{"ticker": "NPWR", "overview": {"cik": "1845437", "ticker": "NPWR", "name": "Net Power Inc.", "industry": "Electrical Industrial Apparatus", "country": "United States", "sic": "3620", "announcements": [{"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0001104659-26-105072", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001564633-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001973456-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001464551-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001358507-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102534", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102532", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-097960", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097370", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097369", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001845437-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001845437-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094207", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094206", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092165", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092163", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088828", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088827", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086400", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086399", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001845437-26-000023", "price_sensitive": true}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0002137194-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061387", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061386", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-061385", "price_sensitive": false}]}, "description": "Net Power Inc. trades as NPWR on the NYSE and is registered in the United States, classified under Electrical Industrial Apparatus (SIC 3620). Privy Trades holds 140 insider filings for the company, from August 2023 to September 2026. Across those, 8 insiders disclosed 88 sales totalling $147.19M. The most recent filing on record is dated 9 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 88, "sell_sum": 147194226.6177, "net": -147194226.6177, "insiders": 8, "first_date": "2023-08-18", "last_date": "2026-09-09"}, "metrics": {"ticker": "NPWR", "has_prices": true, "as_of": "2026-10-08", "last": 1.24, "prev_close": 1.23, "change": 0.010000000000000009, "change_pct": 0.008130081300813016, "session_volume": 591823.0, "vwap_5": 1.2914676815902333, "vwap_20": 1.5946958196102803, "vwap_60": 1.7011072393282851, "vwap_250": 2.42826858697296, "high_52w": 3.91, "low_52w": 1.23, "avg_volume_20": 551565.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-106788", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 469595.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $470K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926106788/0001104659-26-106788-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0001104659-26-106786", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 469595.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $470K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926106786/0001104659-26-106786-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78704}, {"id": "0001104659-26-102534", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 463332.815, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $463K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926102534/0001104659-26-102534-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "0001104659-26-102532", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 463332.815, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $463K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926102532/0001104659-26-102532-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98864}, {"id": "13DG-0001104659-26-097960", "src": "13DG", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "8 Rivers Capital, LLC moves to a 17.86% activist stake in NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/0001104659-26-097960-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "0001104659-26-097370", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1395933.4300000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "A 10% owner cashes out $1.4M of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926097370/0001104659-26-097370-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001104659-26-097369", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1395933.4300000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "A 10% owner cashes out $1.4M of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926097369/0001104659-26-097369-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001104659-26-094207", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 234144.9155, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $234K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926094207/0001104659-26-094207-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "0001104659-26-094206", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 234144.9155, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner sells $234K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926094206/0001104659-26-094206-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120464}, {"id": "0001104659-26-088827", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 366959.06179999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner sells $367K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926088827/0001104659-26-088827-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}, {"id": "0001104659-26-088828", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 366959.06179999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $367K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926088828/0001104659-26-088828-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137744}, {"id": "0001104659-26-086400", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 318693.3372, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider offloads $319K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926086400/0001104659-26-086400-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147824}, {"id": "0001104659-26-086399", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 318693.3372, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Insider sells $319K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926086399/0001104659-26-086399-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147824}, {"id": "0001464551-26-000006", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "Joseph T. Kelliher", "who_key": "Kelliher Joseph T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000146455126000006/0001464551-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001973456-26-000007", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "Carol R. Peterson", "who_key": "PETERSON CAROL R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1973456/000197345626000007/0001973456-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001564633-26-000002", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "Alejandra Veltmann", "who_key": "Veltmann Alejandra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000156463326000002/0001564633-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "0001358507-26-000003", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "Ralph Alexander", "who_key": "Alexander Ralph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Director files routine paperwork on NPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000135850726000003/0001358507-26-000003-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219824}, {"id": "13DG-0001104659-26-061385", "src": "13DG", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "8 Rivers Capital, LLC moves to a 19.5% activist stake in NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/0001104659-26-061385-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}, {"id": "0001104659-26-061386", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1060711.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner sells $1.1M of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926061386/0001104659-26-061386-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "0001104659-26-061387", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1060711.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $1.1M of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926061387/0001104659-26-061387-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250064}, {"id": "0001104659-26-025969", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on NPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926025969/0001104659-26-025969-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347984}, {"id": "0001104659-26-025970", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on NPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926025970/0001104659-26-025970-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347984}, {"id": "0001104659-26-060272", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on NPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926060272/0001104659-26-060272-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347984}, {"id": "0001104659-26-060274", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on NPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926060274/0001104659-26-060274-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347984}, {"id": "0001104659-26-024241", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 204250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $204K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926024241/0001104659-26-024241-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352304}, {"id": "0001104659-26-024242", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 204250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $204K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926024242/0001104659-26-024242-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352304}, {"id": "0001104659-26-022377", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 177024.2096, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "The whale sells $177K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926022377/0001104659-26-022377-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353744}, {"id": "0001104659-26-022378", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 177024.2096, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "10% owner sells $177K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926022378/0001104659-26-022378-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353744}, {"id": "0001104659-26-018702", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 396869.18820000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "The whale sells $397K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926018702/0001104659-26-018702-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368144}, {"id": "0001104659-26-018703", "src": "INSIDERS", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 396869.18820000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "Big holder trims $397K of NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926018703/0001104659-26-018703-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368144}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097960", "src": "13DG", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "Net Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "8 Rivers Capital, LLC moves to a 17.86% activist stake in NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/0001104659-26-097960-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111824}, {"id": "13DG-0001104659-26-061385", "src": "13DG", "ticker": "NPWR", "cik": "1845437", "company": "Net Power Inc.", "company_raw": "NET Power Inc.", "who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "United States", "headline": "8 Rivers Capital, LLC moves to a 19.5% activist stake in NPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/0001104659-26-061385-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248624}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NET Power Inc. Class A Common Stock", "new_value": "Net Power Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001845437", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001845437", "applied": 1, "detected_at": "2026-10-26T09:58:11.007382"}]}, "key_people": [{"who": "8 Rivers Capital, LLC", "who_key": "8 Rivers Capital, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 55689697.9808, "net": -55689697.9808, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 469595.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926106788/0001104659-26-106788-index.htm"}, {"action": "SELL", "amount": 463332.815, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926102532/0001104659-26-102532-index.htm"}, {"action": "SELL", "amount": 1395933.4300000002, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926097369/0001104659-26-097369-index.htm"}, {"action": "SELL", "amount": 234144.9155, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926094206/0001104659-26-094206-index.htm"}, {"action": "SELL", "amount": 366959.06179999997, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926088827/0001104659-26-088827-index.htm"}, {"action": "SELL", "amount": 318693.3372, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926086400/0001104659-26-086400-index.htm"}, {"action": "SELL", "amount": 1060711.5, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926061386/0001104659-26-061386-index.htm"}, {"action": "SELL", "amount": 204250.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926024241/0001104659-26-024241-index.htm"}, {"action": "SELL", "amount": 177024.2096, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926022377/0001104659-26-022377-index.htm"}, {"action": "SELL", "amount": 396869.18820000003, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926018702/0001104659-26-018702-index.htm"}, {"action": "SELL", "amount": 369330.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926017183/0001104659-26-017183-index.htm"}, {"action": "SELL", "amount": 509167.0, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926014480/0001104659-26-014480-index.htm"}, {"action": "SELL", "amount": 128650.83, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926009305/0001104659-26-009305-index.htm"}, {"action": "SELL", "amount": 699926.26, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926007528/0001104659-26-007528-index.htm"}, {"action": "SELL", "amount": 1322284.5, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926004650/0001104659-26-004650-index.htm"}, {"action": "SELL", "amount": 375632.0, "date": "2025-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925124957/0001104659-25-124957-index.htm"}, {"action": "SELL", "amount": 742428.0, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925124300/0001104659-25-124300-index.htm"}, {"action": "SELL", "amount": 112940.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925120366/0001104659-25-120366-index.htm"}, {"action": "SELL", "amount": 889702.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925119359/0001104659-25-119359-index.htm"}, {"action": "SELL", "amount": 587080.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925117793/0001104659-25-117793-index.htm"}, {"action": "SELL", "amount": 387919.06830000004, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925115527/0001104659-25-115527-index.htm"}, {"action": "SELL", "amount": 1593479.4688, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925114213/0001104659-25-114213-index.htm"}, {"action": "SELL", "amount": 107347.9057, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925106553/0001104659-25-106553-index.htm"}, {"action": "SELL", "amount": 3702731.8191, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925104536/0001104659-25-104536-index.htm"}, {"action": "SELL", "amount": 1922281.5837, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925102683/0001104659-25-102683-index.htm"}], "latest": {"action": "SELL", "amount": 469595.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981100/000110465926106788/0001104659-26-106788-index.htm"}}, {"who": "NPEH, LLC", "who_key": "NPEH, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 51965009.9061, "net": -51965009.9061, "trades": 36, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 469595.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926106786/0001104659-26-106786-index.htm"}, {"action": "SELL", "amount": 463332.815, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926102534/0001104659-26-102534-index.htm"}, {"action": "SELL", "amount": 1395933.4300000002, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926097370/0001104659-26-097370-index.htm"}, {"action": "SELL", "amount": 234144.9155, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926094207/0001104659-26-094207-index.htm"}, {"action": "SELL", "amount": 366959.06179999997, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926088828/0001104659-26-088828-index.htm"}, {"action": "SELL", "amount": 318693.3372, "date": "2026-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926086399/0001104659-26-086399-index.htm"}, {"action": "SELL", "amount": 1060711.5, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926061387/0001104659-26-061387-index.htm"}, {"action": "SELL", "amount": 204250.0, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926024242/0001104659-26-024242-index.htm"}, {"action": "SELL", "amount": 177024.2096, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926022378/0001104659-26-022378-index.htm"}, {"action": "SELL", "amount": 396869.18820000003, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926018703/0001104659-26-018703-index.htm"}, {"action": "SELL", "amount": 369330.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926017182/0001104659-26-017182-index.htm"}, {"action": "SELL", "amount": 509167.0, "date": "2026-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926014477/0001104659-26-014477-index.htm"}, {"action": "SELL", "amount": 128650.83, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926009308/0001104659-26-009308-index.htm"}, {"action": "SELL", "amount": 699926.26, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926007527/0001104659-26-007527-index.htm"}, {"action": "SELL", "amount": 1322284.5, "date": "2026-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465926004647/0001104659-26-004647-index.htm"}, {"action": "SELL", "amount": 375632.0, "date": "2025-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925124958/0001104659-25-124958-index.htm"}, {"action": "SELL", "amount": 742428.0, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925124304/0001104659-25-124304-index.htm"}, {"action": "SELL", "amount": 112940.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925120367/0001104659-25-120367-index.htm"}, {"action": "SELL", "amount": 889702.0, "date": "2025-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925119362/0001104659-25-119362-index.htm"}, {"action": "SELL", "amount": 587080.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925117791/0001104659-25-117791-index.htm"}, {"action": "SELL", "amount": 387919.06830000004, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925115529/0001104659-25-115529-index.htm"}, {"action": "SELL", "amount": 1593479.4688, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925114214/0001104659-25-114214-index.htm"}, {"action": "SELL", "amount": 107347.9057, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925106551/0001104659-25-106551-index.htm"}, {"action": "SELL", "amount": 3702731.8191, "date": "2025-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925104537/0001104659-25-104537-index.htm"}, {"action": "SELL", "amount": 1922281.5837, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925102684/0001104659-25-102684-index.htm"}], "latest": {"action": "SELL", "amount": 469595.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981772/000110465926106786/0001104659-26-106786-index.htm"}}, {"who": "SK Inc.", "who_key": "SK INC.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 31624999.999999996, "net": -31624999.999999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6525000.0, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000095017025096435/0000950170-25-096435-index.htm"}, {"action": "SELL", "amount": 25099999.999999996, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465924065503/0001104659-24-065503-index.htm"}], "latest": {"action": "SELL", "amount": 6525000.0, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000095017025096435/0000950170-25-096435-index.htm"}}, {"who": "Brandon Heffinger", "who_key": "HEFFINGER BRANDON", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4398442.3247, "net": -4398442.3247, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 494568.7898, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543723000027/0001845437-23-000027-index.htm"}, {"action": "SELL", "amount": 1632883.9353999998, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543723000020/0001845437-23-000020-index.htm"}, {"action": "SELL", "amount": 421877.5923, "date": "2023-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543723000012/0001845437-23-000012-index.htm"}, {"action": "SELL", "amount": 1849112.0071999999, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000121390023069500/0001213900-23-069500-index.htm"}], "latest": {"action": "SELL", "amount": 494568.7898, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543723000027/0001845437-23-000027-index.htm"}}, {"who": "Akash S. Patel", "who_key": "PATEL AKASH S.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1914040.5075, "net": -1914040.5075, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16870.5075, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543725000016/0001845437-25-000016-index.htm"}, {"action": "SELL", "amount": 1897170.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543724000066/0001845437-24-000066-index.htm"}], "latest": {"action": "SELL", "amount": 16870.5075, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543725000016/0001845437-25-000016-index.htm"}}, {"who": "James Mahon", "who_key": "MAHON JAMES", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1526086.1688, "net": -1526086.1688, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 474190.9234, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543723000036/0001845437-23-000036-index.htm"}, {"action": "SELL", "amount": 616514.0, "date": "2023-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543723000034/0001845437-23-000034-index.htm"}, {"action": "SELL", "amount": 435381.2454, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543723000032/0001845437-23-000032-index.htm"}], "latest": {"action": "SELL", "amount": 474190.9234, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543723000036/0001845437-23-000036-index.htm"}}, {"who": "Cynda Beauchamp", "who_key": "Beauchamp Cynda", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 73418.7132, "net": -73418.7132, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73418.7132, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925106545/0001104659-25-106545-index.htm"}], "latest": {"action": "SELL", "amount": 73418.7132, "date": "2025-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000110465925106545/0001104659-25-106545-index.htm"}}, {"who": "Kelly Rosser", "who_key": "Rosser Kelly", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2531.0166, "net": -2531.0166, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2531.0166, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543725000018/0001845437-25-000018-index.htm"}], "latest": {"action": "SELL", "amount": 2531.0166, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1845437/000184543725000018/0001845437-25-000018-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -468289.831}, {"date": "2026-08-14", "net": -2791866.8600000003}, {"date": "2026-08-26", "net": -926665.63}, {"date": "2026-09-09", "net": -939190.0}], "announcements": [{"form": "8-K", "date": "2026-09-03", "title": "FORM 8-K", "accession": "0001104659-26-105072", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001564633-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001973456-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001464551-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001358507-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102534", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-102532", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-17", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-097960", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097370", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097369", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001845437-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001845437-26-000031", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094207", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-094206", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092165", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092163", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088828", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-088827", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086400", "price_sensitive": false}, {"form": "4", "date": "2026-07-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-086399", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001845437-26-000023", "price_sensitive": true}, {"form": "3", "date": "2026-05-27", "title": "FORM 3", "accession": "0002137194-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061387", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061386", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-14", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-061385", "price_sensitive": false}], "performance": {"ticker": "NPWR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-06", "close": 9.85, "volume": 5610.0}, {"date": "2021-08-09", "close": 9.72, "volume": 5588.0}, {"date": "2021-08-10", "close": 9.72, "volume": 21323.0}, {"date": "2021-08-11", "close": 9.75, "volume": 305931.0}, {"date": "2021-08-12", "close": 9.75, "volume": 224721.0}, {"date": "2021-08-13", "close": 9.71, "volume": 27554.0}, {"date": "2021-08-16", "close": 9.71, "volume": 37069.0}, {"date": "2021-08-17", "close": 9.72, "volume": 44868.0}, {"date": "2021-08-18", "close": 9.72, "volume": 4973.0}, {"date": "2021-08-19", "close": 9.75, "volume": 882.0}, {"date": "2021-08-20", "close": 9.8, "volume": 4942.0}, {"date": "2021-08-23", "close": 9.8, "volume": null}, {"date": "2021-08-24", "close": 9.75, "volume": 28032.0}, {"date": "2021-08-25", "close": 9.73, "volume": 186756.0}, {"date": "2021-08-26", "close": 9.73, "volume": 92854.0}, {"date": "2021-08-27", "close": 9.72, "volume": 34719.0}, {"date": "2021-08-30", "close": 9.75, "volume": 3878.0}, {"date": "2021-08-31", "close": 9.75, "volume": 4859.0}, {"date": "2021-09-01", "close": 9.75, "volume": 6205.0}, {"date": "2021-09-02", "close": 9.75, "volume": 5202.0}, {"date": "2021-09-03", "close": 9.84, "volume": 31868.0}, {"date": "2021-09-07", "close": 9.8, "volume": 735.0}, {"date": "2021-09-08", "close": 9.85, "volume": 41013.0}, {"date": "2021-09-09", "close": 9.81, "volume": 85870.0}, {"date": "2021-09-10", "close": 9.9, "volume": 52541.0}, {"date": "2021-09-13", "close": 9.9, "volume": 5674.0}, {"date": "2021-09-14", "close": 9.9, "volume": 6234.0}, {"date": "2021-09-15", "close": 9.9, "volume": 10966.0}, {"date": "2021-09-16", "close": 9.9, "volume": 5062.0}, {"date": "2021-09-17", "close": 9.9, "volume": 8313.0}, {"date": "2021-09-20", "close": 9.85, "volume": 67645.0}, {"date": "2021-09-21", "close": 9.9, "volume": 23227.0}, {"date": "2021-09-22", "close": 9.89, "volume": 8010.0}, {"date": "2021-09-23", "close": 9.9, "volume": 29685.0}, {"date": "2021-09-24", "close": 9.87, "volume": 5677.0}, {"date": "2021-09-27", "close": 9.91, "volume": 65675.0}, {"date": "2021-09-28", "close": 9.9, "volume": 220429.0}, {"date": "2021-09-29", "close": 9.89, "volume": 7191.0}, {"date": "2021-09-30", "close": 9.91, "volume": 78865.0}, {"date": "2021-10-01", "close": 9.9, "volume": 36455.0}, {"date": "2021-10-04", "close": 9.89, "volume": 19554.0}, {"date": "2021-10-05", "close": 9.98, "volume": 102483.0}, {"date": "2021-10-06", "close": 9.91, "volume": 130881.0}, {"date": "2021-10-07", "close": 9.92, "volume": 54503.0}, {"date": "2021-10-08", "close": 9.89, "volume": 18370.0}, {"date": "2021-10-11", "close": 9.87, "volume": 4314.0}, {"date": "2021-10-12", "close": 9.9, "volume": 7707.0}, {"date": "2021-10-13", "close": 9.9, "volume": 9106.0}, {"date": "2021-10-14", "close": 9.89, "volume": 11569.0}, {"date": "2021-10-15", "close": 9.88, "volume": 2330.0}, {"date": "2021-10-18", "close": 9.88, "volume": 78042.0}, {"date": "2021-10-19", "close": 9.85, "volume": 32555.0}, {"date": "2021-10-20", "close": 9.85, "volume": 131973.0}, {"date": "2021-10-21", "close": 9.87, "volume": 140065.0}, {"date": "2021-10-22", "close": 9.9, "volume": 42055.0}, {"date": "2021-10-25", "close": 9.9, "volume": 180843.0}, {"date": "2021-10-26", "close": 9.91, "volume": 871277.0}, {"date": "2021-10-27", "close": 9.96, "volume": 27196.0}, {"date": "2021-10-28", "close": 9.94, "volume": 57177.0}, {"date": "2021-10-29", "close": 9.95, "volume": 15938.0}, {"date": "2021-11-01", "close": 9.93, "volume": 46457.0}, {"date": "2021-11-02", "close": 9.95, "volume": 82106.0}, {"date": "2021-11-03", "close": 9.94, "volume": 399771.0}, {"date": "2021-11-04", "close": 9.94, "volume": 138983.0}, {"date": "2021-11-05", "close": 9.94, "volume": 32596.0}, {"date": "2021-11-08", "close": 9.93, "volume": 427470.0}, {"date": "2021-11-09", "close": 9.93, "volume": 143919.0}, {"date": "2021-11-10", "close": 9.95, "volume": 17483.0}, {"date": "2021-11-11", "close": 9.99, "volume": 3878.0}, {"date": "2021-11-12", "close": 10.0899, "volume": 15682.0}, {"date": "2021-11-15", "close": 10.04, "volume": 15424.0}, {"date": "2021-11-16", "close": 10.23, "volume": 18064.0}, {"date": "2021-11-17", "close": 10.2, "volume": 114012.0}, {"date": "2021-11-18", "close": 10.19, "volume": 37796.0}, {"date": "2021-11-19", "close": 10.19, "volume": 20652.0}, {"date": "2021-11-22", "close": 10.26, "volume": 27471.0}, {"date": "2021-11-23", "close": 10.21, "volume": 59315.0}, {"date": "2021-11-24", "close": 10.2, "volume": 8317.0}, {"date": "2021-11-26", "close": 10.4003, "volume": 5622.0}, {"date": "2021-11-29", "close": 10.27, "volume": 4274.0}, {"date": "2021-11-30", "close": 10.26, "volume": 3483.0}, {"date": "2021-12-01", "close": 10.2, "volume": 46618.0}, {"date": "2021-12-02", "close": 10.1, "volume": 3347.0}, {"date": "2021-12-03", "close": 9.98, "volume": 195535.0}, {"date": "2021-12-06", "close": 9.99, "volume": 18401.0}, {"date": "2021-12-07", "close": 9.99, "volume": 11557.0}, {"date": "2021-12-08", "close": 9.95, "volume": 31800.0}, {"date": "2021-12-09", "close": 9.99, "volume": 11706.0}, {"date": "2021-12-10", "close": 9.96, "volume": 105763.0}, {"date": "2021-12-13", "close": 9.95, "volume": 104.0}, {"date": "2021-12-14", "close": 9.93, "volume": 207696.0}, {"date": "2021-12-15", "close": 10.0, "volume": 7425.0}, {"date": "2021-12-16", "close": 10.0, "volume": 20250.0}, {"date": "2021-12-17", "close": 10.0, "volume": 6681.0}, {"date": "2021-12-20", "close": 10.01, "volume": 6185.0}, {"date": "2021-12-21", "close": 10.05, "volume": 13928.0}, {"date": "2021-12-22", "close": 10.0414, "volume": 392.0}, {"date": "2021-12-23", "close": 10.0413, "volume": 708.0}, {"date": "2021-12-27", "close": 9.99, "volume": 9840.0}, {"date": "2021-12-28", "close": 10.02, "volume": 6399.0}, {"date": "2021-12-29", "close": 10.05, "volume": 2947.0}, {"date": "2021-12-30", "close": 10.03, "volume": 1761.0}, {"date": "2021-12-31", "close": 10.0, "volume": 60994.0}, {"date": "2022-01-03", "close": 10.0, "volume": 124534.0}, {"date": "2022-01-04", "close": 10.02, "volume": 7413.0}, {"date": "2022-01-05", "close": 10.009, "volume": 13871.0}, {"date": "2022-01-06", "close": 9.99, "volume": 36722.0}, {"date": "2022-01-07", "close": 9.99, "volume": 1664.0}, {"date": "2022-01-10", "close": 9.94, "volume": 51906.0}, {"date": "2022-01-11", "close": 9.91, "volume": 11050.0}, {"date": "2022-01-12", "close": 9.93, "volume": 27278.0}, {"date": "2022-01-13", "close": 9.9, "volume": 71513.0}, {"date": "2022-01-14", "close": 9.9, "volume": 54367.0}, {"date": "2022-01-18", "close": 9.93, "volume": 49038.0}, {"date": "2022-01-19", "close": 9.918, "volume": 2404.0}, {"date": "2022-01-20", "close": 9.9044, "volume": 3364.0}, {"date": "2022-01-21", "close": 9.84, "volume": 39339.0}, {"date": "2022-01-24", "close": 9.79, "volume": 10588.0}, {"date": "2022-01-25", "close": 9.75, "volume": 17138.0}, {"date": "2022-01-26", "close": 9.75, "volume": 514506.0}, {"date": "2022-01-27", "close": 9.75, "volume": 7509.0}, {"date": "2022-01-28", "close": 9.75, "volume": 32694.0}, {"date": "2022-01-31", "close": 9.8, "volume": 24827.0}, {"date": "2022-02-01", "close": 9.88, "volume": 59559.0}, {"date": "2022-02-02", "close": 9.84, "volume": 2559.0}, {"date": "2022-02-03", "close": 9.83, "volume": 504.0}, {"date": "2022-02-04", "close": 9.77, "volume": 5765.0}, {"date": "2022-02-07", "close": 9.81, "volume": 7856.0}, {"date": "2022-02-08", "close": 9.8, "volume": 3956.0}, {"date": "2022-02-09", "close": 9.8, "volume": 14465.0}, {"date": "2022-02-10", "close": 9.77, "volume": 17051.0}, {"date": "2022-02-11", "close": 9.85, "volume": 130667.0}, {"date": "2022-02-14", "close": 9.84, "volume": 14645.0}, {"date": "2022-02-15", "close": 9.94, "volume": 8104.0}, {"date": "2022-02-16", "close": 9.95, "volume": 14443.0}, {"date": "2022-02-17", "close": 9.95, "volume": 31027.0}, {"date": "2022-02-18", "close": 9.95, "volume": 4951.0}, {"date": "2022-02-22", "close": 9.925, "volume": 10514.0}, {"date": "2022-02-23", "close": 9.86, "volume": 32134.0}, {"date": "2022-02-24", "close": 9.82, "volume": 9890.0}, {"date": "2022-02-25", "close": 9.83, "volume": 1516.0}, {"date": "2022-02-28", "close": 9.81, "volume": 5228.0}, {"date": "2022-03-01", "close": 9.79, "volume": 26684.0}, {"date": "2022-03-02", "close": 9.79, "volume": 1405.0}, {"date": "2022-03-03", "close": 9.8, "volume": 820.0}, {"date": "2022-03-04", "close": 9.81, "volume": 411069.0}, {"date": "2022-03-07", "close": 9.79, "volume": 54776.0}, {"date": "2022-03-08", "close": 9.78, "volume": 8921.0}, {"date": "2022-03-09", "close": 9.78, "volume": 14100.0}, {"date": "2022-03-10", "close": 9.75, "volume": 4636.0}, {"date": "2022-03-11", "close": 9.75, "volume": 1033703.0}, {"date": "2022-03-14", "close": 9.76, "volume": 3904.0}, {"date": "2022-03-15", "close": 9.76, "volume": 2095.0}, {"date": "2022-03-16", "close": 9.76, "volume": 5748.0}, {"date": "2022-03-17", "close": 9.8, "volume": 80385.0}, {"date": "2022-03-18", "close": 9.83, "volume": 29532.0}, {"date": "2022-03-21", "close": 9.84, "volume": 26255.0}, {"date": "2022-03-22", "close": 9.84, "volume": 46707.0}, {"date": "2022-03-23", "close": 9.875, "volume": 20079.0}, {"date": "2022-03-24", "close": 9.89, "volume": 7940.0}, {"date": "2022-03-25", "close": 9.86, "volume": 2694.0}, {"date": "2022-03-28", "close": 9.91, "volume": 6160.0}, {"date": "2022-03-29", "close": 9.91, "volume": 2604.0}, {"date": "2022-03-30", "close": 9.85, "volume": 179409.0}, {"date": "2022-03-31", "close": 9.86, "volume": 145844.0}, {"date": "2022-04-01", "close": 9.87, "volume": 96117.0}, {"date": "2022-04-04", "close": 9.85, "volume": 28898.0}, {"date": "2022-04-05", "close": 9.87, "volume": 6526.0}, {"date": "2022-04-06", "close": 9.87, "volume": 938.0}, {"date": "2022-04-07", "close": 9.87, "volume": null}, {"date": "2022-04-08", "close": 9.89, "volume": 27715.0}, {"date": "2022-04-11", "close": 9.92, "volume": 3794.0}, {"date": "2022-04-12", "close": 9.9, "volume": 86724.0}, {"date": "2022-04-13", "close": 9.91, "volume": 218.0}, {"date": "2022-04-14", "close": 9.9, "volume": 777.0}, {"date": "2022-04-18", "close": 9.88, "volume": 3235.0}, {"date": "2022-04-19", "close": 9.88, "volume": 36435.0}, {"date": "2022-04-20", "close": 9.86, "volume": 11875.0}, {"date": "2022-04-21", "close": 9.86, "volume": 22977.0}, {"date": "2022-04-22", "close": 9.86, "volume": 13506.0}, {"date": "2022-04-25", "close": 9.855, "volume": 433972.0}, {"date": "2022-04-26", "close": 9.8206, "volume": 762467.0}, {"date": "2022-04-27", "close": 9.83, "volume": 970.0}, {"date": "2022-04-28", "close": 9.87, "volume": 120662.0}, {"date": "2022-04-29", "close": 9.82, "volume": 7122.0}, {"date": "2022-05-02", "close": 9.85, "volume": 4260.0}, {"date": "2022-05-03", "close": 9.83, "volume": 272267.0}, {"date": "2022-05-04", "close": 9.82, "volume": 46714.0}, {"date": "2022-05-05", "close": 9.81, "volume": 40028.0}, {"date": "2022-05-06", "close": 9.81, "volume": 11261.0}, {"date": "2022-05-09", "close": 9.804, "volume": 30058.0}, {"date": "2022-05-10", "close": 9.79, "volume": 2112.0}, {"date": "2022-05-11", "close": 9.81, "volume": 4548.0}, {"date": "2022-05-12", "close": 9.79, "volume": 15959.0}, {"date": "2022-05-13", "close": 9.81, "volume": 2205.0}, {"date": "2022-05-16", "close": 9.81, "volume": 183.0}, {"date": "2022-05-17", "close": 9.81, "volume": 305.0}, {"date": "2022-05-18", "close": 9.82, "volume": 134.0}, {"date": "2022-05-19", "close": 9.78, "volume": 13156.0}, {"date": "2022-05-20", "close": 9.78, "volume": 690.0}, {"date": "2022-05-23", "close": 9.76, "volume": 2113.0}, {"date": "2022-05-24", "close": 9.76, "volume": null}, {"date": "2022-05-25", "close": 9.79, "volume": 11566.0}, {"date": "2022-05-26", "close": 9.78, "volume": 10866.0}, {"date": "2022-05-27", "close": 9.79, "volume": 73365.0}, {"date": "2022-05-31", "close": 9.79, "volume": 70694.0}, {"date": "2022-06-01", "close": 9.79, "volume": 75452.0}, {"date": "2022-06-02", "close": 9.79, "volume": 4018.0}, {"date": "2022-06-03", "close": 9.79, "volume": 1413.0}, {"date": "2022-06-06", "close": 9.78, "volume": 13319.0}, {"date": "2022-06-07", "close": 9.8, "volume": 107288.0}, {"date": "2022-06-08", "close": 9.78, "volume": 170887.0}, {"date": "2022-06-09", "close": 9.78, "volume": 805471.0}, {"date": "2022-06-10", "close": 9.8, "volume": 29176.0}, {"date": "2022-06-13", "close": 9.8, "volume": 139644.0}, {"date": "2022-06-14", "close": 9.78, "volume": 55592.0}, {"date": "2022-06-15", "close": 9.8, "volume": 1707.0}, {"date": "2022-06-16", "close": 9.79, "volume": 40728.0}, {"date": "2022-06-17", "close": 9.78, "volume": 4996.0}, {"date": "2022-06-21", "close": 9.785, "volume": 329564.0}, {"date": "2022-06-22", "close": 9.79, "volume": 3205.0}, {"date": "2022-06-23", "close": 9.77, "volume": 16421.0}, {"date": "2022-06-24", "close": 9.79, "volume": 21319.0}, {"date": "2022-06-27", "close": 9.81, "volume": 62138.0}, {"date": "2022-06-28", "close": 9.795, "volume": 46225.0}, {"date": "2022-06-29", "close": 9.8, "volume": 704.0}, {"date": "2022-06-30", "close": 9.76, "volume": 258058.0}, {"date": "2022-07-01", "close": 9.79, "volume": 54278.0}, {"date": "2022-07-05", "close": 9.78, "volume": 123860.0}, {"date": "2022-07-06", "close": 9.78, "volume": 801.0}, {"date": "2022-07-07", "close": 9.78, "volume": 6101.0}, {"date": "2022-07-08", "close": 9.79, "volume": 4600.0}, {"date": "2022-07-11", "close": 9.79, "volume": null}, {"date": "2022-07-12", "close": 9.79, "volume": 5201.0}, {"date": "2022-07-13", "close": 9.8, "volume": 13821.0}, {"date": "2022-07-14", "close": 9.785, "volume": 11324.0}, {"date": "2022-07-15", "close": 9.78, "volume": 102.0}, {"date": "2022-07-18", "close": 9.78, "volume": null}, {"date": "2022-07-19", "close": 9.78, "volume": 6223.0}, {"date": "2022-07-20", "close": 9.78, "volume": 154882.0}, {"date": "2022-07-21", "close": 9.78, "volume": 14312.0}, {"date": "2022-07-22", "close": 9.8, "volume": 100.0}, {"date": "2022-07-25", "close": 9.79, "volume": 300.0}, {"date": "2022-07-26", "close": 9.79, "volume": null}, {"date": "2022-07-27", "close": 9.8, "volume": 10007.0}, {"date": "2022-07-28", "close": 9.8, "volume": 6703.0}, {"date": "2022-07-29", "close": 9.805, "volume": 83478.0}, {"date": "2022-08-01", "close": 9.785, "volume": 13545.0}, {"date": "2022-08-02", "close": 9.785, "volume": null}, {"date": "2022-08-03", "close": 9.8, "volume": 14913.0}, {"date": "2022-08-04", "close": 9.795, "volume": 28401.0}, {"date": "2022-08-05", "close": 9.8, "volume": 23004.0}, {"date": "2022-08-08", "close": 9.8, "volume": 21202.0}, {"date": "2022-08-09", "close": 9.8, "volume": 56977.0}, {"date": "2022-08-10", "close": 9.8, "volume": 66242.0}, {"date": "2022-08-11", "close": 9.8, "volume": 2223.0}, {"date": "2022-08-12", "close": 9.81, "volume": 9362.0}, {"date": "2022-08-15", "close": 9.81, "volume": 371784.0}, {"date": "2022-08-16", "close": 9.82, "volume": 4931.0}, {"date": "2022-08-17", "close": 9.81, "volume": 512888.0}, {"date": "2022-08-18", "close": 9.8, "volume": 79834.0}, {"date": "2022-08-19", "close": 9.8, "volume": 7883.0}, {"date": "2022-08-22", "close": 9.8, "volume": 877360.0}, {"date": "2022-08-23", "close": 9.8, "volume": 20275.0}, {"date": "2022-08-24", "close": 9.8, "volume": null}, {"date": "2022-08-25", "close": 9.79, "volume": 65546.0}, {"date": "2022-08-26", "close": 9.79, "volume": null}, {"date": "2022-08-29", "close": 9.79, "volume": 34810.0}, {"date": "2022-08-30", "close": 9.79, "volume": 333421.0}, {"date": "2022-08-31", "close": 9.79, "volume": null}, {"date": "2022-09-01", "close": 9.79, "volume": 4547.0}, {"date": "2022-09-02", "close": 9.87, "volume": 62982.0}, {"date": "2022-09-06", "close": 9.87, "volume": 40486.0}, {"date": "2022-09-07", "close": 9.88, "volume": 12126.0}, {"date": "2022-09-08", "close": 9.88, "volume": 25795.0}, {"date": "2022-09-09", "close": 9.86, "volume": 3718.0}, {"date": "2022-09-12", "close": 9.72, "volume": 19281.0}, {"date": "2022-09-13", "close": 9.85, "volume": 21016.0}, {"date": "2022-09-14", "close": 9.86, "volume": 29504.0}, {"date": "2022-09-15", "close": 9.85, "volume": 302.0}, {"date": "2022-09-16", "close": 9.85, "volume": null}, {"date": "2022-09-19", "close": 9.85, "volume": 59460.0}, {"date": "2022-09-20", "close": 9.9, "volume": 11323.0}, {"date": "2022-09-21", "close": 9.88, "volume": 595.0}, {"date": "2022-09-22", "close": 9.87, "volume": 500326.0}, {"date": "2022-09-23", "close": 9.845, "volume": 46222.0}, {"date": "2022-09-26", "close": 9.85, "volume": 71557.0}, {"date": "2022-09-27", "close": 9.87, "volume": 69714.0}, {"date": "2022-09-28", "close": 9.88, "volume": 692.0}, {"date": "2022-09-29", "close": 9.85, "volume": 522.0}, {"date": "2022-09-30", "close": 9.85, "volume": null}, {"date": "2022-10-03", "close": 9.85, "volume": 138233.0}, {"date": "2022-10-04", "close": 9.87, "volume": 2542.0}, {"date": "2022-10-05", "close": 9.85, "volume": 5230.0}, {"date": "2022-10-06", "close": 9.85, "volume": 172031.0}, {"date": "2022-10-07", "close": 9.85, "volume": null}, {"date": "2022-10-10", "close": 9.85, "volume": 1229639.0}, {"date": "2022-10-11", "close": 9.85, "volume": 207978.0}, {"date": "2022-10-12", "close": 9.87, "volume": 4307.0}, {"date": "2022-10-13", "close": 9.87, "volume": 2301.0}, {"date": "2022-10-14", "close": 9.86, "volume": 31836.0}, {"date": "2022-10-17", "close": 9.9, "volume": 124424.0}, {"date": "2022-10-18", "close": 9.88, "volume": 39423.0}, {"date": "2022-10-19", "close": 9.895, "volume": 81568.0}, {"date": "2022-10-20", "close": 9.9001, "volume": 1617.0}, {"date": "2022-10-21", "close": 9.95, "volume": 12900.0}, {"date": "2022-10-24", "close": 9.95, "volume": null}, {"date": "2022-10-25", "close": 9.94, "volume": 44154.0}, {"date": "2022-10-26", "close": 9.945, "volume": 24097.0}, {"date": "2022-10-27", "close": 9.95, "volume": 245.0}, {"date": "2022-10-28", "close": 9.955, "volume": 99872.0}, {"date": "2022-10-31", "close": 9.94, "volume": 122778.0}, {"date": "2022-11-01", "close": 9.93, "volume": 33764.0}, {"date": "2022-11-02", "close": 9.95, "volume": 4012.0}, {"date": "2022-11-03", "close": 9.935, "volume": 20825.0}, {"date": "2022-11-04", "close": 9.94, "volume": 3320.0}, {"date": "2022-11-07", "close": 9.94, "volume": 186975.0}, {"date": "2022-11-08", "close": 9.94, "volume": 152239.0}, {"date": "2022-11-09", "close": 9.95, "volume": 37803.0}, {"date": "2022-11-10", "close": 9.945, "volume": 581517.0}, {"date": "2022-11-11", "close": 9.96, "volume": 908.0}, {"date": "2022-11-14", "close": 9.96, "volume": 23003.0}, {"date": "2022-11-15", "close": 9.96, "volume": null}, {"date": "2022-11-16", "close": 9.95, "volume": 10118.0}, {"date": "2022-11-17", "close": 9.96, "volume": 21161.0}, {"date": "2022-11-18", "close": 9.97, "volume": 101101.0}, {"date": "2022-11-21", "close": 9.98, "volume": 122652.0}, {"date": "2022-11-22", "close": 9.98, "volume": 102270.0}, {"date": "2022-11-23", "close": 9.975, "volume": 66844.0}, {"date": "2022-11-25", "close": 9.985, "volume": 51492.0}, {"date": "2022-11-28", "close": 9.995, "volume": 5029.0}, {"date": "2022-11-29", "close": 10.0, "volume": 76887.0}, {"date": "2022-11-30", "close": 9.99, "volume": 71742.0}, {"date": "2022-12-01", "close": 10.0, "volume": 185495.0}, {"date": "2022-12-02", "close": 10.0, "volume": 1836.0}, {"date": "2022-12-05", "close": 9.9977, "volume": 70384.0}, {"date": "2022-12-06", "close": 10.005, "volume": 77694.0}, {"date": "2022-12-07", "close": 10.015, "volume": 48855.0}, {"date": "2022-12-08", "close": 10.0601, "volume": 90693.0}, {"date": "2022-12-09", "close": 10.21, "volume": 413372.0}, {"date": "2022-12-12", "close": 10.14, "volume": 175380.0}, {"date": "2022-12-13", "close": 10.14, "volume": 224.0}, {"date": "2022-12-14", "close": 10.16, "volume": 3376528.0}, {"date": "2022-12-15", "close": 10.19, "volume": 1667799.0}, {"date": "2022-12-16", "close": 10.24, "volume": 1235148.0}, {"date": "2022-12-19", "close": 10.25, "volume": 537908.0}, {"date": "2022-12-20", "close": 10.29, "volume": 443305.0}, {"date": "2022-12-21", "close": 10.285, "volume": 97424.0}, {"date": "2022-12-22", "close": 10.25, "volume": 79715.0}, {"date": "2022-12-23", "close": 10.23, "volume": 83956.0}, {"date": "2022-12-27", "close": 10.16, "volume": 78316.0}, {"date": "2022-12-28", "close": 10.165, "volume": 322577.0}, {"date": "2022-12-29", "close": 10.17, "volume": 58570.0}, {"date": "2022-12-30", "close": 10.17, "volume": 197034.0}, {"date": "2023-01-03", "close": 10.151, "volume": 935578.0}, {"date": "2023-01-04", "close": 10.19, "volume": 297425.0}, {"date": "2023-01-05", "close": 10.19, "volume": 60099.0}, {"date": "2023-01-06", "close": 10.16, "volume": 168660.0}, {"date": "2023-01-09", "close": 10.18, "volume": 68833.0}, {"date": "2023-01-10", "close": 10.18, "volume": 75356.0}, {"date": "2023-01-11", "close": 10.17, "volume": 267213.0}, {"date": "2023-01-12", "close": 10.17, "volume": 145088.0}, {"date": "2023-01-13", "close": 10.175, "volume": 92045.0}, {"date": "2023-01-17", "close": 10.22, "volume": 1388159.0}, {"date": "2023-01-18", "close": 10.22, "volume": 384036.0}, {"date": "2023-01-19", "close": 10.23, "volume": 350351.0}, {"date": "2023-01-20", "close": 10.24, "volume": 115396.0}, {"date": "2023-01-23", "close": 10.22, "volume": 105061.0}, {"date": "2023-01-24", "close": 10.225, "volume": 701809.0}, {"date": "2023-01-25", "close": 10.22, "volume": 269797.0}, {"date": "2023-01-26", "close": 10.2, "volume": 138284.0}, {"date": "2023-01-27", "close": 10.225, "volume": 83774.0}, {"date": "2023-01-30", "close": 10.215, "volume": 54905.0}, {"date": "2023-01-31", "close": 10.21, "volume": 348987.0}, {"date": "2023-02-01", "close": 10.215, "volume": 48668.0}, {"date": "2023-02-02", "close": 10.21, "volume": 115230.0}, {"date": "2023-02-03", "close": 10.225, "volume": 28039.0}, {"date": "2023-02-06", "close": 10.215, "volume": 19043.0}, {"date": "2023-02-07", "close": 10.2199, "volume": 14816.0}, {"date": "2023-02-08", "close": 10.24, "volume": 11131.0}, {"date": "2023-02-09", "close": 10.235, "volume": 8183.0}, {"date": "2023-02-10", "close": 10.24, "volume": 7222.0}, {"date": "2023-02-13", "close": 10.23, "volume": 93404.0}, {"date": "2023-02-14", "close": 10.25, "volume": 21797.0}, {"date": "2023-02-15", "close": 10.22, "volume": 23055.0}, {"date": "2023-02-16", "close": 10.235, "volume": 78370.0}, {"date": "2023-02-17", "close": 10.225, "volume": 15194.0}, {"date": "2023-02-21", "close": 10.235, "volume": 18645.0}, {"date": "2023-02-22", "close": 10.21, "volume": 23786.0}, {"date": "2023-02-23", "close": 10.2, "volume": 41296.0}, {"date": "2023-02-24", "close": 10.215, "volume": 73796.0}, {"date": "2023-02-27", "close": 10.235, "volume": 100903.0}, {"date": "2023-02-28", "close": 10.22, "volume": 37643.0}, {"date": "2023-03-01", "close": 10.23, "volume": 14813.0}, {"date": "2023-03-02", "close": 10.22, "volume": 84637.0}, {"date": "2023-03-03", "close": 10.27, "volume": 82884.0}, {"date": "2023-03-06", "close": 10.295, "volume": 95792.0}, {"date": "2023-03-07", "close": 10.3, "volume": 99479.0}, {"date": "2023-03-08", "close": 10.31, "volume": 9440.0}, {"date": "2023-03-09", "close": 10.275, "volume": 28609.0}, {"date": "2023-03-10", "close": 10.24, "volume": 16800.0}, {"date": "2023-03-13", "close": 10.23, "volume": 2049224.0}, {"date": "2023-03-14", "close": 10.21, "volume": 466564.0}, {"date": "2023-03-15", "close": 10.21, "volume": 241066.0}, {"date": "2023-03-16", "close": 10.2, "volume": 125704.0}, {"date": "2023-03-17", "close": 10.22, "volume": 47004.0}, {"date": "2023-03-20", "close": 10.225, "volume": 911195.0}, {"date": "2023-03-21", "close": 10.225, "volume": 183910.0}, {"date": "2023-03-22", "close": 10.22, "volume": 136130.0}, {"date": "2023-03-23", "close": 10.22, "volume": 50442.0}, {"date": "2023-03-24", "close": 10.23, "volume": 60119.0}, {"date": "2023-03-27", "close": 10.23, "volume": 149826.0}, {"date": "2023-03-28", "close": 10.235, "volume": 25301.0}, {"date": "2023-03-29", "close": 10.24, "volume": 163906.0}, {"date": "2023-03-30", "close": 10.235, "volume": 229357.0}, {"date": "2023-03-31", "close": 10.235, "volume": 210096.0}, {"date": "2023-04-03", "close": 10.24, "volume": 224596.0}, {"date": "2023-04-04", "close": 10.23, "volume": 65194.0}, {"date": "2023-04-05", "close": 10.235, "volume": 848567.0}, {"date": "2023-04-06", "close": 10.27, "volume": 5117.0}, {"date": "2023-04-10", "close": 10.24, "volume": 123059.0}, {"date": "2023-04-11", "close": 10.24, "volume": 664300.0}, {"date": "2023-04-12", "close": 10.27, "volume": 117025.0}, {"date": "2023-04-13", "close": 10.245, "volume": 257365.0}, {"date": "2023-04-14", "close": 10.27, "volume": 113408.0}, {"date": "2023-04-17", "close": 10.265, "volume": 85523.0}, {"date": "2023-04-18", "close": 10.25, "volume": 157300.0}, {"date": "2023-04-19", "close": 10.25, "volume": 628764.0}, {"date": "2023-04-20", "close": 10.255, "volume": 10072.0}, {"date": "2023-04-21", "close": 10.26, "volume": 6518.0}, {"date": "2023-04-24", "close": 10.25, "volume": 17762.0}, {"date": "2023-04-25", "close": 10.29, "volume": 166153.0}, {"date": "2023-04-26", "close": 10.31, "volume": 192297.0}, {"date": "2023-04-27", "close": 10.31, "volume": 80051.0}, {"date": "2023-04-28", "close": 10.33, "volume": 73691.0}, {"date": "2023-05-01", "close": 10.31, "volume": 32436.0}, {"date": "2023-05-02", "close": 10.31, "volume": 37962.0}, {"date": "2023-05-03", "close": 10.315, "volume": 28323.0}, {"date": "2023-05-04", "close": 10.315, "volume": 83318.0}, {"date": "2023-05-05", "close": 10.3, "volume": 38070.0}, {"date": "2023-05-08", "close": 10.3188, "volume": 84778.0}, {"date": "2023-05-09", "close": 10.31, "volume": 885824.0}, {"date": "2023-05-10", "close": 10.3, "volume": 291286.0}, {"date": "2023-05-11", "close": 10.31, "volume": 5763.0}, {"date": "2023-05-12", "close": 10.3285, "volume": 6678.0}, {"date": "2023-05-15", "close": 10.31, "volume": 15147.0}, {"date": "2023-05-16", "close": 10.32, "volume": 272712.0}, {"date": "2023-05-17", "close": 10.315, "volume": 480945.0}, {"date": "2023-05-18", "close": 10.31, "volume": 91582.0}, {"date": "2023-05-19", "close": 10.315, "volume": 181930.0}, {"date": "2023-05-22", "close": 10.31, "volume": 55725.0}, {"date": "2023-05-23", "close": 10.31, "volume": 32246.0}, {"date": "2023-05-24", "close": 10.315, "volume": 668278.0}, {"date": "2023-05-25", "close": 10.32, "volume": 373877.0}, {"date": "2023-05-26", "close": 10.33, "volume": 1877596.0}, {"date": "2023-05-30", "close": 10.32, "volume": 1152281.0}, {"date": "2023-05-31", "close": 10.33, "volume": 606742.0}, {"date": "2023-06-01", "close": 10.33, "volume": 370768.0}, {"date": "2023-06-02", "close": 10.34, "volume": 192872.0}, {"date": "2023-06-05", "close": 10.37, "volume": 264254.0}, {"date": "2023-06-06", "close": 11.3, "volume": 717101.0}, {"date": "2023-06-07", "close": 11.75, "volume": 837720.0}, {"date": "2023-06-08", "close": 13.12, "volume": 938947.0}, {"date": "2023-06-09", "close": 14.61, "volume": 1715522.0}, {"date": "2023-06-12", "close": 16.29, "volume": 1703789.0}, {"date": "2023-06-13", "close": 14.83, "volume": 934331.0}, {"date": "2023-06-14", "close": 13.62, "volume": 537271.0}, {"date": "2023-06-15", "close": 12.73, "volume": 554020.0}, {"date": "2023-06-16", "close": 11.93, "volume": 574586.0}, {"date": "2023-06-20", "close": 12.44, "volume": 484474.0}, {"date": "2023-06-21", "close": 12.08, "volume": 252651.0}, {"date": "2023-06-22", "close": 12.34, "volume": 378863.0}, {"date": "2023-06-23", "close": 12.27, "volume": 345326.0}, {"date": "2023-06-26", "close": 12.69, "volume": 268960.0}, {"date": "2023-06-27", "close": 13.79, "volume": 492570.0}, {"date": "2023-06-28", "close": 13.5, "volume": 402201.0}, {"date": "2023-06-29", "close": 13.85, "volume": 493341.0}, {"date": "2023-06-30", "close": 13.0, "volume": 517515.0}, {"date": "2023-07-03", "close": 12.98, "volume": 85558.0}, {"date": "2023-07-05", "close": 12.52, "volume": 361966.0}, {"date": "2023-07-06", "close": 12.72, "volume": 301002.0}, {"date": "2023-07-07", "close": 12.36, "volume": 324694.0}, {"date": "2023-07-10", "close": 11.95, "volume": 520243.0}, {"date": "2023-07-11", "close": 12.23, "volume": 235026.0}, {"date": "2023-07-12", "close": 12.61, "volume": 210331.0}, {"date": "2023-07-13", "close": 12.33, "volume": 169903.0}, {"date": "2023-07-14", "close": 12.94, "volume": 359551.0}, {"date": "2023-07-17", "close": 13.33, "volume": 311989.0}, {"date": "2023-07-18", "close": 12.76, "volume": 277985.0}, {"date": "2023-07-19", "close": 12.52, "volume": 173368.0}, {"date": "2023-07-20", "close": 12.67, "volume": 179402.0}, {"date": "2023-07-21", "close": 13.04, "volume": 182910.0}, {"date": "2023-07-24", "close": 12.75, "volume": 251583.0}, {"date": "2023-07-25", "close": 12.52, "volume": 186666.0}, {"date": "2023-07-26", "close": 12.59, "volume": 139199.0}, {"date": "2023-07-27", "close": 11.83, "volume": 305403.0}, {"date": "2023-07-28", "close": 12.01, "volume": 192015.0}, {"date": "2023-07-31", "close": 11.95, "volume": 115337.0}, {"date": "2023-08-01", "close": 12.5, "volume": 218647.0}, {"date": "2023-08-02", "close": 12.63, "volume": 160074.0}, {"date": "2023-08-03", "close": 12.62, "volume": 227165.0}, {"date": "2023-08-04", "close": 12.97, "volume": 123145.0}, {"date": "2023-08-07", "close": 13.36, "volume": 118449.0}, {"date": "2023-08-08", "close": 13.02, "volume": 134229.0}, {"date": "2023-08-09", "close": 13.75, "volume": 165382.0}, {"date": "2023-08-10", "close": 13.23, "volume": 205886.0}, {"date": "2023-08-11", "close": 13.24, "volume": 54131.0}, {"date": "2023-08-14", "close": 14.44, "volume": 198702.0}, {"date": "2023-08-15", "close": 14.49, "volume": 287257.0}, {"date": "2023-08-16", "close": 15.04, "volume": 340819.0}, {"date": "2023-08-17", "close": 14.63, "volume": 221014.0}, {"date": "2023-08-18", "close": 15.41, "volume": 413392.0}, {"date": "2023-08-21", "close": 15.52, "volume": 301681.0}, {"date": "2023-08-22", "close": 15.41, "volume": 297940.0}, {"date": "2023-08-23", "close": 15.58, "volume": 183199.0}, {"date": "2023-08-24", "close": 14.76, "volume": 220073.0}, {"date": "2023-08-25", "close": 15.49, "volume": 360636.0}, {"date": "2023-08-28", "close": 15.79, "volume": 291046.0}, {"date": "2023-08-29", "close": 15.13, "volume": 398150.0}, {"date": "2023-08-30", "close": 14.09, "volume": 414042.0}, {"date": "2023-08-31", "close": 13.99, "volume": 245474.0}, {"date": "2023-09-01", "close": 14.17, "volume": 164820.0}, {"date": "2023-09-05", "close": 15.65, "volume": 468825.0}, {"date": "2023-09-06", "close": 14.79, "volume": 272826.0}, {"date": "2023-09-07", "close": 15.61, "volume": 271589.0}, {"date": "2023-09-08", "close": 15.58, "volume": 265791.0}, {"date": "2023-09-11", "close": 14.91, "volume": 437082.0}, {"date": "2023-09-12", "close": 14.78, "volume": 182631.0}, {"date": "2023-09-13", "close": 15.22, "volume": 467514.0}, {"date": "2023-09-14", "close": 15.83, "volume": 566863.0}, {"date": "2023-09-15", "close": 16.51, "volume": 1947007.0}, {"date": "2023-09-18", "close": 16.32, "volume": 541084.0}, {"date": "2023-09-19", "close": 15.99, "volume": 443749.0}, {"date": "2023-09-20", "close": 16.08, "volume": 128842.0}, {"date": "2023-09-21", "close": 15.37, "volume": 202100.0}, {"date": "2023-09-22", "close": 15.51, "volume": 110451.0}, {"date": "2023-09-25", "close": 14.87, "volume": 174373.0}, {"date": "2023-09-26", "close": 14.57, "volume": 179742.0}, {"date": "2023-09-27", "close": 15.28, "volume": 187706.0}, {"date": "2023-09-28", "close": 14.89, "volume": 213735.0}, {"date": "2023-09-29", "close": 15.1, "volume": 184872.0}, {"date": "2023-10-02", "close": 14.8, "volume": 273785.0}, {"date": "2023-10-03", "close": 15.19, "volume": 154744.0}, {"date": "2023-10-04", "close": 15.13, "volume": 284457.0}, {"date": "2023-10-05", "close": 15.0, "volume": 163678.0}, {"date": "2023-10-06", "close": 15.05, "volume": 174770.0}, {"date": "2023-10-09", "close": 15.13, "volume": 171371.0}, {"date": "2023-10-10", "close": 15.09, "volume": 118914.0}, {"date": "2023-10-11", "close": 14.86, "volume": 87744.0}, {"date": "2023-10-12", "close": 13.7, "volume": 266616.0}, {"date": "2023-10-13", "close": 13.66, "volume": 182221.0}, {"date": "2023-10-16", "close": 13.71, "volume": 123527.0}, {"date": "2023-10-17", "close": 14.02, "volume": 125540.0}, {"date": "2023-10-18", "close": 13.89, "volume": 76249.0}, {"date": "2023-10-19", "close": 14.55, "volume": 387512.0}, {"date": "2023-10-20", "close": 14.11, "volume": 278086.0}, {"date": "2023-10-23", "close": 14.33, "volume": 120245.0}, {"date": "2023-10-24", "close": 13.93, "volume": 181592.0}, {"date": "2023-10-25", "close": 13.81, "volume": 163986.0}, {"date": "2023-10-26", "close": 13.53, "volume": 188574.0}, {"date": "2023-10-27", "close": 12.99, "volume": 238760.0}, {"date": "2023-10-30", "close": 12.89, "volume": 236800.0}, {"date": "2023-10-31", "close": 13.22, "volume": 114245.0}, {"date": "2023-11-01", "close": 13.32, "volume": 99161.0}, {"date": "2023-11-02", "close": 13.61, "volume": 111272.0}, {"date": "2023-11-03", "close": 13.38, "volume": 117120.0}, {"date": "2023-11-06", "close": 13.14, "volume": 156971.0}, {"date": "2023-11-07", "close": 13.03, "volume": 142059.0}, {"date": "2023-11-08", "close": 12.92, "volume": 162446.0}, {"date": "2023-11-09", "close": 13.28, "volume": 137240.0}, {"date": "2023-11-10", "close": 13.28, "volume": 163747.0}, {"date": "2023-11-13", "close": 13.32, "volume": 175529.0}, {"date": "2023-11-14", "close": 10.85, "volume": 1859902.0}, {"date": "2023-11-15", "close": 11.23, "volume": 577993.0}, {"date": "2023-11-16", "close": 11.34, "volume": 240404.0}, {"date": "2023-11-17", "close": 11.02, "volume": 281255.0}, {"date": "2023-11-20", "close": 10.4, "volume": 336706.0}, {"date": "2023-11-21", "close": 10.35, "volume": 289831.0}, {"date": "2023-11-22", "close": 10.63, "volume": 203013.0}, {"date": "2023-11-24", "close": 11.0, "volume": 158881.0}, {"date": "2023-11-27", "close": 10.42, "volume": 280480.0}, {"date": "2023-11-28", "close": 9.82, "volume": 454521.0}, {"date": "2023-11-29", "close": 8.51, "volume": 1140639.0}, {"date": "2023-11-30", "close": 9.08, "volume": 754247.0}, {"date": "2023-12-01", "close": 9.29, "volume": 361787.0}, {"date": "2023-12-04", "close": 9.34, "volume": 399392.0}, {"date": "2023-12-05", "close": 9.04, "volume": 375879.0}, {"date": "2023-12-06", "close": 9.62, "volume": 325515.0}, {"date": "2023-12-07", "close": 9.42, "volume": 233645.0}, {"date": "2023-12-08", "close": 9.65, "volume": 178778.0}, {"date": "2023-12-11", "close": 9.62, "volume": 202876.0}, {"date": "2023-12-12", "close": 9.46, "volume": 214232.0}, {"date": "2023-12-13", "close": 10.0, "volume": 247584.0}, {"date": "2023-12-14", "close": 10.27, "volume": 468588.0}, {"date": "2023-12-15", "close": 9.87, "volume": 334807.0}, {"date": "2023-12-18", "close": 10.27, "volume": 252937.0}, {"date": "2023-12-19", "close": 10.37, "volume": 218839.0}, {"date": "2023-12-20", "close": 10.05, "volume": 246505.0}, {"date": "2023-12-21", "close": 10.16, "volume": 291619.0}, {"date": "2023-12-22", "close": 10.63, "volume": 199067.0}, {"date": "2023-12-26", "close": 10.64, "volume": 263928.0}, {"date": "2023-12-27", "close": 10.66, "volume": 213369.0}, {"date": "2023-12-28", "close": 10.59, "volume": 237981.0}, {"date": "2023-12-29", "close": 10.1, "volume": 195842.0}, {"date": "2024-01-02", "close": 9.76, "volume": 236461.0}, {"date": "2024-01-03", "close": 9.41, "volume": 121668.0}, {"date": "2024-01-04", "close": 9.25, "volume": 151638.0}, {"date": "2024-01-05", "close": 9.56, "volume": 259479.0}, {"date": "2024-01-08", "close": 9.56, "volume": 428577.0}, {"date": "2024-01-09", "close": 9.83, "volume": 221764.0}, {"date": "2024-01-10", "close": 9.79, "volume": 348378.0}, {"date": "2024-01-11", "close": 9.83, "volume": 254601.0}, {"date": "2024-01-12", "close": 9.71, "volume": 208346.0}, {"date": "2024-01-16", "close": 9.26, "volume": 217434.0}, {"date": "2024-01-17", "close": 8.96, "volume": 145374.0}, {"date": "2024-01-18", "close": 8.61, "volume": 419390.0}, {"date": "2024-01-19", "close": 8.6, "volume": 350208.0}, {"date": "2024-01-22", "close": 8.71, "volume": 237100.0}, {"date": "2024-01-23", "close": 8.72, "volume": 202464.0}, {"date": "2024-01-24", "close": 8.49, "volume": 217919.0}, {"date": "2024-01-25", "close": 8.51, "volume": 286439.0}, {"date": "2024-01-26", "close": 8.92, "volume": 185844.0}, {"date": "2024-01-29", "close": 9.25, "volume": 241237.0}, {"date": "2024-01-30", "close": 8.99, "volume": 160099.0}, {"date": "2024-01-31", "close": 8.9, "volume": 122718.0}, {"date": "2024-02-01", "close": 9.31, "volume": 124501.0}, {"date": "2024-02-02", "close": 9.39, "volume": 208212.0}, {"date": "2024-02-05", "close": 8.71, "volume": 224645.0}, {"date": "2024-02-06", "close": 8.78, "volume": 343379.0}, {"date": "2024-02-07", "close": 8.18, "volume": 312559.0}, {"date": "2024-02-08", "close": 8.11, "volume": 227236.0}, {"date": "2024-02-09", "close": 8.39, "volume": 212994.0}, {"date": "2024-02-12", "close": 8.64, "volume": 294920.0}, {"date": "2024-02-13", "close": 7.91, "volume": 329263.0}, {"date": "2024-02-14", "close": 8.11, "volume": 285055.0}, {"date": "2024-02-15", "close": 8.47, "volume": 251614.0}, {"date": "2024-02-16", "close": 8.56, "volume": 189371.0}, {"date": "2024-02-20", "close": 8.35, "volume": 193745.0}, {"date": "2024-02-21", "close": 8.17, "volume": 176074.0}, {"date": "2024-02-22", "close": 7.85, "volume": 243748.0}, {"date": "2024-02-23", "close": 7.86, "volume": 193339.0}, {"date": "2024-02-26", "close": 7.97, "volume": 225580.0}, {"date": "2024-02-27", "close": 8.06, "volume": 258031.0}, {"date": "2024-02-28", "close": 7.86, "volume": 236102.0}, {"date": "2024-02-29", "close": 8.17, "volume": 454617.0}, {"date": "2024-03-01", "close": 8.02, "volume": 166488.0}, {"date": "2024-03-04", "close": 8.16, "volume": 208974.0}, {"date": "2024-03-05", "close": 8.07, "volume": 185166.0}, {"date": "2024-03-06", "close": 8.15, "volume": 205401.0}, {"date": "2024-03-07", "close": 8.5, "volume": 346070.0}, {"date": "2024-03-08", "close": 8.63, "volume": 455178.0}, {"date": "2024-03-11", "close": 9.12, "volume": 533499.0}, {"date": "2024-03-12", "close": 9.0, "volume": 487230.0}, {"date": "2024-03-13", "close": 9.59, "volume": 611726.0}, {"date": "2024-03-14", "close": 9.64, "volume": 546742.0}, {"date": "2024-03-15", "close": 9.54, "volume": 617625.0}, {"date": "2024-03-18", "close": 9.59, "volume": 463218.0}, {"date": "2024-03-19", "close": 9.9, "volume": 585232.0}, {"date": "2024-03-20", "close": 9.95, "volume": 526490.0}, {"date": "2024-03-21", "close": 10.6, "volume": 531689.0}, {"date": "2024-03-22", "close": 10.94, "volume": 516861.0}, {"date": "2024-03-25", "close": 10.91, "volume": 326426.0}, {"date": "2024-03-26", "close": 11.22, "volume": 529805.0}, {"date": "2024-03-27", "close": 11.67, "volume": 808692.0}, {"date": "2024-03-28", "close": 11.39, "volume": 400040.0}, {"date": "2024-04-01", "close": 11.3, "volume": 601114.0}, {"date": "2024-04-02", "close": 10.46, "volume": 312445.0}, {"date": "2024-04-03", "close": 10.66, "volume": 236712.0}, {"date": "2024-04-04", "close": 10.81, "volume": 219202.0}, {"date": "2024-04-05", "close": 10.94, "volume": 152491.0}, {"date": "2024-04-08", "close": 10.7, "volume": 140638.0}, {"date": "2024-04-09", "close": 10.95, "volume": 276682.0}, {"date": "2024-04-10", "close": 10.38, "volume": 283449.0}, {"date": "2024-04-11", "close": 10.49, "volume": 282494.0}, {"date": "2024-04-12", "close": 10.15, "volume": 190406.0}, {"date": "2024-04-15", "close": 9.86, "volume": 177661.0}, {"date": "2024-04-16", "close": 10.06, "volume": 335190.0}, {"date": "2024-04-17", "close": 10.45, "volume": 1199973.0}, {"date": "2024-04-18", "close": 10.55, "volume": 415380.0}, {"date": "2024-04-19", "close": 10.81, "volume": 615909.0}, {"date": "2024-04-22", "close": 10.79, "volume": 314084.0}, {"date": "2024-04-23", "close": 11.01, "volume": 245956.0}, {"date": "2024-04-24", "close": 11.02, "volume": 276933.0}, {"date": "2024-04-25", "close": 11.03, "volume": 157626.0}, {"date": "2024-04-26", "close": 11.22, "volume": 447221.0}, {"date": "2024-04-29", "close": 10.88, "volume": 195470.0}, {"date": "2024-04-30", "close": 10.9, "volume": 205756.0}, {"date": "2024-05-01", "close": 10.65, "volume": 171219.0}, {"date": "2024-05-02", "close": 10.89, "volume": 347488.0}, {"date": "2024-05-03", "close": 11.06, "volume": 197122.0}, {"date": "2024-05-06", "close": 11.03, "volume": 142617.0}, {"date": "2024-05-07", "close": 10.83, "volume": 134097.0}, {"date": "2024-05-08", "close": 10.89, "volume": 133049.0}, {"date": "2024-05-09", "close": 11.13, "volume": 508034.0}, {"date": "2024-05-10", "close": 10.61, "volume": 191539.0}, {"date": "2024-05-13", "close": 10.56, "volume": 429735.0}, {"date": "2024-05-14", "close": 11.38, "volume": 715092.0}, {"date": "2024-05-15", "close": 11.88, "volume": 909659.0}, {"date": "2024-05-16", "close": 11.51, "volume": 520280.0}, {"date": "2024-05-17", "close": 11.51, "volume": 405614.0}, {"date": "2024-05-20", "close": 11.09, "volume": 229929.0}, {"date": "2024-05-21", "close": 11.2, "volume": 287686.0}, {"date": "2024-05-22", "close": 10.91, "volume": 400542.0}, {"date": "2024-05-23", "close": 10.52, "volume": 635380.0}, {"date": "2024-05-24", "close": 10.76, "volume": 377012.0}, {"date": "2024-05-28", "close": 10.48, "volume": 554238.0}, {"date": "2024-05-29", "close": 10.59, "volume": 499320.0}, {"date": "2024-05-30", "close": 10.49, "volume": 313053.0}, {"date": "2024-05-31", "close": 10.51, "volume": 438764.0}, {"date": "2024-06-03", "close": 10.3, "volume": 431637.0}, {"date": "2024-06-04", "close": 9.76, "volume": 483856.0}, {"date": "2024-06-05", "close": 9.76, "volume": 254328.0}, {"date": "2024-06-06", "close": 9.65, "volume": 552144.0}, {"date": "2024-06-07", "close": 10.0, "volume": 339904.0}, {"date": "2024-06-10", "close": 10.21, "volume": 293062.0}, {"date": "2024-06-11", "close": 10.21, "volume": 314426.0}, {"date": "2024-06-12", "close": 10.24, "volume": 306975.0}, {"date": "2024-06-13", "close": 10.32, "volume": 372550.0}, {"date": "2024-06-14", "close": 10.33, "volume": 265105.0}, {"date": "2024-06-17", "close": 10.12, "volume": 375659.0}, {"date": "2024-06-18", "close": 10.49, "volume": 342339.0}, {"date": "2024-06-20", "close": 10.38, "volume": 477807.0}, {"date": "2024-06-21", "close": 10.11, "volume": 363403.0}, {"date": "2024-06-24", "close": 10.19, "volume": 315562.0}, {"date": "2024-06-25", "close": 9.99, "volume": 341219.0}, {"date": "2024-06-26", "close": 10.13, "volume": 287930.0}, {"date": "2024-06-27", "close": 10.49, "volume": 794798.0}, {"date": "2024-06-28", "close": 9.83, "volume": 3768059.0}, {"date": "2024-07-01", "close": 9.01, "volume": 829280.0}, {"date": "2024-07-02", "close": 9.38, "volume": 528601.0}, {"date": "2024-07-03", "close": 9.35, "volume": 283303.0}, {"date": "2024-07-05", "close": 9.47, "volume": 322969.0}, {"date": "2024-07-08", "close": 9.33, "volume": 181308.0}, {"date": "2024-07-09", "close": 9.05, "volume": 283853.0}, {"date": "2024-07-10", "close": 9.0, "volume": 270947.0}, {"date": "2024-07-11", "close": 9.2, "volume": 385614.0}, {"date": "2024-07-12", "close": 9.71, "volume": 256474.0}, {"date": "2024-07-15", "close": 9.91, "volume": 315478.0}, {"date": "2024-07-16", "close": 9.95, "volume": 151283.0}, {"date": "2024-07-17", "close": 9.39, "volume": 336641.0}, {"date": "2024-07-18", "close": 9.42, "volume": 225200.0}, {"date": "2024-07-19", "close": 9.41, "volume": 186265.0}, {"date": "2024-07-22", "close": 9.6, "volume": 291861.0}, {"date": "2024-07-23", "close": 9.66, "volume": 195588.0}, {"date": "2024-07-24", "close": 9.52, "volume": 251429.0}, {"date": "2024-07-25", "close": 9.52, "volume": 188617.0}, {"date": "2024-07-26", "close": 9.61, "volume": 199364.0}, {"date": "2024-07-29", "close": 9.22, "volume": 275360.0}, {"date": "2024-07-30", "close": 9.07, "volume": 251498.0}, {"date": "2024-07-31", "close": 9.56, "volume": 253784.0}, {"date": "2024-08-01", "close": 9.32, "volume": 232868.0}, {"date": "2024-08-02", "close": 8.9, "volume": 285055.0}, {"date": "2024-08-05", "close": 8.54, "volume": 406428.0}, {"date": "2024-08-06", "close": 8.46, "volume": 241525.0}, {"date": "2024-08-07", "close": 8.55, "volume": 209253.0}, {"date": "2024-08-08", "close": 8.76, "volume": 156218.0}, {"date": "2024-08-09", "close": 8.77, "volume": 154613.0}, {"date": "2024-08-12", "close": 8.33, "volume": 385081.0}, {"date": "2024-08-13", "close": 8.86, "volume": 416581.0}, {"date": "2024-08-14", "close": 8.21, "volume": 324902.0}, {"date": "2024-08-15", "close": 8.41, "volume": 291813.0}, {"date": "2024-08-16", "close": 8.34, "volume": 239715.0}, {"date": "2024-08-19", "close": 8.4, "volume": 235959.0}, {"date": "2024-08-20", "close": 8.24, "volume": 157978.0}, {"date": "2024-08-21", "close": 8.51, "volume": 185313.0}, {"date": "2024-08-22", "close": 8.26, "volume": 178025.0}, {"date": "2024-08-23", "close": 8.43, "volume": 263942.0}, {"date": "2024-08-26", "close": 8.21, "volume": 201759.0}, {"date": "2024-08-27", "close": 7.91, "volume": 192968.0}, {"date": "2024-08-28", "close": 7.8, "volume": 212587.0}, {"date": "2024-08-29", "close": 8.18, "volume": 185053.0}, {"date": "2024-08-30", "close": 8.47, "volume": 182358.0}, {"date": "2024-09-03", "close": 8.06, "volume": 209173.0}, {"date": "2024-09-04", "close": 7.98, "volume": 410260.0}, {"date": "2024-09-05", "close": 7.94, "volume": 768523.0}, {"date": "2024-09-06", "close": 7.84, "volume": 464005.0}, {"date": "2024-09-09", "close": 7.45, "volume": 670182.0}, {"date": "2024-09-10", "close": 6.95, "volume": 517966.0}, {"date": "2024-09-11", "close": 7.11, "volume": 389764.0}, {"date": "2024-09-12", "close": 7.08, "volume": 484295.0}, {"date": "2024-09-13", "close": 7.19, "volume": 264464.0}, {"date": "2024-09-16", "close": 7.01, "volume": 296423.0}, {"date": "2024-09-17", "close": 7.03, "volume": 471414.0}, {"date": "2024-09-18", "close": 6.72, "volume": 538296.0}, {"date": "2024-09-19", "close": 7.07, "volume": 1458012.0}, {"date": "2024-09-20", "close": 6.94, "volume": 981598.0}, {"date": "2024-09-23", "close": 6.8, "volume": 421524.0}, {"date": "2024-09-24", "close": 7.15, "volume": 377127.0}, {"date": "2024-09-25", "close": 7.13, "volume": 390032.0}, {"date": "2024-09-26", "close": 7.12, "volume": 262701.0}, {"date": "2024-09-27", "close": 7.22, "volume": 189885.0}, {"date": "2024-09-30", "close": 7.01, "volume": 231387.0}, {"date": "2024-10-01", "close": 6.75, "volume": 339787.0}, {"date": "2024-10-02", "close": 6.73, "volume": 253072.0}, {"date": "2024-10-03", "close": 6.94, "volume": 311306.0}, {"date": "2024-10-04", "close": 6.99, "volume": 206141.0}, {"date": "2024-10-07", "close": 7.0, "volume": 350676.0}, {"date": "2024-10-08", "close": 6.84, "volume": 267713.0}, {"date": "2024-10-09", "close": 6.81, "volume": 421125.0}, {"date": "2024-10-10", "close": 6.85, "volume": 247576.0}, {"date": "2024-10-11", "close": 6.9, "volume": 347523.0}, {"date": "2024-10-14", "close": 6.82, "volume": 227351.0}, {"date": "2024-10-15", "close": 6.61, "volume": 226372.0}, {"date": "2024-10-16", "close": 7.15, "volume": 891873.0}, {"date": "2024-10-17", "close": 7.98, "volume": 1157860.0}, {"date": "2024-10-18", "close": 8.16, "volume": 799347.0}, {"date": "2024-10-21", "close": 8.92, "volume": 803921.0}, {"date": "2024-10-22", "close": 8.76, "volume": 687519.0}, {"date": "2024-10-23", "close": 8.91, "volume": 1437991.0}, {"date": "2024-10-24", "close": 9.0, "volume": 805953.0}, {"date": "2024-10-25", "close": 9.03, "volume": 275082.0}, {"date": "2024-10-28", "close": 9.4, "volume": 493794.0}, {"date": "2024-10-29", "close": 9.08, "volume": 638305.0}, {"date": "2024-10-30", "close": 9.56, "volume": 414483.0}, {"date": "2024-10-31", "close": 9.02, "volume": 337979.0}, {"date": "2024-11-01", "close": 8.51, "volume": 430279.0}, {"date": "2024-11-04", "close": 8.86, "volume": 357890.0}, {"date": "2024-11-05", "close": 9.17, "volume": 302349.0}, {"date": "2024-11-06", "close": 8.86, "volume": 601559.0}, {"date": "2024-11-07", "close": 9.23, "volume": 613110.0}, {"date": "2024-11-08", "close": 9.09, "volume": 259426.0}, {"date": "2024-11-11", "close": 9.09, "volume": 455350.0}, {"date": "2024-11-12", "close": 11.33, "volume": 2219918.0}, {"date": "2024-11-13", "close": 12.84, "volume": 1966841.0}, {"date": "2024-11-14", "close": 13.1, "volume": 1353900.0}, {"date": "2024-11-15", "close": 12.67, "volume": 646037.0}, {"date": "2024-11-18", "close": 12.4, "volume": 728185.0}, {"date": "2024-11-19", "close": 12.92, "volume": 707326.0}, {"date": "2024-11-20", "close": 12.56, "volume": 935438.0}, {"date": "2024-11-21", "close": 12.55, "volume": 1156707.0}, {"date": "2024-11-22", "close": 12.64, "volume": 1635799.0}, {"date": "2024-11-25", "close": 13.29, "volume": 887085.0}, {"date": "2024-11-26", "close": 12.45, "volume": 974538.0}, {"date": "2024-11-27", "close": 12.99, "volume": 646591.0}, {"date": "2024-11-29", "close": 12.81, "volume": 620625.0}, {"date": "2024-12-02", "close": 12.14, "volume": 1565828.0}, {"date": "2024-12-03", "close": 11.82, "volume": 546207.0}, {"date": "2024-12-04", "close": 11.0, "volume": 736253.0}, {"date": "2024-12-05", "close": 10.79, "volume": 428530.0}, {"date": "2024-12-06", "close": 10.7, "volume": 348470.0}, {"date": "2024-12-09", "close": 10.7, "volume": 531943.0}, {"date": "2024-12-10", "close": 10.52, "volume": 512211.0}, {"date": "2024-12-11", "close": 11.25, "volume": 649816.0}, {"date": "2024-12-12", "close": 10.41, "volume": 529121.0}, {"date": "2024-12-13", "close": 9.99, "volume": 529385.0}, {"date": "2024-12-16", "close": 9.91, "volume": 374661.0}, {"date": "2024-12-17", "close": 9.85, "volume": 348077.0}, {"date": "2024-12-18", "close": 9.33, "volume": 400428.0}, {"date": "2024-12-19", "close": 9.06, "volume": 711583.0}, {"date": "2024-12-20", "close": 9.6, "volume": 902816.0}, {"date": "2024-12-23", "close": 9.99, "volume": 626067.0}, {"date": "2024-12-24", "close": 10.2, "volume": 235806.0}, {"date": "2024-12-26", "close": 10.21, "volume": 498215.0}, {"date": "2024-12-27", "close": 10.33, "volume": 651992.0}, {"date": "2024-12-30", "close": 11.17, "volume": 1654636.0}, {"date": "2024-12-31", "close": 10.59, "volume": 884047.0}, {"date": "2025-01-02", "close": 10.79, "volume": 660136.0}, {"date": "2025-01-03", "close": 11.24, "volume": 601376.0}, {"date": "2025-01-06", "close": 10.92, "volume": 532858.0}, {"date": "2025-01-07", "close": 10.4, "volume": 562027.0}, {"date": "2025-01-08", "close": 9.99, "volume": 549077.0}, {"date": "2025-01-10", "close": 9.73, "volume": 530872.0}, {"date": "2025-01-13", "close": 9.16, "volume": 618452.0}, {"date": "2025-01-14", "close": 8.8, "volume": 620458.0}, {"date": "2025-01-15", "close": 9.06, "volume": 626673.0}, {"date": "2025-01-16", "close": 9.14, "volume": 479910.0}, {"date": "2025-01-17", "close": 9.3, "volume": 357787.0}, {"date": "2025-01-21", "close": 9.65, "volume": 611666.0}, {"date": "2025-01-22", "close": 9.59, "volume": 729531.0}, {"date": "2025-01-23", "close": 10.0, "volume": 741057.0}, {"date": "2025-01-24", "close": 9.97, "volume": 523437.0}, {"date": "2025-01-27", "close": 8.25, "volume": 1180882.0}, {"date": "2025-01-28", "close": 8.21, "volume": 978898.0}, {"date": "2025-01-29", "close": 8.48, "volume": 417142.0}, {"date": "2025-01-30", "close": 8.71, "volume": 307928.0}, {"date": "2025-01-31", "close": 8.59, "volume": 342082.0}, {"date": "2025-02-03", "close": 8.45, "volume": 298094.0}, {"date": "2025-02-04", "close": 8.59, "volume": 343121.0}, {"date": "2025-02-05", "close": 8.66, "volume": 285881.0}, {"date": "2025-02-06", "close": 8.6, "volume": 334817.0}, {"date": "2025-02-07", "close": 8.32, "volume": 409814.0}, {"date": "2025-02-10", "close": 8.36, "volume": 234820.0}, {"date": "2025-02-11", "close": 8.12, "volume": 331983.0}, {"date": "2025-02-12", "close": 7.95, "volume": 454423.0}, {"date": "2025-02-13", "close": 7.88, "volume": 424102.0}, {"date": "2025-02-14", "close": 7.74, "volume": 327650.0}, {"date": "2025-02-18", "close": 7.71, "volume": 437458.0}, {"date": "2025-02-19", "close": 8.0, "volume": 585739.0}, {"date": "2025-02-20", "close": 8.16, "volume": 428092.0}, {"date": "2025-02-21", "close": 7.65, "volume": 923869.0}, {"date": "2025-02-24", "close": 7.19, "volume": 527552.0}, {"date": "2025-02-25", "close": 7.28, "volume": 502287.0}, {"date": "2025-02-26", "close": 7.42, "volume": 275289.0}, {"date": "2025-02-27", "close": 7.14, "volume": 449671.0}, {"date": "2025-02-28", "close": 7.25, "volume": 307020.0}, {"date": "2025-03-03", "close": 6.6, "volume": 1064317.0}, {"date": "2025-03-04", "close": 6.53, "volume": 861856.0}, {"date": "2025-03-05", "close": 6.74, "volume": 517206.0}, {"date": "2025-03-06", "close": 6.48, "volume": 463079.0}, {"date": "2025-03-07", "close": 6.93, "volume": 722128.0}, {"date": "2025-03-10", "close": 4.75, "volume": 15176990.0}, {"date": "2025-03-11", "close": 3.22, "volume": 6638525.0}, {"date": "2025-03-12", "close": 3.22, "volume": 2807037.0}, {"date": "2025-03-13", "close": 3.07, "volume": 1310518.0}, {"date": "2025-03-14", "close": 3.25, "volume": 1518642.0}, {"date": "2025-03-17", "close": 3.23, "volume": 1391133.0}, {"date": "2025-03-18", "close": 3.09, "volume": 1338033.0}, {"date": "2025-03-19", "close": 3.1, "volume": 1349881.0}, {"date": "2025-03-20", "close": 3.03, "volume": 1005400.0}, {"date": "2025-03-21", "close": 2.94, "volume": 1204299.0}, {"date": "2025-03-24", "close": 3.2, "volume": 1002778.0}, {"date": "2025-03-25", "close": 2.9, "volume": 872882.0}, {"date": "2025-03-26", "close": 2.74, "volume": 521257.0}, {"date": "2025-03-27", "close": 2.72, "volume": 631697.0}, {"date": "2025-03-28", "close": 2.69, "volume": 1050446.0}, {"date": "2025-03-31", "close": 2.63, "volume": 941250.0}, {"date": "2025-04-01", "close": 2.59, "volume": 700369.0}, {"date": "2025-04-02", "close": 2.5, "volume": 716094.0}, {"date": "2025-04-03", "close": 2.26, "volume": 881889.0}, {"date": "2025-04-04", "close": 2.15, "volume": 941346.0}, {"date": "2025-04-07", "close": 2.19, "volume": 1127818.0}, {"date": "2025-04-08", "close": 2.03, "volume": 1302443.0}, {"date": "2025-04-09", "close": 2.46, "volume": 849231.0}, {"date": "2025-04-10", "close": 2.33, "volume": 715859.0}, {"date": "2025-04-11", "close": 2.39, "volume": 546780.0}, {"date": "2025-04-14", "close": 2.35, "volume": 484049.0}, {"date": "2025-04-15", "close": 2.26, "volume": 428340.0}, {"date": "2025-04-16", "close": 2.13, "volume": 562688.0}, {"date": "2025-04-17", "close": 1.98, "volume": 664305.0}, {"date": "2025-04-21", "close": 1.93, "volume": 777231.0}, {"date": "2025-04-22", "close": 1.96, "volume": 530372.0}, {"date": "2025-04-23", "close": 1.76, "volume": 956829.0}, {"date": "2025-04-24", "close": 1.8, "volume": 1120949.0}, {"date": "2025-04-25", "close": 1.73, "volume": 929967.0}, {"date": "2025-04-28", "close": 1.81, "volume": 768798.0}, {"date": "2025-04-29", "close": 1.71, "volume": 711874.0}, {"date": "2025-04-30", "close": 1.7, "volume": 520383.0}, {"date": "2025-05-01", "close": 1.77, "volume": 533480.0}, {"date": "2025-05-02", "close": 1.86, "volume": 434333.0}, {"date": "2025-05-05", "close": 1.82, "volume": 404742.0}, {"date": "2025-05-06", "close": 1.81, "volume": 375954.0}, {"date": "2025-05-07", "close": 1.81, "volume": 416321.0}, {"date": "2025-05-08", "close": 1.97, "volume": 503433.0}, {"date": "2025-05-09", "close": 1.9, "volume": 312312.0}, {"date": "2025-05-12", "close": 2.11, "volume": 1024503.0}, {"date": "2025-05-13", "close": 1.93, "volume": 1431363.0}, {"date": "2025-05-14", "close": 1.8, "volume": 622235.0}, {"date": "2025-05-15", "close": 1.62, "volume": 948929.0}, {"date": "2025-05-16", "close": 1.69, "volume": 470973.0}, {"date": "2025-05-19", "close": 1.68, "volume": 564790.0}, {"date": "2025-05-20", "close": 1.59, "volume": 626574.0}, {"date": "2025-05-21", "close": 1.5, "volume": 761636.0}, {"date": "2025-05-22", "close": 1.53, "volume": 414850.0}, {"date": "2025-05-23", "close": 1.58, "volume": 655812.0}, {"date": "2025-05-27", "close": 1.62, "volume": 784315.0}, {"date": "2025-05-28", "close": 1.75, "volume": 789276.0}, {"date": "2025-05-29", "close": 2.3, "volume": 9471250.0}, {"date": "2025-05-30", "close": 2.13, "volume": 5576358.0}, {"date": "2025-06-02", "close": 2.22, "volume": 3443750.0}, {"date": "2025-06-03", "close": 2.76, "volume": 4958845.0}, {"date": "2025-06-04", "close": 2.4, "volume": 3082055.0}, {"date": "2025-06-05", "close": 2.15, "volume": 2937751.0}, {"date": "2025-06-06", "close": 2.92, "volume": 5755534.0}, {"date": "2025-06-09", "close": 2.62, "volume": 3240276.0}, {"date": "2025-06-10", "close": 2.43, "volume": 1430642.0}, {"date": "2025-06-11", "close": 2.61, "volume": 3642969.0}, {"date": "2025-06-12", "close": 2.57, "volume": 1848059.0}, {"date": "2025-06-13", "close": 2.5, "volume": 1993759.0}, {"date": "2025-06-16", "close": 2.48, "volume": 1061434.0}, {"date": "2025-06-17", "close": 2.3, "volume": 1536242.0}, {"date": "2025-06-18", "close": 2.36, "volume": 821940.0}, {"date": "2025-06-20", "close": 2.15, "volume": 1507955.0}, {"date": "2025-06-23", "close": 2.08, "volume": 2576975.0}, {"date": "2025-06-24", "close": 2.27, "volume": 1630476.0}, {"date": "2025-06-25", "close": 2.25, "volume": 1383022.0}, {"date": "2025-06-26", "close": 2.38, "volume": 951405.0}, {"date": "2025-06-27", "close": 2.48, "volume": 4367365.0}, {"date": "2025-06-30", "close": 2.47, "volume": 1183548.0}, {"date": "2025-07-01", "close": 2.53, "volume": 878934.0}, {"date": "2025-07-02", "close": 2.54, "volume": 1000319.0}, {"date": "2025-07-03", "close": 3.15, "volume": 3756983.0}, {"date": "2025-07-07", "close": 3.0, "volume": 2188570.0}, {"date": "2025-07-08", "close": 3.18, "volume": 2749629.0}, {"date": "2025-07-09", "close": 3.32, "volume": 2662043.0}, {"date": "2025-07-10", "close": 3.33, "volume": 1193634.0}, {"date": "2025-07-11", "close": 3.31, "volume": 1323257.0}, {"date": "2025-07-14", "close": 3.16, "volume": 1944437.0}, {"date": "2025-07-15", "close": 2.94, "volume": 4943086.0}, {"date": "2025-07-16", "close": 2.86, "volume": 2708586.0}, {"date": "2025-07-17", "close": 2.79, "volume": 1399612.0}, {"date": "2025-07-18", "close": 2.79, "volume": 1089232.0}, {"date": "2025-07-21", "close": 2.9, "volume": 1272809.0}, {"date": "2025-07-22", "close": 2.72, "volume": 1468048.0}, {"date": "2025-07-23", "close": 2.89, "volume": 1952200.0}, {"date": "2025-07-24", "close": 2.74, "volume": 1389833.0}, {"date": "2025-07-25", "close": 2.8, "volume": 1270694.0}, {"date": "2025-07-28", "close": 2.88, "volume": 1186614.0}, {"date": "2025-07-29", "close": 2.85, "volume": 1583868.0}, {"date": "2025-07-30", "close": 3.04, "volume": 4476134.0}, {"date": "2025-07-31", "close": 2.88, "volume": 1757428.0}, {"date": "2025-08-01", "close": 2.63, "volume": 2065640.0}, {"date": "2025-08-04", "close": 2.75, "volume": 1240112.0}, {"date": "2025-08-05", "close": 2.68, "volume": 860663.0}, {"date": "2025-08-06", "close": 2.69, "volume": 720927.0}, {"date": "2025-08-07", "close": 2.7, "volume": 662246.0}, {"date": "2025-08-08", "close": 2.69, "volume": 780113.0}, {"date": "2025-08-11", "close": 2.88, "volume": 1219344.0}, {"date": "2025-08-12", "close": 2.86, "volume": 2232935.0}, {"date": "2025-08-13", "close": 2.67, "volume": 1032495.0}, {"date": "2025-08-14", "close": 2.49, "volume": 1266298.0}, {"date": "2025-08-15", "close": 2.38, "volume": 3202310.0}, {"date": "2025-08-18", "close": 2.44, "volume": 1379558.0}, {"date": "2025-08-19", "close": 2.53, "volume": 1257142.0}, {"date": "2025-08-20", "close": 2.39, "volume": 1860124.0}, {"date": "2025-08-21", "close": 2.31, "volume": 530731.0}, {"date": "2025-08-22", "close": 2.53, "volume": 828222.0}, {"date": "2025-08-25", "close": 2.54, "volume": 739891.0}, {"date": "2025-08-26", "close": 2.52, "volume": 717873.0}, {"date": "2025-08-27", "close": 2.63, "volume": 835866.0}, {"date": "2025-08-28", "close": 2.56, "volume": 725772.0}, {"date": "2025-08-29", "close": 2.55, "volume": 617820.0}, {"date": "2025-09-02", "close": 2.38, "volume": 748307.0}, {"date": "2025-09-03", "close": 2.26, "volume": 994358.0}, {"date": "2025-09-04", "close": 2.23, "volume": 483603.0}, {"date": "2025-09-05", "close": 2.2, "volume": 612385.0}, {"date": "2025-09-08", "close": 2.1, "volume": 573303.0}, {"date": "2025-09-09", "close": 2.14, "volume": 615104.0}, {"date": "2025-09-10", "close": 2.09, "volume": 1015865.0}, {"date": "2025-09-11", "close": 2.13, "volume": 760383.0}, {"date": "2025-09-12", "close": 2.1, "volume": 397722.0}, {"date": "2025-09-15", "close": 2.12, "volume": 821554.0}, {"date": "2025-09-16", "close": 2.19, "volume": 858762.0}, {"date": "2025-09-17", "close": 2.24, "volume": 813896.0}, {"date": "2025-09-18", "close": 2.63, "volume": 1913830.0}, {"date": "2025-09-19", "close": 2.44, "volume": 1578884.0}, {"date": "2025-09-22", "close": 2.56, "volume": 911548.0}, {"date": "2025-09-23", "close": 2.92, "volume": 3112518.0}, {"date": "2025-09-24", "close": 2.82, "volume": 1237659.0}, {"date": "2025-09-25", "close": 3.05, "volume": 1752486.0}, {"date": "2025-09-26", "close": 3.03, "volume": 807883.0}, {"date": "2025-09-29", "close": 3.16, "volume": 955245.0}, {"date": "2025-09-30", "close": 3.01, "volume": 788096.0}, {"date": "2025-10-01", "close": 3.05, "volume": 745805.0}, {"date": "2025-10-02", "close": 3.12, "volume": 482149.0}, {"date": "2025-10-03", "close": 3.38, "volume": 2362295.0}, {"date": "2025-10-06", "close": 3.75, "volume": 2486474.0}, {"date": "2025-10-07", "close": 3.51, "volume": 1607373.0}, {"date": "2025-10-08", "close": 4.34, "volume": 7770520.0}, {"date": "2025-10-09", "close": 4.36, "volume": 2933463.0}, {"date": "2025-10-10", "close": 3.76, "volume": 2485569.0}, {"date": "2025-10-13", "close": 3.93, "volume": 2272052.0}, {"date": "2025-10-14", "close": 4.82, "volume": 4181028.0}, {"date": "2025-10-15", "close": 4.85, "volume": 3966199.0}, {"date": "2025-10-16", "close": 4.07, "volume": 2380585.0}, {"date": "2025-10-17", "close": 3.58, "volume": 2421730.0}, {"date": "2025-10-20", "close": 3.52, "volume": 2049546.0}, {"date": "2025-10-21", "close": 3.52, "volume": 1510064.0}, {"date": "2025-10-22", "close": 3.35, "volume": 1448524.0}, {"date": "2025-10-23", "close": 3.58, "volume": 3608839.0}, {"date": "2025-10-24", "close": 3.66, "volume": 1789406.0}, {"date": "2025-10-27", "close": 3.69, "volume": 1674218.0}, {"date": "2025-10-28", "close": 3.45, "volume": 1197246.0}, {"date": "2025-10-29", "close": 4.14, "volume": 5577735.0}, {"date": "2025-10-30", "close": 3.97, "volume": 3019097.0}, {"date": "2025-10-31", "close": 3.82, "volume": 1314026.0}, {"date": "2025-11-03", "close": 3.91, "volume": 1366677.0}, {"date": "2025-11-04", "close": 3.56, "volume": 1766030.0}, {"date": "2025-11-05", "close": 3.6, "volume": 1556328.0}, {"date": "2025-11-06", "close": 3.33, "volume": 1319850.0}, {"date": "2025-11-07", "close": 3.43, "volume": 1466234.0}, {"date": "2025-11-10", "close": 3.39, "volume": 1262838.0}, {"date": "2025-11-11", "close": 3.31, "volume": 1116111.0}, {"date": "2025-11-12", "close": 3.28, "volume": 850355.0}, {"date": "2025-11-13", "close": 2.95, "volume": 2386338.0}, {"date": "2025-11-14", "close": 2.82, "volume": 2535423.0}, {"date": "2025-11-17", "close": 2.77, "volume": 1805029.0}, {"date": "2025-11-18", "close": 2.68, "volume": 1394113.0}, {"date": "2025-11-19", "close": 2.53, "volume": 1680949.0}, {"date": "2025-11-20", "close": 2.45, "volume": 1804531.0}, {"date": "2025-11-21", "close": 2.49, "volume": 1354994.0}, {"date": "2025-11-24", "close": 2.52, "volume": 1146344.0}, {"date": "2025-11-25", "close": 2.64, "volume": 927246.0}, {"date": "2025-11-26", "close": 2.85, "volume": 1052521.0}, {"date": "2025-11-28", "close": 2.9, "volume": 1199972.0}, {"date": "2025-12-01", "close": 2.88, "volume": 1808018.0}, {"date": "2025-12-02", "close": 2.71, "volume": 697706.0}, {"date": "2025-12-03", "close": 2.87, "volume": 588251.0}, {"date": "2025-12-04", "close": 2.92, "volume": 631756.0}, {"date": "2025-12-05", "close": 2.85, "volume": 631775.0}, {"date": "2025-12-08", "close": 2.75, "volume": 796814.0}, {"date": "2025-12-09", "close": 2.79, "volume": 553090.0}, {"date": "2025-12-10", "close": 2.7, "volume": 596815.0}, {"date": "2025-12-11", "close": 2.73, "volume": 522214.0}, {"date": "2025-12-12", "close": 2.59, "volume": 557301.0}, {"date": "2025-12-15", "close": 2.48, "volume": 1142542.0}, {"date": "2025-12-16", "close": 2.52, "volume": 745613.0}, {"date": "2025-12-17", "close": 2.34, "volume": 927863.0}, {"date": "2025-12-18", "close": 2.38, "volume": 597799.0}, {"date": "2025-12-19", "close": 2.32, "volume": 1149205.0}, {"date": "2025-12-22", "close": 2.21, "volume": 819554.0}, {"date": "2025-12-23", "close": 2.17, "volume": 1293368.0}, {"date": "2025-12-24", "close": 2.22, "volume": 1540949.0}, {"date": "2025-12-26", "close": 2.19, "volume": 1164566.0}, {"date": "2025-12-29", "close": 2.24, "volume": 1745191.0}, {"date": "2025-12-30", "close": 2.31, "volume": 1929576.0}, {"date": "2025-12-31", "close": 2.28, "volume": 1584195.0}, {"date": "2026-01-02", "close": 2.51, "volume": 987688.0}, {"date": "2026-01-05", "close": 2.71, "volume": 1212112.0}, {"date": "2026-01-06", "close": 2.73, "volume": 711522.0}, {"date": "2026-01-07", "close": 2.71, "volume": 509864.0}, {"date": "2026-01-08", "close": 2.72, "volume": 781827.0}, {"date": "2026-01-09", "close": 2.78, "volume": 681224.0}, {"date": "2026-01-12", "close": 2.8, "volume": 599412.0}, {"date": "2026-01-13", "close": 2.82, "volume": 545317.0}, {"date": "2026-01-14", "close": 2.74, "volume": 821218.0}, {"date": "2026-01-15", "close": 2.51, "volume": 1067159.0}, {"date": "2026-01-16", "close": 2.64, "volume": 1635222.0}, {"date": "2026-01-20", "close": 2.47, "volume": 782524.0}, {"date": "2026-01-21", "close": 2.59, "volume": 709523.0}, {"date": "2026-01-22", "close": 2.51, "volume": 672107.0}, {"date": "2026-01-23", "close": 2.44, "volume": 739668.0}, {"date": "2026-01-26", "close": 2.36, "volume": 915578.0}, {"date": "2026-01-27", "close": 2.37, "volume": 543634.0}, {"date": "2026-01-28", "close": 2.34, "volume": 689939.0}, {"date": "2026-01-29", "close": 2.4, "volume": 771273.0}, {"date": "2026-01-30", "close": 2.37, "volume": 1401212.0}, {"date": "2026-02-02", "close": 2.34, "volume": 550271.0}, {"date": "2026-02-03", "close": 2.27, "volume": 573114.0}, {"date": "2026-02-04", "close": 2.18, "volume": 983476.0}, {"date": "2026-02-05", "close": 2.0, "volume": 1120506.0}, {"date": "2026-02-06", "close": 2.14, "volume": 669239.0}, {"date": "2026-02-09", "close": 2.14, "volume": 528067.0}, {"date": "2026-02-10", "close": 2.03, "volume": 444700.0}, {"date": "2026-02-11", "close": 2.0, "volume": 725026.0}, {"date": "2026-02-12", "close": 2.06, "volume": 2110257.0}, {"date": "2026-02-13", "close": 2.13, "volume": 902975.0}, {"date": "2026-02-17", "close": 2.12, "volume": 425412.0}, {"date": "2026-02-18", "close": 2.09, "volume": 627840.0}, {"date": "2026-02-19", "close": 2.17, "volume": 647944.0}, {"date": "2026-02-20", "close": 1.96, "volume": 1009604.0}, {"date": "2026-02-23", "close": 1.85, "volume": 1916478.0}, {"date": "2026-02-24", "close": 1.95, "volume": 605101.0}, {"date": "2026-02-25", "close": 1.9, "volume": 474007.0}, {"date": "2026-02-26", "close": 1.96, "volume": 610770.0}, {"date": "2026-02-27", "close": 1.93, "volume": 567052.0}, {"date": "2026-03-02", "close": 2.12, "volume": 886376.0}, {"date": "2026-03-03", "close": 2.02, "volume": 1286696.0}, {"date": "2026-03-04", "close": 2.02, "volume": 437031.0}, {"date": "2026-03-05", "close": 2.01, "volume": 1034967.0}, {"date": "2026-03-06", "close": 1.95, "volume": 651424.0}, {"date": "2026-03-09", "close": 1.94, "volume": 871598.0}, {"date": "2026-03-10", "close": 1.91, "volume": 1203670.0}, {"date": "2026-03-11", "close": 1.9, "volume": 885678.0}, {"date": "2026-03-12", "close": 1.87, "volume": 920144.0}, {"date": "2026-03-13", "close": 1.71, "volume": 941565.0}, {"date": "2026-03-16", "close": 1.69, "volume": 736846.0}, {"date": "2026-03-17", "close": 1.77, "volume": 1046371.0}, {"date": "2026-03-18", "close": 1.68, "volume": 563962.0}, {"date": "2026-03-19", "close": 1.71, "volume": 661370.0}, {"date": "2026-03-20", "close": 1.67, "volume": 1366404.0}, {"date": "2026-03-23", "close": 1.73, "volume": 550541.0}, {"date": "2026-03-24", "close": 1.69, "volume": 526761.0}, {"date": "2026-03-25", "close": 1.75, "volume": 515285.0}, {"date": "2026-03-26", "close": 1.65, "volume": 557029.0}, {"date": "2026-03-27", "close": 1.56, "volume": 1046198.0}, {"date": "2026-03-30", "close": 1.49, "volume": 941195.0}, {"date": "2026-03-31", "close": 1.56, "volume": 632208.0}, {"date": "2026-04-01", "close": 1.55, "volume": 768944.0}, {"date": "2026-04-02", "close": 1.56, "volume": 613314.0}, {"date": "2026-04-06", "close": 1.54, "volume": 257881.0}, {"date": "2026-04-07", "close": 1.52, "volume": 513132.0}, {"date": "2026-04-08", "close": 1.56, "volume": 362787.0}, {"date": "2026-04-09", "close": 1.51, "volume": 232004.0}, {"date": "2026-04-10", "close": 1.51, "volume": 382084.0}, {"date": "2026-04-13", "close": 1.53, "volume": 431267.0}, {"date": "2026-04-14", "close": 1.56, "volume": 504346.0}, {"date": "2026-04-15", "close": 1.63, "volume": 682327.0}, {"date": "2026-04-16", "close": 1.6, "volume": 563598.0}, {"date": "2026-04-17", "close": 1.69, "volume": 1521979.0}, {"date": "2026-04-20", "close": 1.67, "volume": 512674.0}, {"date": "2026-04-21", "close": 1.62, "volume": 472219.0}, {"date": "2026-04-22", "close": 1.73, "volume": 660598.0}, {"date": "2026-04-23", "close": 1.7, "volume": 465918.0}, {"date": "2026-04-24", "close": 1.73, "volume": 394888.0}, {"date": "2026-04-27", "close": 1.78, "volume": 516023.0}, {"date": "2026-04-28", "close": 1.83, "volume": 422887.0}, {"date": "2026-04-29", "close": 1.82, "volume": 1051202.0}, {"date": "2026-04-30", "close": 1.91, "volume": 846063.0}, {"date": "2026-05-01", "close": 1.99, "volume": 813239.0}, {"date": "2026-05-04", "close": 1.98, "volume": 832294.0}, {"date": "2026-05-05", "close": 2.04, "volume": 806488.0}, {"date": "2026-05-06", "close": 2.17, "volume": 860120.0}, {"date": "2026-05-07", "close": 2.05, "volume": 908220.0}, {"date": "2026-05-08", "close": 2.0, "volume": 739392.0}, {"date": "2026-05-11", "close": 2.04, "volume": 810554.0}, {"date": "2026-05-12", "close": 2.48, "volume": 3570979.0}, {"date": "2026-05-13", "close": 2.41, "volume": 1275214.0}, {"date": "2026-05-14", "close": 2.22, "volume": 845530.0}, {"date": "2026-05-15", "close": 2.13, "volume": 1167083.0}, {"date": "2026-05-18", "close": 1.98, "volume": 1178101.0}, {"date": "2026-05-19", "close": 1.82, "volume": 615817.0}, {"date": "2026-05-20", "close": 1.82, "volume": 648787.0}, {"date": "2026-05-21", "close": 1.88, "volume": 582741.0}, {"date": "2026-05-22", "close": 1.93, "volume": 565354.0}, {"date": "2026-05-26", "close": 2.05, "volume": 1592102.0}, {"date": "2026-05-27", "close": 2.01, "volume": 638397.0}, {"date": "2026-05-28", "close": 2.0, "volume": 570212.0}, {"date": "2026-05-29", "close": 2.01, "volume": 725621.0}, {"date": "2026-06-01", "close": 2.05, "volume": 1302058.0}, {"date": "2026-06-02", "close": 2.09, "volume": 994417.0}, {"date": "2026-06-03", "close": 1.9, "volume": 896373.0}, {"date": "2026-06-04", "close": 1.85, "volume": 727182.0}, {"date": "2026-06-05", "close": 1.66, "volume": 976572.0}, {"date": "2026-06-08", "close": 1.65, "volume": 691729.0}, {"date": "2026-06-09", "close": 1.68, "volume": 732641.0}, {"date": "2026-06-10", "close": 1.67, "volume": 712581.0}, {"date": "2026-06-11", "close": 1.72, "volume": 353970.0}, {"date": "2026-06-12", "close": 1.7, "volume": 492942.0}, {"date": "2026-06-15", "close": 1.74, "volume": 580795.0}, {"date": "2026-06-16", "close": 1.73, "volume": 542939.0}, {"date": "2026-06-17", "close": 1.63, "volume": 916443.0}, {"date": "2026-06-18", "close": 1.83, "volume": 959533.0}, {"date": "2026-06-22", "close": 1.69, "volume": 1094136.0}, {"date": "2026-06-23", "close": 1.69, "volume": 916452.0}, {"date": "2026-06-24", "close": 1.71, "volume": 971435.0}, {"date": "2026-06-25", "close": 1.77, "volume": 820025.0}, {"date": "2026-06-26", "close": 1.64, "volume": 1943853.0}, {"date": "2026-06-29", "close": 1.67, "volume": 789667.0}, {"date": "2026-06-30", "close": 1.67, "volume": 403935.0}, {"date": "2026-07-01", "close": 1.67, "volume": 607449.0}, {"date": "2026-07-02", "close": 1.65, "volume": 499816.0}, {"date": "2026-07-06", "close": 1.68, "volume": 330576.0}, {"date": "2026-07-07", "close": 1.62, "volume": 1070431.0}, {"date": "2026-07-08", "close": 1.61, "volume": 609333.0}, {"date": "2026-07-09", "close": 1.67, "volume": 775155.0}, {"date": "2026-07-10", "close": 1.56, "volume": 754699.0}, {"date": "2026-07-13", "close": 1.45, "volume": 681483.0}, {"date": "2026-07-14", "close": 1.47, "volume": 971682.0}, {"date": "2026-07-15", "close": 1.55, "volume": 994190.0}, {"date": "2026-07-16", "close": 1.54, "volume": 812185.0}, {"date": "2026-07-17", "close": 1.54, "volume": 698191.0}, {"date": "2026-07-20", "close": 1.55, "volume": 675496.0}, {"date": "2026-07-21", "close": 1.54, "volume": 759180.0}, {"date": "2026-07-22", "close": 1.51, "volume": 1015190.0}, {"date": "2026-07-23", "close": 1.47, "volume": 335580.0}, {"date": "2026-07-24", "close": 1.41, "volume": 666718.0}, {"date": "2026-07-27", "close": 1.45, "volume": 462852.0}, {"date": "2026-07-28", "close": 1.43, "volume": 788325.0}, {"date": "2026-07-29", "close": 1.36, "volume": 699139.0}, {"date": "2026-07-30", "close": 1.47, "volume": 731040.0}, {"date": "2026-07-31", "close": 1.43, "volume": 425265.0}, {"date": "2026-08-03", "close": 1.51, "volume": 276901.0}, {"date": "2026-08-04", "close": 1.54, "volume": 525069.0}, {"date": "2026-08-05", "close": 1.52, "volume": 590419.0}, {"date": "2026-08-06", "close": 1.5, "volume": 458582.0}, {"date": "2026-08-07", "close": 1.52, "volume": 331529.0}, {"date": "2026-08-10", "close": 1.57, "volume": 374995.0}, {"date": "2026-08-11", "close": 1.62, "volume": 411019.0}, {"date": "2026-08-12", "close": 1.63, "volume": 545620.0}, {"date": "2026-08-13", "close": 1.62, "volume": 905361.0}, {"date": "2026-08-14", "close": 1.95, "volume": 4036009.0}, {"date": "2026-08-17", "close": 1.73, "volume": 1293069.0}, {"date": "2026-08-18", "close": 1.65, "volume": 959138.0}, {"date": "2026-08-19", "close": 1.67, "volume": 524970.0}, {"date": "2026-08-20", "close": 1.66, "volume": 638128.0}, {"date": "2026-08-21", "close": 1.7, "volume": 573215.0}, {"date": "2026-08-24", "close": 1.99, "volume": 3997267.0}, {"date": "2026-08-25", "close": 1.95, "volume": 1582633.0}, {"date": "2026-08-26", "close": 1.81, "volume": 834866.0}, {"date": "2026-08-27", "close": 1.89, "volume": 947982.0}, {"date": "2026-08-28", "close": 1.83, "volume": 541633.0}, {"date": "2026-08-31", "close": 1.78, "volume": 507619.0}, {"date": "2026-09-01", "close": 1.75, "volume": 580664.0}, {"date": "2026-09-02", "close": 1.77, "volume": 575096.0}, {"date": "2026-09-03", "close": 1.82, "volume": 675615.0}, {"date": "2026-09-04", "close": 1.93, "volume": 746392.0}, {"date": "2026-09-08", "close": 1.9, "volume": 834759.0}, {"date": "2026-09-09", "close": 1.85, "volume": 951420.0}, {"date": "2026-09-10", "close": 1.82, "volume": 389074.0}, {"date": "2026-09-11", "close": 1.91, "volume": 723988.0}, {"date": "2026-09-14", "close": 1.8, "volume": 723963.0}, {"date": "2026-09-15", "close": 1.8, "volume": 396528.0}, {"date": "2026-09-16", "close": 1.75, "volume": 734420.0}, {"date": "2026-09-17", "close": 1.82, "volume": 335512.0}, {"date": "2026-09-18", "close": 1.83, "volume": 1048368.0}, {"date": "2026-09-21", "close": 1.79, "volume": 393050.0}, {"date": "2026-09-22", "close": 1.81, "volume": 431374.0}, {"date": "2026-09-23", "close": 1.71, "volume": 266337.0}, {"date": "2026-09-24", "close": 1.63, "volume": 592460.0}, {"date": "2026-09-25", "close": 1.63, "volume": 442427.0}, {"date": "2026-09-28", "close": 1.56, "volume": 387310.0}, {"date": "2026-09-29", "close": 1.51, "volume": 490292.0}, {"date": "2026-09-30", "close": 1.49, "volume": 369023.0}, {"date": "2026-10-01", "close": 1.42, "volume": 644737.0}, {"date": "2026-10-02", "close": 1.39, "volume": 579562.0}, {"date": "2026-10-05", "close": 1.29, "volume": 689561.0}, {"date": "2026-10-06", "close": 1.31, "volume": 594356.0}, {"date": "2026-10-07", "close": 1.23, "volume": 596225.0}, {"date": "2026-10-08", "close": 1.24, "volume": 591823.0}], "refreshing": true}