.0}, {"date": "2020-07-27", "close": 2.7, "volume": 29512.0}, {"date": "2020-07-28", "close": 2.73, "volume": 92116.0}, {"date": "2020-07-29", "close": 2.765, "volume": 113570.0}, {"date": "2020-07-30", "close": 2.78, "volume": 48805.0}, {"date": "2020-07-31", "close": 2.8, "volume": 36844.0}, {"date": "2020-08-03", "close": 2.82, "volume": 35044.0}, {"date": "2020-08-04", "close": 2.85, "volume": 49204.0}, {"date": "2020-08-05", "close": 2.86, "volume": 23355.0}, {"date": "2020-08-06", "close": 2.88, "volume": 16931.0}, {"date": "2020-08-07", "close": 2.89, "volume": 14725.0}, {"date": "2020-08-10", "close": 2.92, "volume": 16094.0}, {"date": "2020-08-11", "close": 2.94, "volume": 31550.0}, {"date": "2020-08-12", "close": 3.06, "volume": 230157.0}, {"date": "2020-08-13", "close": 3.18, "volume": 385348.0}, {"date": "2020-08-14", "close": 3.23, "volume": 154775.0}, {"date": "2020-08-17", "close": 3.25, "volume": 61775.0}, {"date": "2020-08-18", "close": 3.28, "volume": 91220.0}, {"date": "2020-08-19", "close": 3.295, "volume": 85837.0}, {"date": "2020-08-20", "close": 3.31, "volume": 54316.0}, {"date": "2020-08-21", "close": 3.36, "volume": 109107.0}, {"date": "2020-08-24", "close": 3.4, "volume": 86923.0}, {"date": "2020-08-25", "close": 3.44, "volume": 91252.0}, {"date": "2020-08-26", "close": 3.48, "volume": 115810.0}, {"date": "2020-08-27", "close": 3.49, "volume": 97577.0}, {"date": "2020-08-28", "close": 3.475, "volume": 89877.0}, {"date": "2020-08-31", "close": 3.49, "volume": 141242.0}, {"date": "2020-09-01", "close": 3.605, "volume": 110465.0}, {"date": "2020-09-02", "close": 3.65, "volume": 108838.0}, {"date": "2020-09-03", "close": 3.72, "volume": 140905.0}, {"date": "2020-09-04", "close": 3.771, "volume": 264291.0}, {"date": "2020-09-08", "close": 3.78, "volume": 177655.0}, {"date": "2020-09-09", "close": 3.83, "volume": 87342.0}, {"date": "2020-09-10", "close": 3.85, "volume": 71305.0}, {"date": "2020-09-11", "close": 3.865, "volume": 49101.0}, {"date": "2020-09-14", "close": 3.82, "volume": 126386.0}, {"date": "2020-09-15", "close": 3.86, "volume": 82145.0}, {"date": "2020-09-16", "close": 3.9, "volume": 89179.0}, {"date": "2020-09-17", "close": 3.85, "volume": 111381.0}, {"date": "2020-09-18", "close": 3.99, "volume": 93138.0}, {"date": "2020-09-21", "close": 3.95, "volume": 21997.0}, {"date": "2020-09-22", "close": 4.0, "volume": 28233.0}, {"date": "2020-09-23", "close": 4.04, "volume": 53744.0}, {"date": "2020-09-24", "close": 3.89, "volume": 94831.0}, {"date": "2020-09-25", "close": 3.9, "volume": 84594.0}, {"date": "2020-09-28", "close": 3.75, "volume": 71143.0}, {"date": "2020-09-29", "close": 3.89, "volume": 135894.0}, {"date": "2020-09-30", "close": 4.02, "volume": 55268.0}, {"date": "2020-10-01", "close": 4.04, "volume": 56416.0}, {"date": "2020-10-02", "close": 3.86, "volume": 94995.0}, {"date": "2020-10-05", "close": 3.74, "volume": 54116.0}, {"date": "2020-10-06", "close": 3.745, "volume": 49963.0}, {"date": "2020-10-07", "close": 3.78, "volume": 48608.0}, {"date": "2020-10-08", "close": 3.775, "volume": 56212.0}, {"date": "2020-10-09", "close": 3.88, "volume": 103052.0}, {"date": "2020-10-12", "close": 3.78, "volume": 43478.0}, {"date": "2020-10-13", "close": 3.83, "volume": 37298.0}, {"date": "2020-10-14", "close": 3.8, "volume": 42292.0}, {"date": "2020-10-15", "close": 3.67, "volume": 84091.0}, {"date": "2020-10-16", "close": 3.85, "volume": 71651.0}, {"date": "2020-10-19", "close": 3.93, "volume": 48103.0}, {"date": "2020-10-20", "close": 3.96, "volume": 37906.0}, {"date": "2020-10-21", "close": 4.0, "volume": 38144.0}, {"date": "2020-10-22", "close": 4.04, "volume": 37037.0}, {"date": "2020-10-23", "close": 4.04, "volume": 24681.0}, {"date": "2020-10-26", "close": 4.02, "volume": 35627.0}, {"date": "2020-10-27", "close": 4.03, "volume": 47843.0}, {"date": "2020-10-28", "close": 4.03, "volume": 69414.0}, {"date": "2020-10-29", "close": 4.01, "volume": 31011.0}, {"date": "2020-10-30", "close": 3.845, "volume": 44340.0}, {"date": "2020-11-02", "close": 3.7, "volume": 59299.0}, {"date": "2020-11-03", "close": 3.685, "volume": 105846.0}, {"date": "2020-11-04", "close": 3.79, "volume": 44445.0}, {"date": "2020-11-05", "close": 3.7, "volume": 24501.0}, {"date": "2020-11-06", "close": 3.79, "volume": 14805.0}, {"date": "2020-11-09", "close": 3.86, "volume": 37398.0}, {"date": "2020-11-10", "close": 3.79, "volume": 57168.0}, {"date": "2020-11-11", "close": 3.88, "volume": 38167.0}, {"date": "2020-11-12", "close": 3.87, "volume": 26211.0}, {"date": "2020-11-13", "close": 3.89, "volume": 14361.0}, {"date": "2020-11-16", "close": 3.8, "volume": 8195.0}, {"date": "2020-11-17", "close": 3.7, "volume": 19805.0}, {"date": "2020-11-18", "close": 3.705, "volume": 28941.0}, {"date": "2020-11-19", "close": 3.58, "volume": 43286.0}, {"date": "2020-11-20", "close": 3.6299, "volume": 42728.0}, {"date": "2020-11-23", "close": 3.68, "volume": 16773.0}, {"date": "2020-11-24", "close": 3.62, "volume": 21854.0}, {"date": "2020-11-25", "close": 3.41, "volume": 60998.0}, {"date": "2020-11-27", "close": 3.17, "volume": 68569.0}, {"date": "2020-11-30", "close": 3.6, "volume": 53577.0}, {"date": "2020-12-01", "close": 3.41, "volume": 23120.0}, {"date": "2020-12-02", "close": 3.51, "volume": 36421.0}, {"date": "2020-12-03", "close": 3.6, "volume": 19754.0}, {"date": "2020-12-04", "close": 3.63, "volume": 22893.0}, {"date": "2020-12-07", "close": 3.56, "volume": 58286.0}, {"date": "2020-12-08", "close": 3.615, "volume": 38867.0}, {"date": "2020-12-09", "close": 3.55, "volume": 42755.0}, {"date": "2020-12-10", "close": 3.65, "volume": 34936.0}, {"date": "2020-12-11", "close": 3.68, "volume": 20876.0}, {"date": "2020-12-14", "close": 3.59, "volume": 29741.0}, {"date": "2020-12-15", "close": 3.67, "volume": 38734.0}, {"date": "2020-12-16", "close": 3.68, "volume": 42828.0}, {"date": "2020-12-17", "close": 3.88, "volume": 81141.0}, {"date": "2020-12-18", "close": 4.01, "volume": 155497.0}, {"date": "2020-12-21", "close": 4.045, "volume": 97567.0}, {"date": "2020-12-22", "close": 4.2, "volume": 65908.0}, {"date": "2020-12-23", "close": 4.24, "volume": 56649.0}, {"date": "2020-12-24", "close": 4.25, "volume": 11416.0}, {"date": "2020-12-28", "close": 4.27, "volume": 34563.0}, {"date": "2020-12-29", "close": 4.31, "volume": 23530.0}, {"date": "2020-12-30", "close": 4.32, "volume": 61099.0}, {"date": "2020-12-31", "close": 4.36, "volume": 37902.0}, {"date": "2021-01-04", "close": 4.14, "volume": 39033.0}, {"date": "2021-01-05", "close": 4.33, "volume": 62140.0}, {"date": "2021-01-06", "close": 4.32, "volume": 63683.0}, {"date": "2021-01-07", "close": 4.36, "volume": 71501.0}, {"date": "2021-01-08", "close": 4.42, "volume": 48223.0}, {"date": "2021-01-11", "close": 4.49, "volume": 76057.0}, {"date": "2021-01-12", "close": 4.57, "volume": 89192.0}, {"date": "2021-01-13", "close": 4.72, "volume": 172355.0}, {"date": "2021-01-14", "close": 4.8, "volume": 97102.0}, {"date": "2021-01-15", "close": 4.9, "volume": 138342.0}, {"date": "2021-01-19", "close": 5.005, "volume": 149577.0}, {"date": "2021-01-20", "close": 5.08, "volume": 96777.0}, {"date": "2021-01-21", "close": 5.175, "volume": 145646.0}, {"date": "2021-01-22", "close": 5.3, "volume": 177184.0}, {"date": "2021-01-25", "close": 5.44, "volume": 212660.0}, {"date": "2021-01-26", "close": 5.55, "volume": 145187.0}, {"date": "2021-01-27", "close": 5.6, "volume": 87713.0}, {"date": "2021-01-28", "close": 5.61, "volume": 332472.0}, {"date": "2021-01-29", "close": 5.59, "volume": 90068.0}, {"date": "2021-02-01", "close": 5.51, "volume": 69737.0}, {"date": "2021-02-02", "close": 5.65, "volume": 94781.0}, {"date": "2021-02-03", "close": 5.62, "volume": 60045.0}, {"date": "2021-02-04", "close": 5.65, "volume": 70006.0}, {"date": "2021-02-05", "close": 5.72, "volume": 59675.0}, {"date": "2021-02-08", "close": 5.79, "volume": 39815.0}, {"date": "2021-02-09", "close": 5.86, "volume": 114524.0}, {"date": "2021-02-10", "close": 5.92, "volume": 62205.0}, {"date": "2021-02-11", "close": 5.96, "volume": 68917.0}, {"date": "2021-02-12", "close": 6.05, "volume": 84148.0}, {"date": "2021-02-16", "close": 6.17, "volume": 123394.0}, {"date": "2021-02-17", "close": 6.15, "volume": 66402.0}, {"date": "2021-02-18", "close": 6.089, "volume": 81881.0}, {"date": "2021-02-19", "close": 6.15, "volume": 45920.0}, {"date": "2021-02-22", "close": 6.06, "volume": 39532.0}, {"date": "2021-02-23", "close": 5.98, "volume": 127582.0}, {"date": "2021-02-24", "close": 6.14, "volume": 46712.0}, {"date": "2021-02-25", "close": 6.0, "volume": 32167.0}, {"date": "2021-02-26", "close": 6.08, "volume": 35765.0}, {"date": "2021-03-01", "close": 6.035, "volume": 18668.0}, {"date": "2021-03-02", "close": 6.085, "volume": 32699.0}, {"date": "2021-03-03", "close": 5.77, "volume": 55089.0}, {"date": "2021-03-04", "close": 5.48, "volume": 59080.0}, {"date": "2021-03-05", "close": 5.5, "volume": 81465.0}, {"date": "2021-03-08", "close": 5.43, "volume": 54877.0}, {"date": "2021-03-09", "close": 5.5, "volume": 27043.0}, {"date": "2021-03-10", "close": 5.55, "volume": 12048.0}, {"date": "2021-03-11", "close": 5.565, "volume": 38132.0}, {"date": "2021-03-12", "close": 5.57, "volume": 13349.0}, {"date": "2021-03-15", "close": 5.71, "volume": 33775.0}, {"date": "2021-03-16", "close": 5.81, "volume": 30077.0}, {"date": "2021-03-17", "close": 5.94, "volume": 33447.0}, {"date": "2021-03-18", "close": 6.018, "volume": 34915.0}, {"date": "2021-03-19", "close": 6.18, "volume": 36293.0}, {"date": "2021-03-22", "close": 6.19, "volume": 17109.0}, {"date": "2021-03-23", "close": 6.1, "volume": 14834.0}, {"date": "2021-03-24", "close": 5.94, "volume": 10309.0}, {"date": "2021-03-25", "close": 5.96, "volume": 36134.0}, {"date": "2021-03-26", "close": 5.94, "volume": 18933.0}, {"date": "2021-03-29", "close": 5.8399, "volume": 8460.0}, {"date": "2021-03-30", "close": 5.96, "volume": 25276.0}, {"date": "2021-03-31", "close": 5.72, "volume": 26008.0}, {"date": "2021-04-01", "close": 5.7999, "volume": 26242.0}, {"date": "2021-04-05", "close": 5.85, "volume": 32743.0}, {"date": "2021-04-06", "close": 5.91, "volume": 16864.0}, {"date": "2021-04-07", "close": 5.975, "volume": 19619.0}, {"date": "2021-04-08", "close": 5.72, "volume": 4055.0}, {"date": "2021-04-09", "close": 5.94, "volume": 36981.0}, {"date": "2021-04-12", "close": 5.885, "volume": 5271.0}, {"date": "2021-04-13", "close": 5.74, "volume": 27543.0}, {"date": "2021-04-14", "close": 5.71, "volume": 13801.0}, {"date": "2021-04-15", "close": 5.72, "volume": 97717.0}, {"date": "2021-04-16", "close": 5.57, "volume": 18971.0}, {"date": "2021-04-19", "close": 5.49, "volume": 13453.0}, {"date": "2021-04-20", "close": 5.6, "volume": 39669.0}, {"date": "2021-04-21", "close": 5.82, "volume": 20820.0}, {"date": "2021-04-22", "close": 5.87, "volume": 140666.0}, {"date": "2021-04-23", "close": 5.95, "volume": 32426.0}, {"date": "2021-04-26", "close": 6.15, "volume": 52258.0}, {"date": "2021-04-27", "close": 6.18, "volume": 30505.0}, {"date": "2021-04-28", "close": 6.29, "volume": 35171.0}, {"date": "2021-04-29", "close": 6.37, "volume": 27955.0}, {"date": "2021-04-30", "close": 6.385, "volume": 28183.0}, {"date": "2021-05-03", "close": 6.4, "volume": 26634.0}, {"date": "2021-05-04", "close": 6.42, "volume": 27197.0}, {"date": "2021-05-05", "close": 6.39, "volume": 15199.0}, {"date": "2021-05-06", "close": 6.41, "volume": 28034.0}, {"date": "2021-05-07", "close": 6.38, "volume": 16239.0}, {"date": "2021-05-10", "close": 6.47, "volume": 33325.0}, {"date": "2021-05-11", "close": 6.5, "volume": 29070.0}, {"date": "2021-05-12", "close": 6.52, "volume": 24257.0}, {"date": "2021-05-13", "close": 6.5, "volume": 16672.0}, {"date": "2021-05-14", "close": 6.515, "volume": 20589.0}, {"date": "2021-05-17", "close": 6.55, "volume": 38055.0}, {"date": "2021-05-18", "close": 6.5, "volume": 15319.0}, {"date": "2021-05-19", "close": 6.47, "volume": 13877.0}, {"date": "2021-05-20", "close": 6.55, "volume": 13893.0}, {"date": "2021-05-21", "close": 6.62, "volume": 37037.0}, {"date": "2021-05-24", "close": 6.63, "volume": 14759.0}, {"date": "2021-05-25", "close": 6.65, "volume": 16573.0}, {"date": "2021-05-26", "close": 6.68, "volume": 15470.0}, {"date": "2021-05-27", "close": 6.7, "volume": 4778.0}, {"date": "2021-05-28", "close": 6.71, "volume": 11138.0}, {"date": "2021-06-01", "close": 6.72, "volume": 13068.0}, {"date": "2021-06-02", "close": 6.745, "volume": 12586.0}, {"date": "2021-06-03", "close": 6.8, "volume": 17394.0}, {"date": "2021-06-04", "close": 6.82, "volume": 14106.0}, {"date": "2021-06-07", "close": 6.86, "volume": 26148.0}, {"date": "2021-06-08", "close": 6.885, "volume": 22024.0}, {"date": "2021-06-09", "close": 6.9, "volume": 15319.0}, {"date": "2021-06-10", "close": 6.91, "volume": 14321.0}, {"date": "2021-06-11", "close": 6.96, "volume": 16791.0}, {"date": "2021-06-14", "close": 7.02, "volume": 35857.0}, {"date": "2021-06-15", "close": 7.05, "volume": 30340.0}, {"date": "2021-06-16", "close": 7.07, "volume": 65384.0}, {"date": "2021-06-17", "close": 7.05, "volume": 44782.0}, {"date": "2021-06-18", "close": 7.05, "volume": 14572.0}, {"date": "2021-06-21", "close": 7.05, "volume": 9542.0}, {"date": "2021-06-22", "close": 7.02, "volume": 9801.0}, {"date": "2021-06-23", "close": 7.0, "volume": 12498.0}, {"date": "2021-06-24", "close": 7.0, "volume": 14427.0}, {"date": "2021-06-25", "close": 6.95, "volume": 4232.0}, {"date": "2021-06-28", "close": 6.84, "volume": 34151.0}, {"date": "2021-06-29", "close": 6.87, "volume": 12259.0}, {"date": "2021-06-30", "close": 6.56, "volume": 13781.0}, {"date": "2021-07-01", "close": 6.31, "volume": 82801.0}, {"date": "2021-07-02", "close": 6.44, "volume": 37879.0}, {"date": "2021-07-06", "close": 6.35, "volume": 21640.0}, {"date": "2021-07-07", "close": 6.05, "volume": 12557.0}, {"date": "2021-07-08", "close": 6.065, "volume": 47808.0}, {"date": "2021-07-09", "close": 6.02, "volume": 25924.0}, {"date": "2021-07-12", "close": 6.28, "volume": 22540.0}, {"date": "2021-07-13", "close": 6.28, "volume": 4325.0}, {"date": "2021-07-14", "close": 6.3, "volume": 4794.0}, {"date": "2021-07-15", "close": 6.19, "volume": 14841.0}, {"date": "2021-07-16", "close": 6.29, "volume": 17299.0}, {"date": "2021-07-19", "close": 6.19, "volume": 10281.0}, {"date": "2021-07-20", "close": 6.22, "volume": 8415.0}, {"date": "2021-07-21", "close": 6.35, "volume": 6657.0}, {"date": "2021-07-22", "close": 6.35, "volume": 22409.0}, {"date": "2021-07-23", "close": 6.24, "volume": 10985.0}, {"date": "2021-07-26", "close": 6.28, "volume": 5700.0}, {"date": "2021-07-27", "close": 6.18, "volume": 9566.0}, {"date": "2021-07-28", "close": 6.25, "volume": 5632.0}, {"date": "2021-07-29", "close": 6.34, "volume": 7836.0}, {"date": "2021-07-30", "close": 6.35, "volume": 5411.0}, {"date": "2021-08-02", "close": 6.41, "volume": 22317.0}, {"date": "2021-08-03", "close": 6.4, "volume": 5229.0}, {"date": "2021-08-04", "close": 6.4, "volume": 14523.0}, {"date": "2021-08-05", "close": 6.6, "volume": 23942.0}, {"date": "2021-08-06", "close": 6.64, "volume": 21367.0}, {"date": "2021-08-09", "close": 6.6875, "volume": 5511.0}, {"date": "2021-08-10", "close": 6.65, "volume": 5749.0}, {"date": "2021-08-11", "close": 6.69, "volume": 6865.0}, {"date": "2021-08-12", "close": 6.76, "volume": 22083.0}, {"date": "2021-08-13", "close": 6.78, "volume": 8985.0}, {"date": "2021-08-16", "close": 6.67, "volume": 1913.0}, {"date": "2021-08-17", "close": 6.5, "volume": 11411.0}, {"date": "2021-08-18", "close": 6.7, "volume": 10651.0}, {"date": "2021-08-19", "close": 6.7, "volume": 11473.0}, {"date": "2021-08-20", "close": 6.74, "volume": 18563.0}, {"date": "2021-08-23", "close": 6.82, "volume": 6874.0}, {"date": "2021-08-24", "close": 6.8, "volume": 20287.0}, {"date": "2021-08-25", "close": 6.81, "volume": 19770.0}, {"date": "2021-08-26", "close": 6.5, "volume": 29774.0}, {"date": "2021-08-27", "close": 6.5, "volume": 23491.0}, {"date": "2021-08-30", "close": 6.5, "volume": 18232.0}, {"date": "2021-08-31", "close": 6.5, "volume": 45854.0}, {"date": "2021-09-01", "close": 6.715, "volume": 36865.0}, {"date": "2021-09-02", "close": 6.865, "volume": 34011.0}, {"date": "2021-09-03", "close": 6.87, "volume": 11445.0}, {"date": "2021-09-07", "close": 6.89, "volume": 33944.0}, {"date": "2021-09-08", "close": 6.915, "volume": 18667.0}, {"date": "2021-09-09", "close": 6.95, "volume": 55315.0}, {"date": "2021-09-10", "close": 6.97, "volume": 27514.0}, {"date": "2021-09-13", "close": 6.9, "volume": 6082.0}, {"date": "2021-09-14", "close": 6.925, "volume": 6300.0}, {"date": "2021-09-15", "close": 6.89, "volume": 13891.0}, {"date": "2021-09-16", "close": 6.65, "volume": 10049.0}, {"date": "2021-09-17", "close": 6.8, "volume": 8117.0}, {"date": "2021-09-20", "close": 6.8, "volume": 25264.0}, {"date": "2021-09-21", "close": 6.77, "volume": 11834.0}, {"date": "2021-09-22", "close": 6.73, "volume": 2435.0}, {"date": "2021-09-23", "close": 6.765, "volume": 12400.0}, {"date": "2021-09-24", "close": 6.87, "volume": 27387.0}, {"date": "2021-09-27", "close": 6.94, "volume": 17057.0}, {"date": "2021-09-28", "close": 6.9199, "volume": 24046.0}, {"date": "2021-09-29", "close": 6.89, "volume": 8901.0}, {"date": "2021-09-30", "close": 6.98, "volume": 66463.0}, {"date": "2021-10-01", "close": 6.92, "volume": 18880.0}, {"date": "2021-10-04", "close": 6.8, "volume": 22191.0}, {"date": "2021-10-05", "close": 6.81, "volume": 8383.0}, {"date": "2021-10-06", "close": 6.82, "volume": 18567.0}, {"date": "2021-10-07", "close": 6.87, "volume": 13984.0}, {"date": "2021-10-08", "close": 6.87, "volume": 16045.0}, {"date": "2021-10-11", "close": 6.69, "volume": 3228.0}, {"date": "2021-10-12", "close": 6.83, "volume": 7761.0}, {"date": "2021-10-13", "close": 6.85, "volume": 5166.0}, {"date": "2021-10-14", "close": 6.9, "volume": 11451.0}, {"date": "2021-10-15", "close": 6.94, "volume": 15402.0}, {"date": "2021-10-18", "close": 6.82, "volume": 7490.0}, {"date": "2021-10-19", "close": 6.73, "volume": 13022.0}, {"date": "2021-10-20", "close": 6.98, "volume": 52728.0}, {"date": "2021-10-21", "close": 7.0, "volume": 23990.0}, {"date": "2021-10-22", "close": 7.0, "volume": 15442.0}, {"date": "2021-10-25", "close": 7.0, "volume": 68261.0}, {"date": "2021-10-26", "close": 6.9, "volume": 13777.0}, {"date": "2021-10-27", "close": 6.91, "volume": 6918.0}, {"date": "2021-10-28", "close": 6.92, "volume": 10429.0}, {"date": "2021-10-29", "close": 6.94, "volume": 57976.0}, {"date": "2021-11-01", "close": 7.0, "volume": 14494.0}, {"date": "2021-11-02", "close": 6.91, "volume": 14933.0}, {"date": "2021-11-03", "close": 6.9, "volume": 12513.0}, {"date": "2021-11-04", "close": 6.95, "volume": 5315.0}, {"date": "2021-11-05", "close": 6.9, "volume": 22105.0}, {"date": "2021-11-08", "close": 6.99, "volume": 17327.0}, {"date": "2021-11-09", "close": 6.95, "volume": 41019.0}, {"date": "2021-11-10", "close": 6.99, "volume": 16897.0}, {"date": "2021-11-11", "close": 6.96, "volume": 3751.0}, {"date": "2021-11-12", "close": 6.94, "volume": 2222.0}, {"date": "2021-11-15", "close": 6.76, "volume": 18827.0}, {"date": "2021-11-16", "close": 6.91, "volume": 19767.0}, {"date": "2021-11-17", "close": 6.9199, "volume": 9823.0}, {"date": "2021-11-18", "close": 6.9, "volume": 5613.0}, {"date": "2021-11-19", "close": 6.67, "volume": 27874.0}, {"date": "2021-11-22", "close": 6.68, "volume": 26133.0}, {"date": "2021-11-23", "close": 6.78, "volume": 14854.0}, {"date": "2021-11-24", "close": 6.85, "volume": 11092.0}, {"date": "2021-11-26", "close": 6.88, "volume": 4099.0}, {"date": "2021-11-29", "close": 6.8, "volume": 12186.0}, {"date": "2021-11-30", "close": 6.76, "volume": 8983.0}, {"date": "2021-12-01", "close": 6.68, "volume": 11725.0}, {"date": "2021-12-02", "close": 6.54, "volume": 10740.0}, {"date": "2021-12-03", "close": 6.495, "volume": 18184.0}, {"date": "2021-12-06", "close": 6.695, "volume": 34830.0}, {"date": "2021-12-07", "close": 6.69, "volume": 14296.0}, {"date": "2021-12-08", "close": 6.61, "volume": 6840.0}, {"date": "2021-12-09", "close": 6.4, "volume": 10011.0}, {"date": "2021-12-10", "close": 6.68, "volume": 6030.0}, {"date": "2021-12-13", "close": 6.6, "volume": 2911.0}, {"date": "2021-12-14", "close": 6.39, "volume": 10802.0}, {"date": "2021-12-15", "close": 5.9499, "volume": 60890.0}, {"date": "2021-12-16", "close": 6.325, "volume": 28370.0}, {"date": "2021-12-17", "close": 5.98, "volume": 6092.0}, {"date": "2021-12-20", "close": 6.2, "volume": 12340.0}, {"date": "2021-12-21", "close": 6.3499, "volume": 16492.0}, {"date": "2021-12-22", "close": 6.34, "volume": 12686.0}, {"date": "2021-12-23", "close": 6.45, "volume": 12561.0}, {"date": "2021-12-27", "close": 6.6, "volume": 20171.0}, {"date": "2021-12-28", "close": 6.765, "volume": 17180.0}, {"date": "2021-12-29", "close": 6.78, "volume": 40234.0}, {"date": "2021-12-30", "close": 6.87, "volume": 16624.0}, {"date": "2021-12-31", "close": 7.01, "volume": 30246.0}, {"date": "2022-01-03", "close": 7.04, "volume": 17264.0}, {"date": "2022-01-04", "close": 7.14, "volume": 44615.0}, {"date": "2022-01-05", "close": 7.15, "volume": 15302.0}, {"date": "2022-01-06", "close": 7.17, "volume": 24786.0}, {"date": "2022-01-07", "close": 7.15, "volume": 37288.0}, {"date": "2022-01-10", "close": 7.08, "volume": 14451.0}, {"date": "2022-01-11", "close": 6.99, "volume": 23474.0}, {"date": "2022-01-12", "close": 6.92, "volume": 12169.0}, {"date": "2022-01-13", "close": 6.94, "volume": 38889.0}, {"date": "2022-01-14", "close": 7.0, "volume": 15579.0}, {"date": "2022-01-18", "close": 6.78, "volume": 9206.0}, {"date": "2022-01-19", "close": 6.85, "volume": 6029.0}, {"date": "2022-01-20", "close": 6.83, "volume": 20603.0}, {"date": "2022-01-21", "close": 6.78, "volume": 14168.0}, {"date": "2022-01-24", "close": 6.58, "volume": 25998.0}, {"date": "2022-01-25", "close": 6.625, "volume": 7056.0}, {"date": "2022-01-26", "close": 6.35, "volume": 3900.0}, {"date": "2022-01-27", "close": 6.445, "volume": 4707.0}, {"date": "2022-01-28", "close": 6.0, "volume": 11426.0}, {"date": "2022-01-31", "close": 6.14, "volume": 9465.0}, {"date": "2022-02-01", "close": 6.4, "volume": 11948.0}, {"date": "2022-02-02", "close": 6.41, "volume": 1476.0}, {"date": "2022-02-03", "close": 6.32, "volume": 2901.0}, {"date": "2022-02-04", "close": 5.9499, "volume": 85823.0}, {"date": "2022-02-07", "close": 6.45, "volume": 13975.0}, {"date": "2022-02-08", "close": 6.7, "volume": 20575.0}, {"date": "2022-02-09", "close": 6.65, "volume": 10319.0}, {"date": "2022-02-10", "close": 6.55, "volume": 5395.0}, {"date": "2022-02-11", "close": 6.22, "volume": 62423.0}, {"date": "2022-02-14", "close": 6.53, "volume": 17692.0}, {"date": "2022-02-15", "close": 6.55, "volume": 4104.0}, {"date": "2022-02-16", "close": 6.7, "volume": 15872.0}, {"date": "2022-02-17", "close": 6.4, "volume": 6080.0}, {"date": "2022-02-18", "close": 6.65, "volume": 16985.0}, {"date": "2022-02-22", "close": 6.46, "volume": 5852.0}, {"date": "2022-02-23", "close": 5.99, "volume": 11671.0}, {"date": "2022-02-24", "close": 6.03, "volume": 22037.0}, {"date": "2022-02-25", "close": 6.19, "volume": 5727.0}, {"date": "2022-02-28", "close": 6.0399, "volume": 6743.0}, {"date": "2022-03-01", "close": 6.09, "volume": 18285.0}, {"date": "2022-03-02", "close": 6.15, "volume": 9699.0}, {"date": "2022-03-03", "close": 6.15, "volume": 5245.0}, {"date": "2022-03-04", "close": 6.15, "volume": 10655.0}, {"date": "2022-03-07", "close": 6.15, "volume": null}, {"date": "2022-03-08", "close": 6.25, "volume": 13474.0}, {"date": "2022-03-09", "close": 6.28, "volume": 2145.0}, {"date": "2022-03-10", "close": 6.28, "volume": 3561.0}, {"date": "2022-03-11", "close": 6.22, "volume": 5711.0}, {"date": "2022-03-14", "close": 6.05, "volume": 6752.0}, {"date": "2022-03-15", "close": 5.95, "volume": 1524.0}, {"date": "2022-03-16", "close": 6.0, "volume": 14003.0}, {"date": "2022-03-17", "close": 5.74, "volume": 4434.0}, {"date": "2022-03-18", "close": 5.7, "volume": 4036.0}, {"date": "2022-03-21", "close": 5.9, "volume": 1407.0}, {"date": "2022-03-22", "close": 6.0, "volume": 1553.0}, {"date": "2022-03-23", "close": 5.81, "volume": 5880.0}, {"date": "2022-03-24", "close": 5.79, "volume": 6277.0}, {"date": "2022-03-25", "close": 5.87, "volume": 6429.0}, {"date": "2022-03-28", "close": 5.895, "volume": 2428.0}, {"date": "2022-03-29", "close": 5.6, "volume": 13143.0}, {"date": "2022-03-30", "close": 5.79, "volume": 13287.0}, {"date": "2022-03-31", "close": 5.79, "volume": 42628.0}, {"date": "2022-04-01", "close": 5.79, "volume": 1926.0}, {"date": "2022-04-04", "close": 5.74, "volume": 6663.0}, {"date": "2022-04-05", "close": 5.74, "volume": 45783.0}, {"date": "2022-04-06", "close": 5.64, "volume": 15175.0}, {"date": "2022-04-07", "close": 5.67, "volume": 24068.0}, {"date": "2022-04-08", "close": 5.63, "volume": 17940.0}, {"date": "2022-04-11", "close": 5.7, "volume": 21430.0}, {"date": "2022-04-12", "close": 5.8, "volume": 40189.0}, {"date": "2022-04-13", "close": 5.85, "volume": 45160.0}, {"date": "2022-04-14", "close": 5.85, "volume": 12852.0}, {"date": "2022-04-18", "close": 5.85, "volume": 11625.0}, {"date": "2022-04-19", "close": 6.0, "volume": 32494.0}, {"date": "2022-04-20", "close": 5.6, "volume": 36699.0}, {"date": "2022-04-21", "close": 5.87, "volume": 14226.0}, {"date": "2022-04-22", "close": 5.94, "volume": 11290.0}, {"date": "2022-04-25", "close": 5.8, "volume": 24872.0}, {"date": "2022-04-26", "close": 5.78, "volume": 8423.0}, {"date": "2022-04-27", "close": 5.95, "volume": 15776.0}, {"date": "2022-04-28", "close": 6.01, "volume": 20040.0}, {"date": "2022-04-29", "close": 6.74, "volume": 46902.0}, {"date": "2022-05-02", "close": 6.78, "volume": 21688.0}, {"date": "2022-05-03", "close": 6.8, "volume": 13366.0}, {"date": "2022-05-04", "close": 6.88, "volume": 17072.0}, {"date": "2022-05-05", "close": 6.65, "volume": 16820.0}, {"date": "2022-05-06", "close": 6.59, "volume": 19867.0}, {"date": "2022-05-09", "close": 6.08, "volume": 18619.0}, {"date": "2022-05-10", "close": 5.81, "volume": 14239.0}, {"date": "2022-05-11", "close": 5.9, "volume": 15076.0}, {"date": "2022-05-12", "close": 5.96, "volume": 26988.0}, {"date": "2022-05-13", "close": 5.56, "volume": 10396.0}, {"date": "2022-05-16", "close": 5.39, "volume": 16094.0}, {"date": "2022-05-17", "close": 5.16, "volume": 11430.0}, {"date": "2022-05-18", "close": 5.2, "volume": 5440.0}, {"date": "2022-05-19", "close": 5.26, "volume": 17035.0}, {"date": "2022-05-20", "close": 5.15, "volume": 11656.0}, {"date": "2022-05-23", "close": 5.2, "volume": 6858.0}, {"date": "2022-05-24", "close": 5.25, "volume": 19336.0}, {"date": "2022-05-25", "close": 5.07, "volume": 13280.0}, {"date": "2022-05-26", "close": 5.15, "volume": 27221.0}, {"date": "2022-05-27", "close": 5.15, "volume": 8903.0}, {"date": "2022-05-31", "close": 5.0, "volume": 14638.0}, {"date": "2022-06-01", "close": 4.83, "volume": 13643.0}, {"date": "2022-06-02", "close": 5.0, "volume": 17818.0}, {"date": "2022-06-03", "close": 5.0, "volume": 2985.0}, {"date": "2022-06-06", "close": 5.16, "volume": 10578.0}, {"date": "2022-06-07", "close": 5.06, "volume": 14222.0}, {"date": "2022-06-08", "close": 4.85, "volume": 107842.0}, {"date": "2022-06-09", "close": 4.27, "volume": 65939.0}, {"date": "2022-06-10", "close": 4.6, "volume": 70374.0}, {"date": "2022-06-13", "close": 4.64, "volume": 49743.0}, {"date": "2022-06-14", "close": 4.65, "volume": 15802.0}, {"date": "2022-06-15", "close": 4.76, "volume": 75112.0}, {"date": "2022-06-16", "close": 4.39, "volume": 30237.0}, {"date": "2022-06-17", "close": 4.24, "volume": 11464.0}, {"date": "2022-06-21", "close": 4.0, "volume": 94067.0}, {"date": "2022-06-22", "close": 4.25, "volume": 8321.0}, {"date": "2022-06-23", "close": 4.2, "volume": 2548.0}, {"date": "2022-06-24", "close": 3.5, "volume": 36234.0}, {"date": "2022-06-27", "close": 3.55, "volume": 25703.0}, {"date": "2022-06-28", "close": 3.5, "volume": 1863.0}, {"date": "2022-06-29", "close": 4.0, "volume": 46584.0}, {"date": "2022-06-30", "close": 3.84, "volume": 6420.0}, {"date": "2022-07-01", "close": 3.75, "volume": 8224.0}, {"date": "2022-07-05", "close": 3.89, "volume": 5194.0}, {"date": "2022-07-06", "close": 3.65, "volume": 29029.0}, {"date": "2022-07-07", "close": 3.48, "volume": 40364.0}, {"date": "2022-07-08", "close": 3.49, "volume": 5635.0}, {"date": "2022-07-11", "close": 3.59, "volume": 21043.0}, {"date": "2022-07-12", "close": 3.5, "volume": 8206.0}, {"date": "2022-07-13", "close": 3.3, "volume": 6740.0}, {"date": "2022-07-14", "close": 3.38, "volume": 11169.0}, {"date": "2022-07-15", "close": 3.37, "volume": 6910.0}, {"date": "2022-07-18", "close": 3.26, "volume": 4235.0}, {"date": "2022-07-19", "close": 3.385, "volume": 10327.0}, {"date": "2022-07-20", "close": 3.5, "volume": 12999.0}, {"date": "2022-07-21", "close": 3.98, "volume": 27430.0}, {"date": "2022-07-22", "close": 4.03, "volume": 18299.0}, {"date": "2022-07-25", "close": 3.98, "volume": 31690.0}, {"date": "2022-07-26", "close": 3.7, "volume": 21696.0}, {"date": "2022-07-27", "close": 3.91, "volume": 93382.0}, {"date": "2022-07-28", "close": 3.96, "volume": 411418.0}, {"date": "2022-07-29", "close": 3.93, "volume": 89524.0}, {"date": "2022-08-01", "close": 4.1, "volume": 145417.0}, {"date": "2022-08-02", "close": 4.25, "volume": 149616.0}, {"date": "2022-08-03", "close": 4.0, "volume": 84707.0}, {"date": "2022-08-04", "close": 3.9161, "volume": 55789.0}, {"date": "2022-08-05", "close": 3.83, "volume": 55310.0}, {"date": "2022-08-08", "close": 4.05, "volume": 37951.0}, {"date": "2022-08-09", "close": 4.04, "volume": 40047.0}, {"date": "2022-08-10", "close": 4.0, "volume": 21427.0}, {"date": "2022-08-11", "close": 4.06, "volume": 42579.0}, {"date": "2022-08-12", "close": 4.15, "volume": 65108.0}, {"date": "2022-08-15", "close": 4.15, "volume": 62392.0}, {"date": "2022-08-16", "close": 4.05, "volume": 35548.0}, {"date": "2022-08-17", "close": 4.19, "volume": 48980.0}, {"date": "2022-08-18", "close": 4.12, "volume": 66942.0}, {"date": "2022-08-19", "close": 4.01, "volume": 124715.0}, {"date": "2022-08-22", "close": 3.66, "volume": 132156.0}, {"date": "2022-08-23", "close": 4.01, "volume": 104673.0}, {"date": "2022-08-24", "close": 3.94, "volume": 39307.0}, {"date": "2022-08-25", "close": 3.91, "volume": 42136.0}, {"date": "2022-08-26", "close": 3.76, "volume": 47785.0}, {"date": "2022-08-29", "close": 3.82, "volume": 30557.0}, {"date": "2022-08-30", "close": 3.99, "volume": 36747.0}, {"date": "2022-08-31", "close": 3.89, "volume": 11871.0}, {"date": "2022-09-01", "close": 3.92, "volume": 24667.0}, {"date": "2022-09-02", "close": 3.7, "volume": 27060.0}, {"date": "2022-09-06", "close": 4.25, "volume": 239935.0}, {"date": "2022-09-07", "close": 4.37, "volume": 114330.0}, {"date": "2022-09-08", "close": 4.42, "volume": 147573.0}, {"date": "2022-09-09", "close": 4.64, "volume": 131111.0}, {"date": "2022-09-12", "close": 4.65, "volume": 64922.0}, {"date": "2022-09-13", "close": 5.04, "volume": 210321.0}, {"date": "2022-09-14", "close": 5.18, "volume": 134529.0}, {"date": "2022-09-15", "close": 5.4, "volume": 155986.0}, {"date": "2022-09-16", "close": 5.24, "volume": 1019871.0}, {"date": "2022-09-19", "close": 4.92, "volume": 53601.0}, {"date": "2022-09-20", "close": 4.98, "volume": 23535.0}, {"date": "2022-09-21", "close": 4.96, "volume": 94892.0}, {"date": "2022-09-22", "close": 4.75, "volume": 26859.0}, {"date": "2022-09-23", "close": 4.72, "volume": 37600.0}, {"date": "2022-09-26", "close": 4.78, "volume": 33803.0}, {"date": "2022-09-27", "close": 4.83, "volume": 44156.0}, {"date": "2022-09-28", "close": 4.52, "volume": 25580.0}, {"date": "2022-09-29", "close": 4.8, "volume": 28792.0}, {"date": "2022-09-30", "close": 5.03, "volume": 45277.0}, {"date": "2022-10-03", "close": 4.86, "volume": 97632.0}, {"date": "2022-10-04", "close": 5.08, "volume": 54862.0}, {"date": "2022-10-05", "close": 5.12, "volume": 66951.0}, {"date": "2022-10-06", "close": 5.08, "volume": 32268.0}, {"date": "2022-10-07", "close": 4.49, "volume": 44333.0}, {"date": "2022-10-10", "close": 4.8, "volume": 39702.0}, {"date": "2022-10-11", "close": 4.61, "volume": 29834.0}, {"date": "2022-10-12", "close": 4.45, "volume": 32328.0}, {"date": "2022-10-13", "close": 4.73, "volume": 15102.0}, {"date": "2022-10-14", "close": 4.56, "volume": 34115.0}, {"date": "2022-10-17", "close": 4.63, "volume": 23281.0}, {"date": "2022-10-18", "close": 4.81, "volume": 15920.0}, {"date": "2022-10-19", "close": 4.58, "volume": 18955.0}, {"date": "2022-10-20", "close": 4.6, "volume": 14730.0}, {"date": "2022-10-21", "close": 4.65, "volume": 7144.0}, {"date": "2022-10-24", "close": 4.62, "volume": 7608.0}, {"date": "2022-10-25", "close": 4.41, "volume": 43941.0}, {"date": "2022-10-26", "close": 4.28, "volume": 19100.0}, {"date": "2022-10-27", "close": 4.03, "volume": 74582.0}, {"date": "2022-10-28", "close": 3.93, "volume": 17717.0}, {"date": "2022-10-31", "close": 3.77, "volume": 33510.0}, {"date": "2022-11-01", "close": 3.9, "volume": 14917.0}, {"date": "2022-11-02", "close": 3.9, "volume": 14334.0}, {"date": "2022-11-03", "close": 4.27, "volume": 73427.0}, {"date": "2022-11-04", "close": 4.25, "volume": 26988.0}, {"date": "2022-11-07", "close": 4.18, "volume": 2645.0}, {"date": "2022-11-08", "close": 3.99, "volume": 5385.0}, {"date": "2022-11-09", "close": 3.72, "volume": 24161.0}, {"date": "2022-11-10", "close": 3.78, "volume": 16880.0}, {"date": "2022-11-11", "close": 4.12, "volume": 26799.0}, {"date": "2022-11-14", "close": 4.15, "volume": 8982.0}, {"date": "2022-11-15", "close": 3.9, "volume": 22583.0}, {"date": "2022-11-16", "close": 3.9, "volume": 11687.0}, {"date": "2022-11-17", "close": 3.945, "volume": 17283.0}, {"date": "2022-11-18", "close": 3.92, "volume": 13546.0}, {"date": "2022-11-21", "close": 3.8, "volume": 17358.0}, {"date": "2022-11-22", "close": 3.75, "volume": 8295.0}, {"date": "2022-11-23", "close": 3.82, "volume": 13031.0}, {"date": "2022-11-25", "close": 3.765, "volume": 3542.0}, {"date": "2022-11-28", "close": 3.65, "volume": 15121.0}, {"date": "2022-11-29", "close": 3.54, "volume": 14365.0}, {"date": "2022-11-30", "close": 3.555, "volume": 12973.0}, {"date": "2022-12-01", "close": 3.5001, "volume": 36190.0}, {"date": "2022-12-02", "close": 3.65, "volume": 44653.0}, {"date": "2022-12-05", "close": 3.56, "volume": 6268.0}, {"date": "2022-12-06", "close": 3.55, "volume": 5220.0}, {"date": "2022-12-07", "close": 3.2601, "volume": 5423.0}, {"date": "2022-12-08", "close": 2.92, "volume": 47474.0}, {"date": "2022-12-09", "close": 3.2, "volume": 97053.0}, {"date": "2022-12-12", "close": 3.445, "volume": 43005.0}, {"date": "2022-12-13", "close": 3.38, "volume": 11753.0}, {"date": "2022-12-14", "close": 3.04, "volume": 4865.0}, {"date": "2022-12-15", "close": 3.0, "volume": 19365.0}, {"date": "2022-12-16", "close": 3.5, "volume": 155070.0}, {"date": "2022-12-19", "close": 3.29, "volume": 15336.0}, {"date": "2022-12-20", "close": 3.39, "volume": 20214.0}, {"date": "2022-12-21", "close": 2.86, "volume": 57574.0}, {"date": "2022-12-22", "close": 3.17, "volume": 23190.0}, {"date": "2022-12-23", "close": 3.22, "volume": 12488.0}, {"date": "2022-12-27", "close": 2.97, "volume": 15122.0}, {"date": "2022-12-28", "close": 2.97, "volume": 11921.0}, {"date": "2022-12-29", "close": 2.905, "volume": 9287.0}, {"date": "2022-12-30", "close": 2.79, "volume": 7740.0}, {"date": "2023-01-03", "close": 2.6756, "volume": 24126.0}, {"date": "2023-01-04", "close": 2.74, "volume": 16309.0}, {"date": "2023-01-05", "close": 2.65, "volume": 17309.0}, {"date": "2023-01-06", "close": 2.4, "volume": 45802.0}, {"date": "2023-01-09", "close": 2.58, "volume": 26227.0}, {"date": "2023-01-10", "close": 2.65, "volume": 47163.0}, {"date": "2023-01-11", "close": 2.59, "volume": 5167.0}, {"date": "2023-01-12", "close": 2.66, "volume": 33293.0}, {"date": "2023-01-13", "close": 2.65, "volume": 29978.0}, {"date": "2023-01-17", "close": 2.7, "volume": 10657.0}, {"date": "2023-01-18", "close": 2.72, "volume": 18957.0}, {"date": "2023-01-19", "close": 2.625, "volume": 5568.0}, {"date": "2023-01-20", "close": 2.6, "volume": 9363.0}, {"date": "2023-01-23", "close": 2.5, "volume": 33766.0}, {"date": "2023-01-24", "close": 2.69, "volume": 11492.0}, {"date": "2023-01-25", "close": 2.6999, "volume": 2858445.0}, {"date": "2023-01-26", "close": 2.275, "volume": 553310.0}, {"date": "2023-01-27", "close": 2.06, "volume": 200947.0}, {"date": "2023-01-30", "close": 2.07, "volume": 71942.0}, {"date": "2023-01-31", "close": 2.2102, "volume": 137592.0}, {"date": "2023-02-01", "close": 2.12, "volume": 42807.0}, {"date": "2023-02-02", "close": 2.18, "volume": 147508.0}, {"date": "2023-02-03", "close": 2.18, "volume": 61938.0}, {"date": "2023-02-06", "close": 2.16, "volume": 79198.0}, {"date": "2023-02-07", "close": 2.2003, "volume": 28878.0}, {"date": "2023-02-08", "close": 2.13, "volume": 37734.0}, {"date": "2023-02-09", "close": 2.11, "volume": 44676.0}, {"date": "2023-02-10", "close": 2.22, "volume": 92134.0}, {"date": "2023-02-13", "close": 2.3, "volume": 100014.0}, {"date": "2023-02-14", "close": 2.48, "volume": 120454.0}, {"date": "2023-02-15", "close": 2.53, "volume": 88481.0}, {"date": "2023-02-16", "close": 2.5, "volume": 39236.0}, {"date": "2023-02-17", "close": 2.54, "volume": 56127.0}, {"date": "2023-02-21", "close": 2.52, "volume": 29625.0}, {"date": "2023-02-22", "close": 2.53, "volume": 53028.0}, {"date": "2023-02-23", "close": 2.54, "volume": 12229.0}, {"date": "2023-02-24", "close": 2.46, "volume": 16725.0}, {"date": "2023-02-27", "close": 2.48, "volume": 52068.0}, {"date": "2023-02-28", "close": 2.5, "volume": 27473.0}, {"date": "2023-03-01", "close": 2.69, "volume": 46183.0}, {"date": "2023-03-02", "close": 2.8464, "volume": 85181.0}, {"date": "2023-03-03", "close": 2.845, "volume": 24629.0}, {"date": "2023-03-06", "close": 2.83, "volume": 51553.0}, {"date": "2023-03-07", "close": 3.0, "volume": 68765.0}, {"date": "2023-03-08", "close": 2.99, "volume": 59977.0}, {"date": "2023-03-09", "close": 2.72, "volume": 33374.0}, {"date": "2023-03-10", "close": 2.74, "volume": 7834.0}, {"date": "2023-03-13", "close": 2.39, "volume": 54438.0}, {"date": "2023-03-14", "close": 2.45, "volume": 22495.0}, {"date": "2023-03-15", "close": 2.29, "volume": 24861.0}, {"date": "2023-03-16", "close": 2.35, "volume": 10359.0}, {"date": "2023-03-17", "close": 2.29, "volume": 25481.0}, {"date": "2023-03-20", "close": 2.16, "volume": 38149.0}, {"date": "2023-03-21", "close": 2.3, "volume": 54630.0}, {"date": "2023-03-22", "close": 2.34, "volume": 42273.0}, {"date": "2023-03-23", "close": 2.45, "volume": 41290.0}, {"date": "2023-03-24", "close": 2.5, "volume": 20686.0}, {"date": "2023-03-27", "close": 2.4, "volume": 17793.0}, {"date": "2023-03-28", "close": 2.61, "volume": 98088.0}, {"date": "2023-03-29", "close": 2.64, "volume": 40683.0}, {"date": "2023-03-30", "close": 2.615, "volume": 13033.0}, {"date": "2023-03-31", "close": 2.56, "volume": 14338.0}, {"date": "2023-04-03", "close": 2.45, "volume": 23492.0}, {"date": "2023-04-04", "close": 2.31, "volume": 18239.0}, {"date": "2023-04-05", "close": 2.16, "volume": 31380.0}, {"date": "2023-04-06", "close": 2.19, "volume": 7374.0}, {"date": "2023-04-10", "close": 2.22, "volume": 8001.0}, {"date": "2023-04-11", "close": 2.21, "volume": 4010.0}, {"date": "2023-04-12", "close": 2.29, "volume": 17561.0}, {"date": "2023-04-13", "close": 2.195, "volume": 37359.0}, {"date": "2023-04-14", "close": 2.26, "volume": 7771.0}, {"date": "2023-04-17", "close": 2.2799, "volume": 15298.0}, {"date": "2023-04-18", "close": 2.18, "volume": 16833.0}, {"date": "2023-04-19", "close": 2.16, "volume": 25691.0}, {"date": "2023-04-20", "close": 2.08, "volume": 11119.0}, {"date": "2023-04-21", "close": 2.12, "volume": 12475.0}, {"date": "2023-04-24", "close": 2.1, "volume": 21072.0}, {"date": "2023-04-25", "close": 2.0, "volume": 36822.0}, {"date": "2023-04-26", "close": 1.7601, "volume": 68166.0}, {"date": "2023-04-27", "close": 1.8061, "volume": 14289.0}, {"date": "2023-04-28", "close": 1.65, "volume": 21506.0}, {"date": "2023-05-01", "close": 1.44, "volume": 69702.0}, {"date": "2023-05-02", "close": 1.31, "volume": 124681.0}, {"date": "2023-05-03", "close": 1.35, "volume": 82410.0}, {"date": "2023-05-04", "close": 1.34, "volume": 38487.0}, {"date": "2023-05-05", "close": 1.45, "volume": 32247.0}, {"date": "2023-05-08", "close": 1.73, "volume": 26559.0}, {"date": "2023-05-09", "close": 1.7917, "volume": 27170.0}, {"date": "2023-05-10", "close": 1.8899, "volume": 56503.0}, {"date": "2023-05-11", "close": 1.87, "volume": 22741.0}, {"date": "2023-05-12", "close": 1.86, "volume": 11714.0}, {"date": "2023-05-15", "close": 1.95, "volume": 8854.0}, {"date": "2023-05-16", "close": 1.92, "volume": 54571.0}, {"date": "2023-05-17", "close": 2.14, "volume": 113070.0}, {"date": "2023-05-18", "close": 2.08, "volume": 41965.0}, {"date": "2023-05-19", "close": 2.24, "volume": 62641.0}, {"date": "2023-05-22", "close": 2.37, "volume": 56604.0}, {"date": "2023-05-23", "close": 2.25, "volume": 28484.0}, {"date": "2023-05-24", "close": 2.69, "volume": 70076.0}, {"date": "2023-05-25", "close": 2.805, "volume": 112597.0}, {"date": "2023-05-26", "close": 2.79, "volume": 47975.0}, {"date": "2023-05-30", "close": 2.8, "volume": 17116.0}, {"date": "2023-05-31", "close": 2.97, "volume": 175950.0}, {"date": "2023-06-01", "close": 2.89, "volume": 23771.0}, {"date": "2023-06-02", "close": 2.82, "volume": 80610.0}, {"date": "2023-06-05", "close": 2.85, "volume": 28689.0}, {"date": "2023-06-06", "close": 3.075, "volume": 65943.0}, {"date": "2023-06-07", "close": 3.08, "volume": 58361.0}, {"date": "2023-06-08", "close": 3.01, "volume": 45310.0}, {"date": "2023-06-09", "close": 3.02, "volume": 35983.0}, {"date": "2023-06-12", "close": 3.12, "volume": 99765.0}, {"date": "2023-06-13", "close": 3.07, "volume": 65887.0}, {"date": "2023-06-14", "close": 3.07, "volume": 131587.0}, {"date": "2023-06-15", "close": 3.1, "volume": 42399.0}, {"date": "2023-06-16", "close": 4.4, "volume": 353107.0}, {"date": "2023-06-20", "close": 3.62, "volume": 232550.0}, {"date": "2023-06-21", "close": 3.51, "volume": 143630.0}, {"date": "2023-06-22", "close": 3.45, "volume": 108013.0}, {"date": "2023-06-23", "close": 3.72, "volume": 99904.0}, {"date": "2023-06-26", "close": 3.75, "volume": 74969.0}, {"date": "2023-06-27", "close": 3.54, "volume": 47731.0}, {"date": "2023-06-28", "close": 3.34, "volume": 82092.0}, {"date": "2023-06-29", "close": 3.33, "volume": 26542.0}, {"date": "2023-06-30", "close": 3.275, "volume": 18342.0}, {"date": "2023-07-03", "close": 3.24, "volume": 73846.0}, {"date": "2023-07-05", "close": 3.1, "volume": 59876.0}, {"date": "2023-07-06", "close": 3.0965, "volume": 18057.0}, {"date": "2023-07-07", "close": 3.12, "volume": 58446.0}, {"date": "2023-07-10", "close": 3.01, "volume": 17824.0}, {"date": "2023-07-11", "close": 3.2, "volume": 28387.0}, {"date": "2023-07-12", "close": 3.12, "volume": 63607.0}, {"date": "2023-07-13", "close": 3.07, "volume": 19688.0}, {"date": "2023-07-14", "close": 3.07, "volume": 28018.0}, {"date": "2023-07-17", "close": 3.0, "volume": 52210.0}, {"date": "2023-07-18", "close": 2.99, "volume": 37067.0}, {"date": "2023-07-19", "close": 2.97, "volume": 37733.0}, {"date": "2023-07-20", "close": 2.9, "volume": 92613.0}, {"date": "2023-07-21", "close": 2.8, "volume": 22214.0}, {"date": "2023-07-24", "close": 2.99, "volume": 26986.0}, {"date": "2023-07-25", "close": 2.77, "volume": 29005.0}, {"date": "2023-07-26", "close": 2.64, "volume": 53921.0}, {"date": "2023-07-27", "close": 2.91, "volume": 287274.0}, {"date": "2023-07-28", "close": 3.09, "volume": 50170.0}, {"date": "2023-07-31", "close": 3.2, "volume": 20594.0}, {"date": "2023-08-01", "close": 3.19, "volume": 59408.0}, {"date": "2023-08-02", "close": 3.105, "volume": 40528.0}, {"date": "2023-08-03", "close": 3.08, "volume": 39707.0}, {"date": "2023-08-04", "close": 3.17, "volume": 59843.0}, {"date": "2023-08-07", "close": 3.04, "volume": 20007.0}, {"date": "2023-08-08", "close": 3.02, "volume": 34237.0}, {"date": "2023-08-09", "close": 2.95, "volume": 12817.0}, {"date": "2023-08-10", "close": 2.95, "volume": 10159.0}, {"date": "2023-08-11", "close": 2.971, "volume": 75240.0}, {"date": "2023-08-14", "close": 2.84, "volume": 66941.0}, {"date": "2023-08-15", "close": 2.7, "volume": 18793.0}, {"date": "2023-08-16", "close": 2.86, "volume": 44887.0}, {"date": "2023-08-17", "close": 2.86, "volume": 28949.0}, {"date": "2023-08-18", "close": 2.7, "volume": 20364.0}, {"date": "2023-08-21", "close": 2.56, "volume": 18897.0}, {"date": "2023-08-22", "close": 2.44, "volume": 30191.0}, {"date": "2023-08-23", "close": 2.64, "volume": 41220.0}, {"date": "2023-08-24", "close": 2.6, "volume": 35821.0}, {"date": "2023-08-25", "close": 2.705, "volume": 38156.0}, {"date": "2023-08-28", "close": 2.74, "volume": 49784.0}, {"date": "2023-08-29", "close": 2.78, "volume": 32788.0}, {"date": "2023-08-30", "close": 2.83, "volume": 52335.0}, {"date": "2023-08-31", "close": 2.8, "volume": 31086.0}, {"date": "2023-09-01", "close": 2.93, "volume": 49900.0}, {"date": "2023-09-05", "close": 3.01, "volume": 148167.0}, {"date": "2023-09-06", "close": 3.35, "volume": 215638.0}, {"date": "2023-09-07", "close": 3.1, "volume": 62109.0}, {"date": "2023-09-08", "close": 3.02, "volume": 87043.0}, {"date": "2023-09-11", "close": 3.255, "volume": 283196.0}, {"date": "2023-09-12", "close": 3.16, "volume": 227833.0}, {"date": "2023-09-13", "close": 3.11, "volume": 59259.0}, {"date": "2023-09-14", "close": 3.2, "volume": 99733.0}, {"date": "2023-09-15", "close": 3.05, "volume": 57947.0}, {"date": "2023-09-18", "close": 2.87, "volume": 40949.0}, {"date": "2023-09-19", "close": 2.78, "volume": 24969.0}, {"date": "2023-09-20", "close": 2.65, "volume": 68811.0}, {"date": "2023-09-21", "close": 2.62, "volume": 31521.0}, {"date": "2023-09-22", "close": 2.78, "volume": 54136.0}, {"date": "2023-09-25", "close": 2.55, "volume": 40981.0}, {"date": "2023-09-26", "close": 2.52, "volume": 26358.0}, {"date": "2023-09-27", "close": 2.34, "volume": 81163.0}, {"date": "2023-09-28", "close": 2.46, "volume": 38382.0}, {"date": "2023-09-29", "close": 2.49, "volume": 27618.0}, {"date": "2023-10-02", "close": 2.36, "volume": 48094.0}, {"date": "2023-10-03", "close": 2.3, "volume": 64752.0}, {"date": "2023-10-04", "close": 2.28, "volume": 21930.0}, {"date": "2023-10-05", "close": 2.35, "volume": 27785.0}, {"date": "2023-10-06", "close": 2.34, "volume": 15282.0}, {"date": "2023-10-09", "close": 2.29, "volume": 4505.0}, {"date": "2023-10-10", "close": 2.26, "volume": 40970.0}, {"date": "2023-10-11", "close": 2.21, "volume": 13489.0}, {"date": "2023-10-12", "close": 2.2, "volume": 46862.0}, {"date": "2023-10-13", "close": 2.13, "volume": 23578.0}, {"date": "2023-10-16", "close": 2.25, "volume": 85094.0}, {"date": "2023-10-17", "close": 2.21, "volume": 25608.0}, {"date": "2023-10-18", "close": 2.15, "volume": 31879.0}, {"date": "2023-10-19", "close": 2.03, "volume": 38346.0}, {"date": "2023-10-20", "close": 2.095, "volume": 40515.0}, {"date": "2023-10-23", "close": 2.06, "volume": 26426.0}, {"date": "2023-10-24", "close": 2.06, "volume": 83484.0}, {"date": "2023-10-25", "close": 2.03, "volume": 33811.0}, {"date": "2023-10-26", "close": 2.02, "volume": 23964.0}, {"date": "2023-10-27", "close": 2.03, "volume": 33644.0}, {"date": "2023-10-30", "close": 2.11, "volume": 17994.0}, {"date": "2023-10-31", "close": 2.12, "volume": 10255.0}, {"date": "2023-11-01", "close": 2.08, "volume": 6032.0}, {"date": "2023-11-02", "close": 2.14, "volume": 9590.0}, {"date": "2023-11-03", "close": 2.17, "volume": 14757.0}, {"date": "2023-11-06", "close": 2.11, "volume": 13807.0}, {"date": "2023-11-07", "close": 2.0, "volume": 74078.0}, {"date": "2023-11-08", "close": 1.99, "volume": 11682.0}, {"date": "2023-11-09", "close": 2.07, "volume": 22732.0}, {"date": "2023-11-10", "close": 2.1, "volume": 16069.0}, {"date": "2023-11-13", "close": 2.12, "volume": 32258.0}, {"date": "2023-11-14", "close": 2.05, "volume": 18047.0}, {"date": "2023-11-15", "close": 2.01, "volume": 14270.0}, {"date": "2023-11-16", "close": 2.02, "volume": 17777.0}, {"date": "2023-11-17", "close": 1.92, "volume": 38852.0}, {"date": "2023-11-20", "close": 1.97, "volume": 30845.0}, {"date": "2023-11-21", "close": 1.88, "volume": 5009.0}, {"date": "2023-11-22", "close": 1.8, "volume": 13046.0}, {"date": "2023-11-24", "close": 1.78, "volume": 21139.0}, {"date": "2023-11-27", "close": 1.85, "volume": 43789.0}, {"date": "2023-11-28", "close": 1.8, "volume": 19974.0}, {"date": "2023-11-29", "close": 1.82, "volume": 7759.0}, {"date": "2023-11-30", "close": 1.785, "volume": 13216.0}, {"date": "2023-12-01", "close": 1.79, "volume": 29218.0}, {"date": "2023-12-04", "close": 1.76, "volume": 21035.0}, {"date": "2023-12-05", "close": 1.8022, "volume": 11501.0}, {"date": "2023-12-06", "close": 1.77, "volume": 33182.0}, {"date": "2023-12-07", "close": 1.89, "volume": 30983.0}, {"date": "2023-12-08", "close": 1.85, "volume": 10696.0}, {"date": "2023-12-11", "close": 1.91, "volume": 15089.0}, {"date": "2023-12-12", "close": 1.78, "volume": 38177.0}, {"date": "2023-12-13", "close": 1.75, "volume": 23019.0}, {"date": "2023-12-14", "close": 1.8, "volume": 15678.0}, {"date": "2023-12-15", "close": 1.84, "volume": 92476.0}, {"date": "2023-12-18", "close": 1.84, "volume": 33306.0}, {"date": "2023-12-19", "close": 1.8571, "volume": 7731.0}, {"date": "2023-12-20", "close": 1.82, "volume": 30668.0}, {"date": "2023-12-21", "close": 1.77, "volume": 20693.0}, {"date": "2023-12-22", "close": 1.8, "volume": 40318.0}, {"date": "2023-12-26", "close": 1.64, "volume": 294348.0}, {"date": "2023-12-27", "close": 1.6187, "volume": 24143.0}, {"date": "2023-12-28", "close": 1.58, "volume": 16343.0}, {"date": "2023-12-29", "close": 1.6, "volume": 29312.0}, {"date": "2024-01-02", "close": 1.595, "volume": 19971.0}, {"date": "2024-01-03", "close": 1.6, "volume": 42750.0}, {"date": "2024-01-04", "close": 1.58, "volume": 42305.0}, {"date": "2024-01-05", "close": 1.52, "volume": 32574.0}, {"date": "2024-01-08", "close": 1.53, "volume": 42333.0}, {"date": "2024-01-09", "close": 1.5, "volume": 25659.0}, {"date": "2024-01-10", "close": 1.55, "volume": 30356.0}, {"date": "2024-01-11", "close": 1.53, "volume": 29222.0}, {"date": "2024-01-12", "close": 1.6, "volume": 36635.0}, {"date": "2024-01-16", "close": 1.55, "volume": 23455.0}, {"date": "2024-01-17", "close": 1.53, "volume": 14530.0}, {"date": "2024-01-18", "close": 1.56, "volume": 25368.0}, {"date": "2024-01-19", "close": 1.53, "volume": 8275.0}, {"date": "2024-01-22", "close": 1.68, "volume": 32473.0}, {"date": "2024-01-23", "close": 1.67, "volume": 31366.0}, {"date": "2024-01-24", "close": 1.63, "volume": 119838.0}, {"date": "2024-01-25", "close": 1.64, "volume": 45438.0}, {"date": "2024-01-26", "close": 1.555, "volume": 30571.0}, {"date": "2024-01-29", "close": 1.51, "volume": 58443.0}, {"date": "2024-01-30", "close": 1.45, "volume": 38849.0}, {"date": "2024-01-31", "close": 1.52, "volume": 50085.0}, {"date": "2024-02-01", "close": 1.56, "volume": 7433.0}, {"date": "2024-02-02", "close": 1.6101, "volume": 71561.0}, {"date": "2024-02-05", "close": 1.55, "volume": 61128.0}, {"date": "2024-02-06", "close": 1.49, "volume": 42419.0}, {"date": "2024-02-07", "close": 1.485, "volume": 5090.0}, {"date": "2024-02-08", "close": 1.609, "volume": 68961.0}, {"date": "2024-02-09", "close": 1.62, "volume": 65344.0}, {"date": "2024-02-12", "close": 1.56, "volume": 69648.0}, {"date": "2024-02-13", "close": 1.61, "volume": 6768.0}, {"date": "2024-02-14", "close": 1.6492, "volume": 13277.0}, {"date": "2024-02-15", "close": 1.62, "volume": 20628.0}, {"date": "2024-02-16", "close": 1.63, "volume": 50227.0}, {"date": "2024-02-20", "close": 1.5, "volume": 58910.0}, {"date": "2024-02-21", "close": 1.465, "volume": 39084.0}, {"date": "2024-02-22", "close": 1.48, "volume": 28918.0}, {"date": "2024-02-23", "close": 1.44, "volume": 10528.0}, {"date": "2024-02-26", "close": 1.43, "volume": 32353.0}, {"date": "2024-02-27", "close": 1.27, "volume": 158945.0}, {"date": "2024-02-28", "close": 1.285, "volume": 26405.0}, {"date": "2024-02-29", "close": 1.26, "volume": 38175.0}, {"date": "2024-03-01", "close": 1.265, "volume": 19626.0}, {"date": "2024-03-04", "close": 1.15, "volume": 58161.0}, {"date": "2024-03-05", "close": 1.115, "volume": 47246.0}, {"date": "2024-03-06", "close": 1.03, "volume": 98035.0}, {"date": "2024-03-07", "close": 0.93, "volume": 89325.0}, {"date": "2024-03-08", "close": 0.93, "volume": 95503.0}, {"date": "2024-03-11", "close": 0.88, "volume": 37173.0}, {"date": "2024-03-12", "close": 0.8501, "volume": 22246.0}, {"date": "2024-03-13", "close": 0.8102, "volume": 53046.0}, {"date": "2024-03-14", "close": 0.69, "volume": 172506.0}, {"date": "2024-03-15", "close": 0.74, "volume": 70920.0}, {"date": "2024-03-18", "close": 0.7615, "volume": 41621.0}, {"date": "2024-03-19", "close": 0.82, "volume": 84989.0}, {"date": "2024-03-20", "close": 0.895, "volume": 40925.0}, {"date": "2024-03-21", "close": 0.92, "volume": 29682.0}, {"date": "2024-03-22", "close": 0.9795, "volume": 104721.0}, {"date": "2024-03-25", "close": 1.0376, "volume": 151601.0}, {"date": "2024-03-26", "close": 1.01, "volume": 74442.0}, {"date": "2024-03-27", "close": 1.01, "volume": 44759.0}, {"date": "2024-03-28", "close": 1.18, "volume": 378856.0}, {"date": "2024-04-01", "close": 1.27, "volume": 149801.0}, {"date": "2024-04-02", "close": 1.4, "volume": 544950.0}, {"date": "2024-04-03", "close": 1.93, "volume": 386515.0}, {"date": "2024-04-04", "close": 1.9, "volume": 414316.0}, {"date": "2024-04-05", "close": 2.09, "volume": 147292.0}, {"date": "2024-04-08", "close": 1.97, "volume": 72917.0}, {"date": "2024-04-09", "close": 1.76, "volume": 59661.0}, {"date": "2024-04-10", "close": 1.88, "volume": 626256.0}, {"date": "2024-04-11", "close": 2.2, "volume": 395717.0}, {"date": "2024-04-12", "close": 2.36, "volume": 273215.0}, {"date": "2024-04-15", "close": 1.95, "volume": 114467.0}, {"date": "2024-04-16", "close": 2.09, "volume": 174980.0}, {"date": "2024-04-17", "close": 1.8, "volume": 80919.0}, {"date": "2024-04-18", "close": 1.86, "volume": 38745.0}, {"date": "2024-04-19", "close": 1.83, "volume": 38129.0}, {"date": "2024-04-22", "close": 1.89, "volume": 306841.0}, {"date": "2024-04-23", "close": 1.9898, "volume": 116420.0}, {"date": "2024-04-24", "close": 2.16, "volume": 262406.0}, {"date": "2024-04-25", "close": 1.99, "volume": 55074.0}, {"date": "2024-04-26", "close": 2.075, "volume": 77116.0}, {"date": "2024-04-29", "close": 2.23, "volume": 501671.0}, {"date": "2024-04-30", "close": 2.31, "volume": 163561.0}, {"date": "2024-05-01", "close": 2.29, "volume": 93690.0}, {"date": "2024-05-02", "close": 2.24, "volume": 46814.0}, {"date": "2024-05-03", "close": 2.4, "volume": 65184.0}, {"date": "2024-05-06", "close": 2.51, "volume": 123211.0}, {"date": "2024-05-07", "close": 2.61, "volume": 293395.0}, {"date": "2024-05-08", "close": 2.71, "volume": 69643.0}, {"date": "2024-05-09", "close": 2.65, "volume": 139400.0}, {"date": "2024-05-10", "close": 2.71, "volume": 173828.0}, {"date": "2024-05-13", "close": 2.91, "volume": 316308.0}, {"date": "2024-05-14", "close": 2.83, "volume": 127447.0}, {"date": "2024-05-15", "close": 2.81, "volume": 44516.0}, {"date": "2024-05-16", "close": 2.58, "volume": 47048.0}, {"date": "2024-05-17", "close": 2.52, "volume": 112060.0}, {"date": "2024-05-20", "close": 2.25, "volume": 118965.0}, {"date": "2024-05-21", "close": 2.82, "volume": 502697.0}, {"date": "2024-05-22", "close": 2.95, "volume": 147796.0}, {"date": "2024-05-23", "close": 3.02, "volume": 160198.0}, {"date": "2024-05-24", "close": 3.04, "volume": 90134.0}, {"date": "2024-05-28", "close": 2.475, "volume": 211044.0}, {"date": "2024-05-29", "close": 2.56, "volume": 38287.0}, {"date": "2024-05-30", "close": 2.59, "volume": 83636.0}, {"date": "2024-05-31", "close": 2.52, "volume": 34763.0}, {"date": "2024-06-03", "close": 2.53, "volume": 50909.0}, {"date": "2024-06-04", "close": 2.47, "volume": 17661.0}, {"date": "2024-06-05", "close": 2.56, "volume": 20459.0}, {"date": "2024-06-06", "close": 2.63, "volume": 20217.0}, {"date": "2024-06-07", "close": 2.4, "volume": 135630.0}, {"date": "2024-06-10", "close": 2.45, "volume": 28754.0}, {"date": "2024-06-11", "close": 2.54, "volume": 11598.0}, {"date": "2024-06-12", "close": 3.02, "volume": 296313.0}, {"date": "2024-06-13", "close": 2.91, "volume": 112036.0}, {"date": "2024-06-14", "close": 3.09, "volume": 311083.0}, {"date": "2024-06-17", "close": 3.4, "volume": 573703.0}, {"date": "2024-06-18", "close": 3.0, "volume": 108398.0}, {"date": "2024-06-20", "close": 2.975, "volume": 301844.0}, {"date": "2024-06-21", "close": 2.88, "volume": 214031.0}, {"date": "2024-06-24", "close": 2.67, "volume": 110566.0}, {"date": "2024-06-25", "close": 2.61, "volume": 162524.0}, {"date": "2024-06-26", "close": 2.39, "volume": 194818.0}, {"date": "2024-06-27", "close": 2.47, "volume": 98531.0}, {"date": "2024-06-28", "close": 2.64, "volume": 123110.0}, {"date": "2024-07-01", "close": 2.49, "volume": 79479.0}, {"date": "2024-07-02", "close": 2.3, "volume": 239974.0}, {"date": "2024-07-03", "close": 2.28, "volume": 117545.0}, {"date": "2024-07-05", "close": 2.36, "volume": 351184.0}, {"date": "2024-07-08", "close": 2.37, "volume": 135700.0}, {"date": "2024-07-09", "close": 2.48, "volume": 239677.0}, {"date": "2024-07-10", "close": 2.63, "volume": 429892.0}, {"date": "2024-07-11", "close": 2.58, "volume": 116976.0}, {"date": "2024-07-12", "close": 2.49, "volume": 57708.0}, {"date": "2024-07-15", "close": 2.52, "volume": 43682.0}, {"date": "2024-07-16", "close": 2.52, "volume": 113123.0}, {"date": "2024-07-17", "close": 2.44, "volume": 100682.0}, {"date": "2024-07-18", "close": 2.39, "volume": 67542.0}, {"date": "2024-07-19", "close": 2.46, "volume": 28352.0}, {"date": "2024-07-22", "close": 2.55, "volume": 38976.0}, {"date": "2024-07-23", "close": 2.7, "volume": 163460.0}, {"date": "2024-07-24", "close": 2.57, "volume": 37860.0}, {"date": "2024-07-25", "close": 2.47, "volume": 31499.0}, {"date": "2024-07-26", "close": 2.72, "volume": 263556.0}, {"date": "2024-07-29", "close": 2.83, "volume": 47614.0}, {"date": "2024-07-30", "close": 2.58, "volume": 63960.0}, {"date": "2024-07-31", "close": 2.69, "volume": 182959.0}, {"date": "2024-08-01", "close": 2.69, "volume": 42698.0}, {"date": "2024-08-02", "close": 2.7, "volume": 99403.0}, {"date": "2024-08-05", "close": 2.49, "volume": 178528.0}, {"date": "2024-08-06", "close": 2.54, "volume": 20216.0}, {"date": "2024-08-07", "close": 2.48, "volume": 49183.0}, {"date": "2024-08-08", "close": 2.63, "volume": 166735.0}, {"date": "2024-08-09", "close": 2.63, "volume": 63587.0}, {"date": "2024-08-12", "close": 2.58, "volume": 33239.0}, {"date": "2024-08-13", "close": 2.655, "volume": 155111.0}, {"date": "2024-08-14", "close": 2.94, "volume": 209076.0}, {"date": "2024-08-15", "close": 2.95, "volume": 107856.0}, {"date": "2024-08-16", "close": 3.03, "volume": 157906.0}, {"date": "2024-08-19", "close": 3.07, "volume": 104538.0}, {"date": "2024-08-20", "close": 2.91, "volume": 72990.0}, {"date": "2024-08-21", "close": 2.74, "volume": 47441.0}, {"date": "2024-08-22", "close": 2.71, "volume": 18330.0}, {"date": "2024-08-23", "close": 2.66, "volume": 53744.0}, {"date": "2024-08-26", "close": 2.67, "volume": 66413.0}, {"date": "2024-08-27", "close": 2.58, "volume": 38114.0}, {"date": "2024-08-28", "close": 2.64, "volume": 103201.0}, {"date": "2024-08-29", "close": 2.88, "volume": 315275.0}, {"date": "2024-08-30", "close": 3.2, "volume": 227769.0}, {"date": "2024-09-03", "close": 3.03, "volume": 226392.0}, {"date": "2024-09-04", "close": 2.75, "volume": 80812.0}, {"date": "2024-09-05", "close": 3.07, "volume": 153126.0}, {"date": "2024-09-06", "close": 3.145, "volume": 262767.0}, {"date": "2024-09-09", "close": 3.36, "volume": 492273.0}, {"date": "2024-09-10", "close": 3.32, "volume": 158908.0}, {"date": "2024-09-11", "close": 3.69, "volume": 219997.0}, {"date": "2024-09-12", "close": 3.34, "volume": 202691.0}, {"date": "2024-09-13", "close": 3.455, "volume": 124125.0}, {"date": "2024-09-16", "close": 3.25, "volume": 44601.0}, {"date": "2024-09-17", "close": 3.2, "volume": 194674.0}, {"date": "2024-09-18", "close": 3.15, "volume": 70423.0}, {"date": "2024-09-19", "close": 3.0, "volume": 57545.0}, {"date": "2024-09-20", "close": 3.07, "volume": 157196.0}, {"date": "2024-09-23", "close": 3.13, "volume": 31611.0}, {"date": "2024-09-24", "close": 3.22, "volume": 317100.0}, {"date": "2024-09-25", "close": 3.31, "volume": 128157.0}, {"date": "2024-09-26", "close": 3.3, "volume": 186392.0}, {"date": "2024-09-27", "close": 3.25, "volume": 140870.0}, {"date": "2024-09-30", "close": 3.09, "volume": 82174.0}, {"date": "2024-10-01", "close": 2.94, "volume": 44179.0}, {"date": "2024-10-02", "close": 2.99, "volume": 73194.0}, {"date": "2024-10-03", "close": 3.3, "volume": 251881.0}, {"date": "2024-10-04", "close": 3.4, "volume": 173841.0}, {"date": "2024-10-07", "close": 3.17, "volume": 229463.0}, {"date": "2024-10-08", "close": 3.02, "volume": 56225.0}, {"date": "2024-10-09", "close": 2.71, "volume": 135088.0}, {"date": "2024-10-10", "close": 2.66, "volume": 79360.0}, {"date": "2024-10-11", "close": 2.92, "volume": 165741.0}, {"date": "2024-10-14", "close": 3.01, "volume": 103213.0}, {"date": "2024-10-15", "close": 2.97, "volume": 49267.0}, {"date": "2024-10-16", "close": 2.89, "volume": 64725.0}, {"date": "2024-10-17", "close": 2.94, "volume": 113992.0}, {"date": "2024-10-18", "close": 3.06, "volume": 62341.0}, {"date": "2024-10-21", "close": 3.06, "volume": 91054.0}, {"date": "2024-10-22", "close": 2.86, "volume": 67491.0}, {"date": "2024-10-23", "close": 2.88, "volume": 52162.0}, {"date": "2024-10-24", "close": 2.93, "volume": 67314.0}, {"date": "2024-10-25", "close": 2.95, "volume": 320083.0}, {"date": "2024-10-28", "close": 3.08, "volume": 107713.0}, {"date": "2024-10-29", "close": 3.23, "volume": 272394.0}, {"date": "2024-10-30", "close": 3.28, "volume": 107960.0}, {"date": "2024-10-31", "close": 3.04, "volume": 82993.0}, {"date": "2024-11-01", "close": 3.48, "volume": 722793.0}, {"date": "2024-11-04", "close": 3.71, "volume": 338835.0}, {"date": "2024-11-05", "close": 3.79, "volume": 246318.0}, {"date": "2024-11-06", "close": 3.93, "volume": 362249.0}, {"date": "2024-11-07", "close": 4.18, "volume": 327713.0}, {"date": "2024-11-08", "close": 4.49, "volume": 558362.0}, {"date": "2024-11-11", "close": 4.92, "volume": 440724.0}, {"date": "2024-11-12", "close": 5.33, "volume": 659398.0}, {"date": "2024-11-13", "close": 5.11, "volume": 713332.0}, {"date": "2024-11-14", "close": 5.2, "volume": 271721.0}, {"date": "2024-11-15", "close": 5.39, "volume": 262063.0}, {"date": "2024-11-18", "close": 5.25, "volume": 243292.0}, {"date": "2024-11-19", "close": 5.31, "volume": 241945.0}, {"date": "2024-11-20", "close": 5.07, "volume": 292172.0}, {"date": "2024-11-21", "close": 5.49, "volume": 390983.0}, {"date": "2024-11-22", "close": 5.8, "volume": 518301.0}, {"date": "2024-11-25", "close": 5.57, "volume": 377777.0}, {"date": "2024-11-26", "close": 5.43, "volume": 145384.0}, {"date": "2024-11-27", "close": 4.96, "volume": 177508.0}, {"date": "2024-11-29", "close": 5.09, "volume": 116414.0}, {"date": "2024-12-02", "close": 4.9, "volume": 153337.0}, {"date": "2024-12-03", "close": 4.67, "volume": 205381.0}, {"date": "2024-12-04", "close": 4.82, "volume": 210714.0}, {"date": "2024-12-05", "close": 5.08, "volume": 339838.0}, {"date": "2024-12-06", "close": 5.2, "volume": 248661.0}, {"date": "2024-12-09", "close": 4.77, "volume": 200391.0}, {"date": "2024-12-10", "close": 5.03, "volume": 307629.0}, {"date": "2024-12-11", "close": 4.62, "volume": 186412.0}, {"date": "2024-12-12", "close": 4.57, "volume": 134498.0}, {"date": "2024-12-13", "close": 4.79, "volume": 151506.0}, {"date": "2024-12-16", "close": 5.08, "volume": 274566.0}, {"date": "2024-12-17", "close": 4.85, "volume": 135871.0}, {"date": "2024-12-18", "close": 4.49, "volume": 201473.0}, {"date": "2024-12-19", "close": 4.69, "volume": 222166.0}, {"date": "2024-12-20", "close": 4.71, "volume": 198052.0}, {"date": "2024-12-23", "close": 4.61, "volume": 192535.0}, {"date": "2024-12-24", "close": 4.74, "volume": 116198.0}, {"date": "2024-12-26", "close": 5.23, "volume": 480939.0}, {"date": "2024-12-27", "close": 5.45, "volume": 400827.0}, {"date": "2024-12-30", "close": 5.19, "volume": 166910.0}, {"date": "2024-12-31", "close": 5.21, "volume": 258026.0}, {"date": "2025-01-02", "close": 5.32, "volume": 226431.0}, {"date": "2025-01-03", "close": 5.68, "volume": 376371.0}, {"date": "2025-01-06", "close": 5.69, "volume": 399937.0}, {"date": "2025-01-07", "close": 4.58, "volume": 447293.0}, {"date": "2025-01-08", "close": 4.78, "volume": 260380.0}, {"date": "2025-01-10", "close": 4.56, "volume": 344798.0}, {"date": "2025-01-13", "close": 4.1, "volume": 252382.0}, {"date": "2025-01-14", "close": 4.21, "volume": 820405.0}, {"date": "2025-01-15", "close": 4.4, "volume": 204759.0}, {"date": "2025-01-16", "close": 4.46, "volume": 237002.0}, {"date": "2025-01-17", "close": 4.17, "volume": 259837.0}, {"date": "2025-01-21", "close": 3.79, "volume": 414545.0}, {"date": "2025-01-22", "close": 3.85, "volume": 135673.0}, {"date": "2025-01-23", "close": 3.68, "volume": 215598.0}, {"date": "2025-01-24", "close": 3.67, "volume": 207734.0}, {"date": "2025-01-27", "close": 3.26, "volume": 331200.0}, {"date": "2025-01-28", "close": 3.42, "volume": 193752.0}, {"date": "2025-01-29", "close": 3.34, "volume": 300014.0}, {"date": "2025-01-30", "close": 3.48, "volume": 296401.0}, {"date": "2025-01-31", "close": 3.62, "volume": 365417.0}, {"date": "2025-02-03", "close": 3.44, "volume": 231276.0}, {"date": "2025-02-04", "close": 3.27, "volume": 176252.0}, {"date": "2025-02-05", "close": 3.27, "volume": 110818.0}, {"date": "2025-02-06", "close": 3.28, "volume": 228946.0}, {"date": "2025-02-07", "close": 3.26, "volume": 285034.0}, {"date": "2025-02-10", "close": 3.03, "volume": 242001.0}, {"date": "2025-02-11", "close": 3.1, "volume": 440747.0}, {"date": "2025-02-12", "close": 3.01, "volume": 249238.0}, {"date": "2025-02-13", "close": 3.05, "volume": 202791.0}, {"date": "2025-02-14", "close": 3.33, "volume": 424753.0}, {"date": "2025-02-18", "close": 3.35, "volume": 172541.0}, {"date": "2025-02-19", "close": 3.55, "volume": 406945.0}, {"date": "2025-02-20", "close": 3.33, "volume": 257664.0}, {"date": "2025-02-21", "close": 3.21, "volume": 459082.0}, {"date": "2025-02-24", "close": 3.26, "volume": 275197.0}, {"date": "2025-02-25", "close": 3.35, "volume": 489847.0}, {"date": "2025-02-26", "close": 3.04, "volume": 234018.0}, {"date": "2025-02-27", "close": 2.99, "volume": 383025.0}, {"date": "2025-02-28", "close": 3.69, "volume": 739272.0}, {"date": "2025-03-03", "close": 3.095, "volume": 362654.0}, {"date": "2025-03-04", "close": 2.795, "volume": 694139.0}, {"date": "2025-03-05", "close": 3.12, "volume": 243624.0}, {"date": "2025-03-06", "close": 3.13, "volume": 271332.0}, {"date": "2025-03-07", "close": 2.92, "volume": 146591.0}, {"date": "2025-03-10", "close": 2.77, "volume": 161915.0}, {"date": "2025-03-11", "close": 2.65, "volume": 181648.0}, {"date": "2025-03-12", "close": 2.62, "volume": 302921.0}, {"date": "2025-03-13", "close": 2.38, "volume": 236426.0}, {"date": "2025-03-14", "close": 2.39, "volume": 175085.0}, {"date": "2025-03-17", "close": 2.68, "volume": 474468.0}, {"date": "2025-03-18", "close": 2.6, "volume": 639416.0}, {"date": "2025-03-19", "close": 2.52, "volume": 97647.0}, {"date": "2025-03-20", "close": 2.54, "volume": 135081.0}, {"date": "2025-03-21", "close": 2.63, "volume": 131371.0}, {"date": "2025-03-24", "close": 2.68, "volume": 98547.0}, {"date": "2025-03-25", "close": 2.49, "volume": 109329.0}, {"date": "2025-03-26", "close": 2.33, "volume": 86412.0}, {"date": "2025-03-27", "close": 2.44, "volume": 416593.0}, {"date": "2025-03-28", "close": 2.33, "volume": 121334.0}, {"date": "2025-03-31", "close": 2.17, "volume": 156913.0}, {"date": "2025-04-01", "close": 2.26, "volume": 128375.0}, {"date": "2025-04-02", "close": 2.13, "volume": 155671.0}, {"date": "2025-04-03", "close": 2.02, "volume": 202837.0}, {"date": "2025-04-04", "close": 2.055, "volume": 230505.0}, {"date": "2025-04-07", "close": 1.99, "volume": 126731.0}, {"date": "2025-04-08", "close": 1.86, "volume": 103330.0}, {"date": "2025-04-09", "close": 2.125, "volume": 243788.0}, {"date": "2025-04-10", "close": 2.09, "volume": 204995.0}, {"date": "2025-04-11", "close": 2.16, "volume": 118929.0}, {"date": "2025-04-14", "close": 2.17, "volume": 80049.0}, {"date": "2025-04-15", "close": 2.14, "volume": 94218.0}, {"date": "2025-04-16", "close": 2.08, "volume": 75753.0}, {"date": "2025-04-17", "close": 2.12, "volume": 60183.0}, {"date": "2025-04-21", "close": 1.93, "volume": 80796.0}, {"date": "2025-04-22", "close": 2.06, "volume": 102535.0}, {"date": "2025-04-23", "close": 2.19, "volume": 110027.0}, {"date": "2025-04-24", "close": 2.28, "volume": 86681.0}, {"date": "2025-04-25", "close": 2.685, "volume": 797985.0}, {"date": "2025-04-28", "close": 2.69, "volume": 190880.0}, {"date": "2025-04-29", "close": 3.12, "volume": 368550.0}, {"date": "2025-04-30", "close": 3.34, "volume": 587667.0}, {"date": "2025-05-01", "close": 3.56, "volume": 448688.0}, {"date": "2025-05-02", "close": 3.42, "volume": 459022.0}, {"date": "2025-05-05", "close": 3.34, "volume": 162366.0}, {"date": "2025-05-06", "close": 3.36, "volume": 216327.0}, {"date": "2025-05-07", "close": 3.19, "volume": 264845.0}, {"date": "2025-05-08", "close": 3.37, "volume": 177019.0}, {"date": "2025-05-09", "close": 3.35, "volume": 127892.0}, {"date": "2025-05-12", "close": 3.1, "volume": 190120.0}, {"date": "2025-05-13", "close": 3.31, "volume": 252609.0}, {"date": "2025-05-14", "close": 3.23, "volume": 156242.0}, {"date": "2025-05-15", "close": 3.21, "volume": 164412.0}, {"date": "2025-05-16", "close": 3.26, "volume": 143582.0}, {"date": "2025-05-19", "close": 3.1, "volume": 75252.0}, {"date": "2025-05-20", "close": 3.06, "volume": 118860.0}, {"date": "2025-05-21", "close": 2.85, "volume": 102466.0}, {"date": "2025-05-22", "close": 2.87, "volume": 94492.0}, {"date": "2025-05-23", "close": 3.49, "volume": 352350.0}, {"date": "2025-05-27", "close": 3.37, "volume": 292026.0}, {"date": "2025-05-28", "close": 3.52, "volume": 318628.0}, {"date": "2025-05-29", "close": 3.45, "volume": 205836.0}, {"date": "2025-05-30", "close": 3.35, "volume": 97055.0}, {"date": "2025-06-02", "close": 3.24, "volume": 81337.0}, {"date": "2025-06-03", "close": 3.3, "volume": 61981.0}, {"date": "2025-06-04", "close": 3.09, "volume": 166793.0}, {"date": "2025-06-05", "close": 2.84, "volume": 102693.0}, {"date": "2025-06-06", "close": 3.06, "volume": 163506.0}, {"date": "2025-06-09", "close": 2.92, "volume": 94299.0}, {"date": "2025-06-10", "close": 3.0, "volume": 229659.0}, {"date": "2025-06-11", "close": 2.88, "volume": 40180.0}, {"date": "2025-06-12", "close": 2.95, "volume": 56000.0}, {"date": "2025-06-13", "close": 2.91, "volume": 127832.0}, {"date": "2025-06-16", "close": 2.94, "volume": 62027.0}, {"date": "2025-06-17", "close": 2.85, "volume": 299919.0}, {"date": "2025-06-18", "close": 2.84, "volume": 122536.0}, {"date": "2025-06-20", "close": 3.09, "volume": 245258.0}, {"date": "2025-06-23", "close": 2.92, "volume": 265135.0}, {"date": "2025-06-24", "close": 3.0, "volume": 88654.0}, {"date": "2025-06-25", "close": 3.37, "volume": 263411.0}, {"date": "2025-06-26", "close": 3.53, "volume": 153367.0}, {"date": "2025-06-27", "close": 3.5, "volume": 144037.0}, {"date": "2025-06-30", "close": 3.3, "volume": 100197.0}, {"date": "2025-07-01", "close": 3.37, "volume": 100315.0}, {"date": "2025-07-02", "close": 3.21, "volume": 179565.0}, {"date": "2025-07-03", "close": 3.29, "volume": 85885.0}, {"date": "2025-07-07", "close": 3.44, "volume": 225758.0}, {"date": "2025-07-08", "close": 3.65, "volume": 214553.0}, {"date": "2025-07-09", "close": 4.1, "volume": 265488.0}, {"date": "2025-07-10", "close": 4.55, "volume": 384991.0}, {"date": "2025-07-11", "close": 4.54, "volume": 441113.0}, {"date": "2025-07-14", "close": 4.55, "volume": 179313.0}, {"date": "2025-07-15", "close": 4.56, "volume": 179443.0}, {"date": "2025-07-16", "close": 4.56, "volume": 369709.0}, {"date": "2025-07-17", "close": 4.38, "volume": 263387.0}, {"date": "2025-07-18", "close": 4.56, "volume": 260518.0}, {"date": "2025-07-21", "close": 4.47, "volume": 103560.0}, {"date": "2025-07-22", "close": 4.87, "volume": 390010.0}, {"date": "2025-07-23", "close": 4.96, "volume": 1117891.0}, {"date": "2025-07-24", "close": 5.24, "volume": 697219.0}, {"date": "2025-07-25", "close": 4.77, "volume": 521171.0}, {"date": "2025-07-28", "close": 5.01, "volume": 225844.0}, {"date": "2025-07-29", "close": 5.06, "volume": 458725.0}, {"date": "2025-07-30", "close": 4.84, "volume": 142313.0}, {"date": "2025-07-31", "close": 4.74, "volume": 104376.0}, {"date": "2025-08-01", "close": 5.01, "volume": 122974.0}, {"date": "2025-08-04", "close": 4.86, "volume": 280859.0}, {"date": "2025-08-05", "close": 5.07, "volume": 123028.0}, {"date": "2025-08-06", "close": 5.05, "volume": 150281.0}, {"date": "2025-08-07", "close": 5.28, "volume": 168703.0}, {"date": "2025-08-08", "close": 4.92, "volume": 128049.0}, {"date": "2025-08-11", "close": 4.85, "volume": 174485.0}, {"date": "2025-08-12", "close": 4.72, "volume": 145221.0}, {"date": "2025-08-13", "close": 4.09, "volume": 268822.0}, {"date": "2025-08-14", "close": 3.64, "volume": 307546.0}, {"date": "2025-08-15", "close": 4.22, "volume": 419299.0}, {"date": "2025-08-18", "close": 3.93, "volume": 234884.0}, {"date": "2025-08-19", "close": 3.93, "volume": 83665.0}, {"date": "2025-08-20", "close": 3.71, "volume": 216040.0}, {"date": "2025-08-21", "close": 3.6, "volume": 116805.0}, {"date": "2025-08-22", "close": 3.84, "volume": 90785.0}, {"date": "2025-08-25", "close": 3.62, "volume": 147948.0}, {"date": "2025-08-26", "close": 3.77, "volume": 139276.0}, {"date": "2025-08-27", "close": 3.5, "volume": 161324.0}, {"date": "2025-08-28", "close": 3.57, "volume": 104584.0}, {"date": "2025-08-29", "close": 3.59, "volume": 93278.0}, {"date": "2025-09-02", "close": 3.52, "volume": 246301.0}, {"date": "2025-09-03", "close": 3.56, "volume": 114978.0}, {"date": "2025-09-04", "close": 3.5, "volume": 135360.0}, {"date": "2025-09-05", "close": 3.77, "volume": 140474.0}, {"date": "2025-09-08", "close": 3.88, "volume": 269529.0}, {"date": "2025-09-09", "close": 4.18, "volume": 334504.0}, {"date": "2025-09-10", "close": 4.51, "volume": 599974.0}, {"date": "2025-09-11", "close": 4.92, "volume": 687971.0}, {"date": "2025-09-12", "close": 4.87, "volume": 313702.0}, {"date": "2025-09-15", "close": 5.2, "volume": 568676.0}, {"date": "2025-09-16", "close": 5.03, "volume": 288303.0}, {"date": "2025-09-17", "close": 4.98, "volume": 208677.0}, {"date": "2025-09-18", "close": 5.21, "volume": 757520.0}, {"date": "2025-09-19", "close": 5.71, "volume": 672515.0}, {"date": "2025-09-22", "close": 5.46, "volume": 343191.0}, {"date": "2025-09-23", "close": 5.47, "volume": 230382.0}, {"date": "2025-09-24", "close": 5.55, "volume": 239471.0}, {"date": "2025-09-25", "close": 4.98, "volume": 269231.0}, {"date": "2025-09-26", "close": 4.51, "volume": 182723.0}, {"date": "2025-09-29", "close": 4.55, "volume": 148953.0}, {"date": "2025-09-30", "close": 4.46, "volume": 326199.0}, {"date": "2025-10-01", "close": 4.83, "volume": 362301.0}, {"date": "2025-10-02", "close": 4.86, "volume": 246115.0}, {"date": "2025-10-03", "close": 4.87, "volume": 147310.0}, {"date": "2025-10-06", "close": 5.22, "volume": 371276.0}, {"date": "2025-10-07", "close": 5.72, "volume": 719478.0}, {"date": "2025-10-08", "close": 5.89, "volume": 557241.0}, {"date": "2025-10-09", "close": 6.06, "volume": 458415.0}, {"date": "2025-10-10", "close": 5.43, "volume": 387278.0}, {"date": "2025-10-13", "close": 5.37, "volume": 295970.0}, {"date": "2025-10-14", "close": 5.51, "volume": 384302.0}, {"date": "2025-10-15", "close": 4.99, "volume": 388953.0}, {"date": "2025-10-16", "close": 4.31, "volume": 462215.0}, {"date": "2025-10-17", "close": 4.33, "volume": 207043.0}, {"date": "2025-10-20", "close": 4.25, "volume": 218242.0}, {"date": "2025-10-21", "close": 4.14, "volume": 253112.0}, {"date": "2025-10-22", "close": 4.0, "volume": 485673.0}, {"date": "2025-10-23", "close": 4.19, "volume": 691748.0}, {"date": "2025-10-24", "close": 4.19, "volume": 246943.0}, {"date": "2025-10-27", "close": 4.04, "volume": 184299.0}, {"date": "2025-10-28", "close": 4.19, "volume": 236211.0}, {"date": "2025-10-29", "close": 4.14, "volume": 594179.0}, {"date": "2025-10-30", "close": 4.03, "volume": 188482.0}, {"date": "2025-10-31", "close": 4.4, "volume": 345541.0}, {"date": "2025-11-03", "close": 4.54, "volume": 789470.0}, {"date": "2025-11-04", "close": 3.98, "volume": 464509.0}, {"date": "2025-11-05", "close": 4.16, "volume": 287327.0}, {"date": "2025-11-06", "close": 4.03, "volume": 389284.0}, {"date": "2025-11-07", "close": 4.24, "volume": 303997.0}, {"date": "2025-11-10", "close": 4.2, "volume": 246581.0}, {"date": "2025-11-11", "close": 4.79, "volume": 649818.0}, {"date": "2025-11-12", "close": 4.89, "volume": 282613.0}, {"date": "2025-11-13", "close": 5.01, "volume": 382355.0}, {"date": "2025-11-14", "close": 4.85, "volume": 433737.0}, {"date": "2025-11-17", "close": 5.05, "volume": 263020.0}, {"date": "2025-11-18", "close": 4.88, "volume": 215904.0}, {"date": "2025-11-19", "close": 5.16, "volume": 287392.0}, {"date": "2025-11-20", "close": 4.49, "volume": 277775.0}, {"date": "2025-11-21", "close": 4.31, "volume": 209521.0}, {"date": "2025-11-24", "close": 3.9, "volume": 309683.0}, {"date": "2025-11-25", "close": 3.64, "volume": 325015.0}, {"date": "2025-11-26", "close": 3.97, "volume": 252955.0}, {"date": "2025-11-28", "close": 4.06, "volume": 88128.0}, {"date": "2025-12-01", "close": 3.87, "volume": 111722.0}, {"date": "2025-12-02", "close": 3.85, "volume": 129788.0}, {"date": "2025-12-03", "close": 4.15, "volume": 172321.0}, {"date": "2025-12-04", "close": 3.87, "volume": 187497.0}, {"date": "2025-12-05", "close": 3.72, "volume": 394883.0}, {"date": "2025-12-08", "close": 3.48, "volume": 271598.0}, {"date": "2025-12-09", "close": 3.75, "volume": 210054.0}, {"date": "2025-12-10", "close": 3.78, "volume": 152023.0}, {"date": "2025-12-11", "close": 3.81, "volume": 181032.0}, {"date": "2025-12-12", "close": 3.68, "volume": 178580.0}, {"date": "2025-12-15", "close": 3.6, "volume": 281876.0}, {"date": "2025-12-16", "close": 3.47, "volume": 222223.0}, {"date": "2025-12-17", "close": 3.45, "volume": 141354.0}, {"date": "2025-12-18", "close": 3.48, "volume": 127781.0}, {"date": "2025-12-19", "close": 3.25, "volume": 263601.0}, {"date": "2025-12-22", "close": 3.36, "volume": 149837.0}, {"date": "2025-12-23", "close": 3.23, "volume": 222477.0}, {"date": "2025-12-24", "close": 3.16, "volume": 141793.0}, {"date": "2025-12-26", "close": 2.97, "volume": 249752.0}, {"date": "2025-12-29", "close": 3.03, "volume": 105996.0}, {"date": "2025-12-30", "close": 3.05, "volume": 182013.0}, {"date": "2025-12-31", "close": 3.04, "volume": 455005.0}, {"date": "2026-01-02", "close": 3.29, "volume": 158418.0}, {"date": "2026-01-05", "close": 3.67, "volume": 320097.0}, {"date": "2026-01-06", "close": 3.45, "volume": 285477.0}, {"date": "2026-01-07", "close": 3.56, "volume": 116582.0}, {"date": "2026-01-08", "close": 3.51, "volume": 209125.0}, {"date": "2026-01-09", "close": 3.61, "volume": 510364.0}, {"date": "2026-01-12", "close": 3.95, "volume": 522712.0}, {"date": "2026-01-13", "close": 4.02, "volume": 689036.0}, {"date": "2026-01-14", "close": 3.7, "volume": 584907.0}, {"date": "2026-01-15", "close": 3.43, "volume": 195958.0}, {"date": "2026-01-16", "close": 4.59, "volume": 5370527.0}, {"date": "2026-01-20", "close": 4.455, "volume": 1968769.0}, {"date": "2026-01-21", "close": 5.5, "volume": 4373967.0}, {"date": "2026-01-22", "close": 5.8, "volume": 2360695.0}, {"date": "2026-01-23", "close": 5.8, "volume": 4833594.0}, {"date": "2026-01-26", "close": 4.81, "volume": 2555880.0}, {"date": "2026-01-27", "close": 4.78, "volume": 1227985.0}, {"date": "2026-01-28", "close": 4.87, "volume": 653054.0}, {"date": "2026-01-29", "close": 4.45, "volume": 944811.0}, {"date": "2026-01-30", "close": 4.21, "volume": 540721.0}, {"date": "2026-02-02", "close": 4.68, "volume": 965695.0}, {"date": "2026-02-03", "close": 4.68, "volume": 661037.0}, {"date": "2026-02-04", "close": 4.04, "volume": 562582.0}, {"date": "2026-02-05", "close": 3.765, "volume": 999940.0}, {"date": "2026-02-06", "close": 4.21, "volume": 679139.0}, {"date": "2026-02-09", "close": 4.28, "volume": 373574.0}, {"date": "2026-02-10", "close": 4.34, "volume": 456099.0}, {"date": "2026-02-11", "close": 4.03, "volume": 501403.0}, {"date": "2026-02-12", "close": 3.72, "volume": 694815.0}, {"date": "2026-02-13", "close": 3.71, "volume": 563718.0}, {"date": "2026-02-17", "close": 3.215, "volume": 766593.0}, {"date": "2026-02-18", "close": 3.66, "volume": 678756.0}, {"date": "2026-02-19", "close": 3.61, "volume": 331810.0}, {"date": "2026-02-20", "close": 3.67, "volume": 298117.0}, {"date": "2026-02-23", "close": 3.54, "volume": 565800.0}, {"date": "2026-02-24", "close": 3.3, "volume": 518624.0}, {"date": "2026-02-25", "close": 3.34, "volume": 301784.0}, {"date": "2026-02-26", "close": 3.04, "volume": 531402.0}, {"date": "2026-02-27", "close": 2.89, "volume": 1470673.0}, {"date": "2026-03-02", "close": 3.46, "volume": 1612234.0}, {"date": "2026-03-03", "close": 3.27, "volume": 369781.0}, {"date": "2026-03-04", "close": 3.36, "volume": 196053.0}, {"date": "2026-03-05", "close": 3.27, "volume": 186850.0}, {"date": "2026-03-06", "close": 3.42, "volume": 1025352.0}, {"date": "2026-03-09", "close": 3.63, "volume": 397355.0}, {"date": "2026-03-10", "close": 3.71, "volume": 586310.0}, {"date": "2026-03-11", "close": 3.87, "volume": 798450.0}, {"date": "2026-03-12", "close": 3.63, "volume": 527947.0}, {"date": "2026-03-13", "close": 3.61, "volume": 321349.0}, {"date": "2026-03-16", "close": 3.99, "volume": 509907.0}, {"date": "2026-03-17", "close": 3.99, "volume": 433772.0}, {"date": "2026-03-18", "close": 3.8, "volume": 686199.0}, {"date": "2026-03-19", "close": 3.61, "volume": 687362.0}, {"date": "2026-03-20", "close": 3.82, "volume": 858252.0}, {"date": "2026-03-23", "close": 3.9, "volume": 579823.0}, {"date": "2026-03-24", "close": 4.19, "volume": 828588.0}, {"date": "2026-03-25", "close": 4.07, "volume": 678074.0}, {"date": "2026-03-26", "close": 4.12, "volume": 871227.0}, {"date": "2026-03-27", "close": 3.725, "volume": 426780.0}, {"date": "2026-03-30", "close": 3.025, "volume": 1506114.0}, {"date": "2026-03-31", "close": 3.08, "volume": 733875.0}, {"date": "2026-04-01", "close": 3.09, "volume": 313492.0}, {"date": "2026-04-02", "close": 3.23, "volume": 186303.0}, {"date": "2026-04-06", "close": 3.17, "volume": 172783.0}, {"date": "2026-04-07", "close": 2.97, "volume": 347914.0}, {"date": "2026-04-08", "close": 3.1, "volume": 566937.0}, {"date": "2026-04-09", "close": 3.1, "volume": 349150.0}, {"date": "2026-04-10", "close": 3.07, "volume": 382267.0}, {"date": "2026-04-13", "close": 3.03, "volume": 241802.0}, {"date": "2026-04-14", "close": 3.09, "volume": 228558.0}, {"date": "2026-04-15", "close": 3.29, "volume": 319293.0}, {"date": "2026-04-16", "close": 3.03, "volume": 494701.0}, {"date": "2026-04-17", "close": 3.09, "volume": 264387.0}, {"date": "2026-04-20", "close": 3.12, "volume": 237358.0}, {"date": "2026-04-21", "close": 2.71, "volume": 891861.0}, {"date": "2026-04-22", "close": 2.86, "volume": 475878.0}, {"date": "2026-04-23", "close": 2.8, "volume": 383842.0}, {"date": "2026-04-24", "close": 2.78, "volume": 243137.0}, {"date": "2026-04-27", "close": 2.91, "volume": 185021.0}, {"date": "2026-04-28", "close": 2.81, "volume": 320125.0}, {"date": "2026-04-29", "close": 2.57, "volume": 610833.0}, {"date": "2026-04-30", "close": 2.57, "volume": 493780.0}, {"date": "2026-05-01", "close": 2.72, "volume": 309153.0}, {"date": "2026-05-04", "close": 2.58, "volume": 408331.0}, {"date": "2026-05-05", "close": 2.58, "volume": 568576.0}, {"date": "2026-05-06", "close": 2.51, "volume": 460967.0}, {"date": "2026-05-07", "close": 2.48, "volume": 238628.0}, {"date": "2026-05-08", "close": 2.64, "volume": 477554.0}, {"date": "2026-05-11", "close": 2.94, "volume": 674849.0}, {"date": "2026-05-12", "close": 2.76, "volume": 273489.0}, {"date": "2026-05-13", "close": 2.99, "volume": 590921.0}, {"date": "2026-05-14", "close": 2.82, "volume": 729562.0}, {"date": "2026-05-15", "close": 2.56, "volume": 508397.0}, {"date": "2026-05-18", "close": 1.6, "volume": 4501159.0}, {"date": "2026-05-19", "close": 2.02, "volume": 2628029.0}, {"date": "2026-05-20", "close": 2.26, "volume": 769919.0}, {"date": "2026-05-21", "close": 2.96, "volume": 1996284.0}, {"date": "2026-05-22", "close": 3.07, "volume": 848601.0}, {"date": "2026-05-26", "close": 2.76, "volume": 799143.0}, {"date": "2026-05-27", "close": 2.58, "volume": 945051.0}, {"date": "2026-05-28", "close": 2.0, "volume": 5756914.0}, {"date": "2026-05-29", "close": 1.95, "volume": 1592726.0}, {"date": "2026-06-01", "close": 1.98, "volume": 1380880.0}, {"date": "2026-06-02", "close": 2.1, "volume": 1463967.0}, {"date": "2026-06-03", "close": 1.95, "volume": 1856203.0}, {"date": "2026-06-04", "close": 2.02, "volume": 862138.0}, {"date": "2026-06-05", "close": 1.96, "volume": 998520.0}, {"date": "2026-06-08", "close": 1.97, "volume": 661881.0}, {"date": "2026-06-09", "close": 1.98, "volume": 1212616.0}, {"date": "2026-06-10", "close": 1.94, "volume": 695709.0}, {"date": "2026-06-11", "close": 1.81, "volume": 1142658.0}, {"date": "2026-06-12", "close": 1.78, "volume": 617559.0}, {"date": "2026-06-15", "close": 1.78, "volume": 688426.0}, {"date": "2026-06-16", "close": 1.71, "volume": 741568.0}, {"date": "2026-06-17", "close": 2.12, "volume": 39878740.0}, {"date": "2026-06-18", "close": 2.78, "volume": 17504190.0}, {"date": "2026-06-22", "close": 2.37, "volume": 6969431.0}, {"date": "2026-06-23", "close": 2.14, "volume": 2481626.0}, {"date": "2026-06-24", "close": 2.04, "volume": 1730529.0}, {"date": "2026-06-25", "close": 1.91, "volume": 1738662.0}, {"date": "2026-06-26", "close": 2.07, "volume": 3727829.0}, {"date": "2026-06-29", "close": 2.35, "volume": 3428231.0}, {"date": "2026-06-30", "close": 3.15, "volume": 9186677.0}, {"date": "2026-07-01", "close": 2.78, "volume": 4536793.0}, {"date": "2026-07-02", "close": 2.49, "volume": 2273036.0}, {"date": "2026-07-06", "close": 2.72, "volume": 2394213.0}, {"date": "2026-07-07", "close": 2.41, "volume": 2133000.0}, {"date": "2026-07-08", "close": 2.46, "volume": 1427242.0}, {"date": "2026-07-09", "close": 2.45, "volume": 1214208.0}, {"date": "2026-07-10", "close": 2.35, "volume": 1009809.0}, {"date": "2026-07-13", "close": 2.22, "volume": 1196091.0}, {"date": "2026-07-14", "close": 2.24, "volume": 633209.0}, {"date": "2026-07-15", "close": 2.28, "volume": 1117307.0}, {"date": "2026-07-16", "close": 2.12, "volume": 1151278.0}, {"date": "2026-07-17", "close": 2.11, "volume": 1053658.0}, {"date": "2026-07-20", "close": 2.26, "volume": 1068456.0}, {"date": "2026-07-21", "close": 2.31, "volume": 868016.0}, {"date": "2026-07-22", "close": 2.355, "volume": 1004935.0}, {"date": "2026-07-23", "close": 2.24, "volume": 756041.0}, {"date": "2026-07-24", "close": 2.15, "volume": 900222.0}, {"date": "2026-07-27", "close": 2.18, "volume": 621568.0}, {"date": "2026-07-28", "close": 2.01, "volume": 1669703.0}, {"date": "2026-07-29", "close": 1.97, "volume": 993875.0}, {"date": "2026-07-30", "close": 2.13, "volume": 964529.0}, {"date": "2026-07-31", "close": 2.11, "volume": 488730.0}, {"date": "2026-08-03", "close": 2.47, "volume": 1111049.0}, {"date": "2026-08-04", "close": 2.53, "volume": 1145952.0}, {"date": "2026-08-05", "close": 2.87, "volume": 3504092.0}, {"date": "2026-08-06", "close": 2.82, "volume": 2675299.0}, {"date": "2026-08-07", "close": 2.835, "volume": 742812.0}, {"date": "2026-08-10", "close": 2.78, "volume": 647668.0}, {"date": "2026-08-11", "close": 3.24, "volume": 4788942.0}, {"date": "2026-08-12", "close": 3.34, "volume": 2619627.0}, {"date": "2026-08-13", "close": 3.44, "volume": 2256806.0}, {"date": "2026-08-14", "close": 3.63, "volume": 1565700.0}, {"date": "2026-08-17", "close": 3.64, "volume": 1577367.0}, {"date": "2026-08-18", "close": 3.425, "volume": 1452703.0}, {"date": "2026-08-19", "close": 3.34, "volume": 1019765.0}, {"date": "2026-08-20", "close": 3.44, "volume": 1743618.0}, {"date": "2026-08-21", "close": 3.34, "volume": 1058791.0}, {"date": "2026-08-24", "close": 3.12, "volume": 813610.0}, {"date": "2026-08-25", "close": 3.39, "volume": 1382215.0}, {"date": "2026-08-26", "close": 3.48, "volume": 883061.0}, {"date": "2026-08-27", "close": 3.55, "volume": 988390.0}, {"date": "2026-08-28", "close": 3.34, "volume": 452663.0}, {"date": "2026-08-31", "close": 4.24, "volume": 10220980.0}, {"date": "2026-09-01", "close": 3.65, "volume": 3679837.0}, {"date": "2026-09-02", "close": 3.78, "volume": 1553402.0}, {"date": "2026-09-03", "close": 3.82, "volume": 1329103.0}, {"date": "2026-09-04", "close": 3.86, "volume": 976840.0}, {"date": "2026-09-08", "close": 3.92, "volume": 1249893.0}, {"date": "2026-09-09", "close": 3.91, "volume": 1277630.0}, {"date": "2026-09-10", "close": 3.67, "volume": 871932.0}, {"date": "2026-09-11", "close": 3.68, "volume": 593844.0}, {"date": "2026-09-14", "close": 3.57, "volume": 1192242.0}, {"date": "2026-09-15", "close": 3.3, "volume": 1406226.0}, {"date": "2026-09-16", "close": 3.31, "volume": 999324.0}, {"date": "2026-09-17", "close": 3.49, "volume": 1068710.0}, {"date": "2026-09-18", "close": 3.41, "volume": 1453399.0}, {"date": "2026-09-21", "close": 3.4, "volume": 1041303.0}, {"date": "2026-09-22", "close": 3.36, "volume": 952006.0}, {"date": "2026-09-23", "close": 3.17, "volume": 2852028.0}, {"date": "2026-09-24", "close": 2.395, "volume": 4588007.0}, {"date": "2026-09-25", "close": 2.19, "volume": 2414616.0}, {"date": "2026-09-28", "close": 2.28, "volume": 1427192.0}, {"date": "2026-09-29", "close": 2.54, "volume": 2259266.0}, {"date": "2026-09-30", "close": 2.6, "volume": 1614105.0}, {"date": "2026-10-01", "close": 2.52, "volume": 1050213.0}, {"date": "2026-10-02", "close": 3.05, "volume": 2989294.0}, {"date": "2026-10-05", "close": 2.96, "volume": 1458319.0}, {"date": "2026-10-06", "close": 2.85, "volume": 1020123.0}, {"date": "2026-10-07", "close": 2.79, "volume": 1044628.0}, {"date": "2026-10-08", "close": 2.6, "volume": 1047112.0}, {"date": "2026-10-09", "close": 2.61, "volume": 1180766.0}, {"date": "2026-10-12", "close": 2.52, "volume": 776748.0}, {"date": "2026-10-13", "close": 2.46, "volume": 738425.0}, {"date": "2026-10-14", "close": 2.27, "volume": 1357828.0}], "refreshing": true}