{"ticker": "NRGV", "overview": {"cik": "1828536", "ticker": "NRGV", "name": "Energy Vault Holdings, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001828536-26-000108", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006469", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001828536-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002063923-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001828536-26-000103", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193805-26-001092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001828536-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001828536-26-000100", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002567", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002148111-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001828536-26-000093", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002483", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-17", "title": "Shelf registration", "accession": "0001828536-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001828536-26-000090", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001870889-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005100", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001898769-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001977206-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001870889-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001828536-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001828536-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001828536-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001828536-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001828536-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001828536-26-000074", "price_sensitive": false}]}, "description": "Energy Vault Holdings, Inc. trades as NRGV on the NYSE and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 335 insider filings for the company, from July 2022 to August 2026. Across those, 18 insiders disclosed 33 open-market purchases totalling $2.31M against 122 sales totalling $23.37M. The most recent filing on record is dated 26 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 33, "buy_sum": 2314586.8, "sell_n": 122, "sell_sum": 23373997.1431, "net": -21059410.3431, "insiders": 18, "first_date": "2022-07-06", "last_date": "2026-08-26"}, "metrics": {"ticker": "NRGV", "has_prices": true, "as_of": "2026-10-08", "last": 3.31, "prev_close": 3.66, "change": -0.3500000000000001, "change_pct": -0.09562841530054647, "session_volume": 3342500.0, "vwap_5": 3.721668453640142, "vwap_20": 4.1787988046163544, "vwap_60": 3.6890637405487, "vwap_250": 4.080489304931614, "high_52w": 6.49, "low_52w": 2.51, "avg_volume_20": 4011364.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001828536-26-000108", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Stephanie Unwin", "who_key": "Unwin Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 426983.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Board member offloads $427K of NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/2014396/000182853626000108/0001828536-26-000108-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98932}, {"id": "0002063923-26-000004", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Dylan Hixon", "who_key": "Hixon Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106536.416, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "A director backs NRGV with $107K", "source_url": "https://www.sec.gov/Archives/edgar/data/2063923/000206392326000004/0002063923-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "0001828536-26-000103", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Dylan Hixon", "who_key": "Hixon Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 319780.382, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "9 insiders now buying NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/2063923/000182853626000103/0001828536-26-000103-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0001193805-26-001092", "src": "13DG", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Energy Vault Holdings, Inc.", "who_key": "Energy Vault Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Energy Vault Holdings, Inc. takes a 4.7% passive stake in NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/0001193805-26-001092-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "0001870889-26-000010", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Michael Thomas Beer", "who_key": "Beer Michael Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 265200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO sells $265K of NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000187088926000010/0001870889-26-000010-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172372}, {"id": "0001870889-26-000009", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Michael Thomas Beer", "who_key": "Beer Michael Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 113694.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000187088926000009/0001870889-26-000009-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181012}, {"id": "0001977206-26-000009", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Akshay Ladwa", "who_key": "Ladwa Akshay", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 248315.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000197720626000009/0001977206-26-000009-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181012}, {"id": "0001898769-26-000007", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 667322.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000189876926000007/0001898769-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0002012383-26-002483", "src": "13DG", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002483-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181012}, {"id": "0001828536-26-000079", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000079/0001828536-26-000079-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188212}, {"id": "0001828536-26-000072", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Thomas R. Ertel", "who_key": "Ertel Thomas R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000072/0001828536-26-000072-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227092}, {"id": "0001828536-26-000073", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Larry Paulson", "who_key": "Paulson Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000073/0001828536-26-000073-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227092}, {"id": "0001828536-26-000074", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Dylan Hixon", "who_key": "Hixon Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000074/0001828536-26-000074-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227092}, {"id": "0001828536-26-000075", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Theresa M. Fariello", "who_key": "Fariello Theresa M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000075/0001828536-26-000075-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227092}, {"id": "0001828536-26-000076", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Mary Beth Mandanas", "who_key": "Mandanas Mary Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000076/0001828536-26-000076-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227092}, {"id": "0001828536-26-000077", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Stephanie Unwin", "who_key": "Unwin Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000077/0001828536-26-000077-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227092}, {"id": "13DG-0001493152-26-024002", "src": "13DG", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Energy Vault Holdings, Inc.", "who_key": "Energy Vault Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Energy Vault Holdings, Inc. moves to a 8.9% passive stake in NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/0001493152-26-024002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "0001870889-26-000006", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Michael Thomas Beer", "who_key": "Beer Michael Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 206700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO sells $207K of NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000187088926000006/0001870889-26-000006-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303412}, {"id": "13DG-0001493152-26-015017", "src": "13DG", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Energy Vault Holdings, Inc.", "who_key": "Energy Vault Holdings, Inc.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Energy Vault Holdings, Inc. adjusts its stake in NRGV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/0001493152-26-015017-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}, {"id": "0001828536-26-000026", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40120.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "NRGV catches the CEO's eye: $40K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000026/0001828536-26-000026-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312052}, {"id": "0001828536-26-000030", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Michael Thomas Beer", "who_key": "Beer Michael Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94835.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000030/0001828536-26-000030-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312052}, {"id": "0001828536-26-000031", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Akshay Ladwa", "who_key": "Ladwa Akshay", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 488347.19999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000031/0001828536-26-000031-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312052}, {"id": "0001828536-26-000032", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1088739.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000032/0001828536-26-000032-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312052}, {"id": "0001857599-26-000002", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Mary Beth Mandanas", "who_key": "Mandanas Mary Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18250.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "A director backs NRGV with $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000185759926000002/0001857599-26-000002-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320692}, {"id": "0001870889-26-000004", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Michael Thomas Beer", "who_key": "Beer Michael Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000187088926000004/0001870889-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339412}, {"id": "0001977206-26-000006", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Akshay Ladwa", "who_key": "Ladwa Akshay", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000197720626000006/0001977206-26-000006-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339412}, {"id": "0001977206-26-000004", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Akshay Ladwa", "who_key": "Ladwa Akshay", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30192.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000197720626000004/0001977206-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349492}, {"id": "0001898769-26-000003", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 206211.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on NRGV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000189876926000003/0001898769-26-000003-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349492}, {"id": "0001725272-26-000002", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Thomas R. Ertel", "who_key": "Ertel Thomas R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18365.954999999998, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "3 insiders now buying NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000172527226000002/0001725272-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350932}, {"id": "0001977206-26-000002", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Akshay Ladwa", "who_key": "Ladwa Akshay", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12340.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000197720626000002/0001977206-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353812}], "recent_buys": [{"id": "0002063923-26-000004", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Dylan Hixon", "who_key": "Hixon Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106536.416, "score": 39.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "A director backs NRGV with $107K", "source_url": "https://www.sec.gov/Archives/edgar/data/2063923/000206392326000004/0002063923-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111892}, {"id": "0001828536-26-000103", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Dylan Hixon", "who_key": "Hixon Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 319780.382, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "9 insiders now buying NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/2063923/000182853626000103/0001828536-26-000103-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "0001828536-26-000026", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 40120.0, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "NRGV catches the CEO's eye: $40K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000026/0001828536-26-000026-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312052}, {"id": "0001857599-26-000002", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Mary Beth Mandanas", "who_key": "Mandanas Mary Beth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18250.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "A director backs NRGV with $18K", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000185759926000002/0001857599-26-000002-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320692}, {"id": "0001725272-26-000002", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Thomas R. Ertel", "who_key": "Ertel Thomas R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18365.954999999998, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "3 insiders now buying NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000172527226000002/0001725272-26-000002-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350932}, {"id": "0001977206-26-000002", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Akshay Ladwa", "who_key": "Ladwa Akshay", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12340.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000197720626000002/0001977206-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353812}, {"id": "0001509559-26-000002", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Larry Paulson", "who_key": "Paulson Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15726.0, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "5 insiders now buying NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000150955926000002/0001509559-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358132}, {"id": "0001828536-26-000014", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24412.5, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "6 insiders now buying NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000014/0001828536-26-000014-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359572}, {"id": "0001628280-25-052305", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29958.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 6 insiders into NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000162828025052305/0001628280-25-052305-index.htm", "trade_date": "2025-11-14", "timestamp": "2025-11-14", "mins": 509332}, {"id": "0001898769-25-000010", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 52874.5, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "6 insiders now buying NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000189876925000010/0001898769-25-000010-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589972}, {"id": "0001509559-25-000004", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Larry Paulson", "who_key": "Paulson Larry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47998.0, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "NRGV draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000150955925000004/0001509559-25-000004-index.htm", "trade_date": "2025-09-18", "timestamp": "2025-09-18", "mins": 591412}, {"id": "0001898769-25-000008", "src": "INSIDERS", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 115120.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "NRGV draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000189876925000008/0001898769-25-000008-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592852}], "institutional": [{"id": "13DG-0001193805-26-001092", "src": "13DG", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Energy Vault Holdings, Inc.", "who_key": "Energy Vault Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Energy Vault Holdings, Inc. takes a 4.7% passive stake in NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/0001193805-26-001092-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0002012383-26-002483", "src": "13DG", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. takes a 6% passive stake in NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002483-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181012}, {"id": "13DG-0001493152-26-024002", "src": "13DG", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Energy Vault Holdings, Inc.", "who_key": "Energy Vault Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Energy Vault Holdings, Inc. moves to a 8.9% passive stake in NRGV", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/0001493152-26-024002-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247252}, {"id": "13DG-0001493152-26-015017", "src": "13DG", "ticker": "NRGV", "cik": "1828536", "company": "Energy Vault Holdings, Inc.", "company_raw": "Energy Vault Holdings, Inc.", "who": "Energy Vault Holdings, Inc.", "who_key": "Energy Vault Holdings, Inc.", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Energy Vault Holdings, Inc. adjusts its stake in NRGV (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/0001493152-26-015017-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309172}], "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": "Energy Vault Holdings, Inc. Common Stock", "new_value": "Energy Vault Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828536", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828536", "applied": 1, "detected_at": "2026-10-26T09:58:13.566893"}]}, "key_people": [{"who": "Softbank Vision FUND (AIV M2) L.P.", "who_key": "SOFTBANK VISION FUND (AIV M2) L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 16950000.0, "net": -16950000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16950000.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000149315226002946/0001493152-26-002946-index.htm"}], "latest": {"action": "SELL", "amount": 16950000.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000149315226002946/0001493152-26-002946-index.htm"}}, {"who": "William Gross", "who_key": "GROSS WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1681064.973, "net": -1681064.973, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 120123.25, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465922111651/0001104659-22-111651-index.htm"}, {"action": "SELL", "amount": 337440.0, "date": "2022-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465922110939/0001104659-22-110939-index.htm"}, {"action": "SELL", "amount": 175612.125, "date": "2022-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465922108152/0001104659-22-108152-index.htm"}, {"action": "SELL", "amount": 165555.0, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465922103814/0001104659-22-103814-index.htm"}, {"action": "SELL", "amount": 882334.598, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465922093010/0001104659-22-093010-index.htm"}], "latest": {"action": "SELL", "amount": 120123.25, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465922111651/0001104659-22-111651-index.htm"}}, {"who": "Robert Piconi", "who_key": "Piconi Robert", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1535976.937, "sold": 141408.7378, "net": 1394568.1992, "trades": 29, "top_score": 54.3, "lean": "buying", "history": [{"action": "BUY", "amount": 40120.0, "date": "2026-03-31", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000026/0001828536-26-000026-index.htm"}, {"action": "BUY", "amount": 24412.5, "date": "2026-02-26", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000014/0001828536-26-000014-index.htm"}, {"action": "BUY", "amount": 29958.0, "date": "2025-11-14", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000162828025052305/0001628280-25-052305-index.htm"}, {"action": "BUY", "amount": 52874.5, "date": "2025-09-19", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000189876925000010/0001898769-25-000010-index.htm"}, {"action": "BUY", "amount": 115120.0, "date": "2025-09-17", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000189876925000008/0001898769-25-000008-index.htm"}, {"action": "BUY", "amount": 55284.99999999999, "date": "2025-09-16", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000189876925000006/0001898769-25-000006-index.htm"}, {"action": "BUY", "amount": 43107.75, "date": "2025-08-29", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000137/0001828536-25-000137-index.htm"}, {"action": "BUY", "amount": 93813.5, "date": "2025-08-28", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000129/0001828536-25-000129-index.htm"}, {"action": "SELL", "amount": 9835.4175, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000086/0001828536-25-000086-index.htm"}, {"action": "SELL", "amount": 9092.85, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000077/0001828536-25-000077-index.htm"}, {"action": "SELL", "amount": 37932.8786, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000067/0001828536-25-000067-index.htm"}, {"action": "SELL", "amount": 11713.7046, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000040/0001828536-25-000040-index.htm"}, {"action": "SELL", "amount": 4599.5952, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000006/0001828536-25-000006-index.htm"}, {"action": "SELL", "amount": 17742.6009, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000208/0001828536-24-000208-index.htm"}, {"action": "BUY", "amount": 235290.0, "date": "2024-11-22", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000202/0001828536-24-000202-index.htm"}, {"action": "SELL", "amount": 5966.733, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000196/0001828536-24-000196-index.htm"}, {"action": "BUY", "amount": 260190.0, "date": "2024-09-13", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000177/0001828536-24-000177-index.htm"}, {"action": "SELL", "amount": 8701.476, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000166/0001828536-24-000166-index.htm"}, {"action": "SELL", "amount": 2696.848, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000151/0001828536-24-000151-index.htm"}, {"action": "SELL", "amount": 11283.815999999999, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000133/0001828536-24-000133-index.htm"}, {"action": "SELL", "amount": 3356.4329999999995, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000083/0001828536-24-000083-index.htm"}, {"action": "SELL", "amount": 14469.07, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000055/0001828536-24-000055-index.htm"}, {"action": "SELL", "amount": 4017.315, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000025/0001828536-24-000025-index.htm"}, {"action": "BUY", "amount": 148497.125, "date": "2023-09-15", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000167/0001828536-23-000167-index.htm"}, {"action": "BUY", "amount": 89728.0, "date": "2023-03-15", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000029/0001828536-23-000029-index.htm"}], "latest": {"action": "BUY", "amount": 40120.0, "date": "2026-03-31", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853626000026/0001828536-26-000026-index.htm"}}, {"who": "Akshay Ladwa", "who_key": "Ladwa Akshay", "role": "Chief Operations Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12340.0, "sold": 1104302.5176, "net": -1091962.5176, "trades": 23, "top_score": 32.3, "lean": "selling", "history": [{"action": "BUY", "amount": 12340.0, "date": "2026-03-02", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000197720626000002/0001977206-26-000002-index.htm"}, {"action": "SELL", "amount": 456225.0, "date": "2025-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000197720625000004/0001977206-25-000004-index.htm"}, {"action": "SELL", "amount": 242625.0, "date": "2025-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000179/0001828536-25-000179-index.htm"}, {"action": "SELL", "amount": 12194.783, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000089/0001828536-25-000089-index.htm"}, {"action": "SELL", "amount": 17091.75, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000079/0001828536-25-000079-index.htm"}, {"action": "SELL", "amount": 40436.397, "date": "2025-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000053/0001828536-25-000053-index.htm"}, {"action": "SELL", "amount": 18846.1182, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000041/0001828536-25-000041-index.htm"}, {"action": "SELL", "amount": 16806.7176, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000007/0001828536-25-000007-index.htm"}, {"action": "SELL", "amount": 9318.2816, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000002/0001828536-25-000002-index.htm"}, {"action": "SELL", "amount": 43102.242900000005, "date": "2024-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000207/0001828536-24-000207-index.htm"}, {"action": "SELL", "amount": 23013.349000000002, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000194/0001828536-24-000194-index.htm"}, {"action": "SELL", "amount": 3057.4923, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000179/0001828536-24-000179-index.htm"}, {"action": "SELL", "amount": 14802.473, "date": "2024-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000167/0001828536-24-000167-index.htm"}, {"action": "SELL", "amount": 9271.262, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000156/0001828536-24-000156-index.htm"}, {"action": "SELL", "amount": 3348.5499999999997, "date": "2024-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465924078537/0001104659-24-078537-index.htm"}, {"action": "SELL", "amount": 19203.672, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000132/0001828536-24-000132-index.htm"}, {"action": "SELL", "amount": 10432.089, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000087/0001828536-24-000087-index.htm"}, {"action": "SELL", "amount": 5701.29, "date": "2024-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000070/0001828536-24-000070-index.htm"}, {"action": "SELL", "amount": 22268.804, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000051/0001828536-24-000051-index.htm"}, {"action": "SELL", "amount": 12358.5, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000021/0001828536-24-000021-index.htm"}, {"action": "SELL", "amount": 8735.042, "date": "2024-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000006/0001828536-24-000006-index.htm"}, {"action": "SELL", "amount": 45671.296, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000209/0001828536-23-000209-index.htm"}, {"action": "SELL", "amount": 69792.40800000001, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000186/0001828536-23-000186-index.htm"}], "latest": {"action": "BUY", "amount": 12340.0, "date": "2026-03-02", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000197720626000002/0001977206-26-000002-index.htm"}}, {"who": "Michael Thomas Beer", "who_key": "Beer Michael Thomas", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 853163.5185, "net": -853163.5185, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 265200.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000187088926000010/0001870889-26-000010-index.htm"}, {"action": "SELL", "amount": 206700.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000187088926000006/0001870889-26-000006-index.htm"}, {"action": "SELL", "amount": 245540.0, "date": "2025-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000187088925000005/0001870889-25-000005-index.htm"}, {"action": "SELL", "amount": 108250.0, "date": "2025-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000155/0001828536-25-000155-index.htm"}, {"action": "SELL", "amount": 27473.5185, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000088/0001828536-25-000088-index.htm"}], "latest": {"action": "SELL", "amount": 265200.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000187088926000010/0001870889-26-000010-index.htm"}}, {"who": "Andrea Pedretti", "who_key": "Pedretti Andrea", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 631195.0, "net": -631195.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47987.5, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000080/0001828536-23-000080-index.htm"}, {"action": "SELL", "amount": 42622.5, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000061/0001828536-23-000061-index.htm"}, {"action": "SELL", "amount": 44290.0, "date": "2023-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000059/0001828536-23-000059-index.htm"}, {"action": "SELL", "amount": 48745.0, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000037/0001828536-23-000037-index.htm"}, {"action": "SELL", "amount": 54115.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000031/0001828536-23-000031-index.htm"}, {"action": "SELL", "amount": 79535.0, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000019/0001828536-23-000019-index.htm"}, {"action": "SELL", "amount": 94585.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000017/0001828536-23-000017-index.htm"}, {"action": "SELL", "amount": 219315.00000000003, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000013/0001828536-23-000013-index.htm"}], "latest": {"action": "SELL", "amount": 47987.5, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000080/0001828536-23-000080-index.htm"}}, {"who": "Marco Terruzzin", "who_key": "Terruzzin Marco", "role": "Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 600609.146, "net": -600609.146, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40544.039000000004, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000183/0001828536-24-000183-index.htm"}, {"action": "SELL", "amount": 41390.6972, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000181/0001828536-24-000181-index.htm"}, {"action": "SELL", "amount": 42108.4678, "date": "2024-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465924105866/0001104659-24-105866-index.htm"}, {"action": "SELL", "amount": 30636.216, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000169/0001828536-24-000169-index.htm"}, {"action": "SELL", "amount": 9449.979, "date": "2024-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000157/0001828536-24-000157-index.htm"}, {"action": "SELL", "amount": 39726.155999999995, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000130/0001828536-24-000130-index.htm"}, {"action": "SELL", "amount": 11759.4, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000081/0001828536-24-000081-index.htm"}, {"action": "SELL", "amount": 36229.087999999996, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000053/0001828536-24-000053-index.htm"}, {"action": "SELL", "amount": 10400.4, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000014/0001828536-24-000014-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000004/0001828536-24-000004-index.htm"}, {"action": "SELL", "amount": 109825.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000002/0001828536-24-000002-index.htm"}, {"action": "SELL", "amount": 62375.555, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000207/0001828536-23-000207-index.htm"}, {"action": "SELL", "amount": 66164.148, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853623000198/0001828536-23-000198-index.htm"}, {"action": "SELL", "amount": 0, "date": "2022-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000110465922078368/0001104659-22-078368-index.htm"}], "latest": {"action": "SELL", "amount": 40544.039000000004, "date": "2024-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853624000183/0001828536-24-000183-index.htm"}}, {"who": "Dylan Hixon", "who_key": "Hixon Dylan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 524450.798, "sold": 0, "net": 524450.798, "trades": 5, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 106536.416, "date": "2026-08-17", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2063923/000206392326000004/0002063923-26-000004-index.htm"}, {"action": "BUY", "amount": 319780.382, "date": "2026-08-14", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2063923/000182853626000103/0001828536-26-000103-index.htm"}, {"action": "BUY", "amount": 38310.0, "date": "2025-08-29", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000135/0001828536-25-000135-index.htm"}, {"action": "BUY", "amount": 29912.0, "date": "2025-08-14", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000115/0001828536-25-000115-index.htm"}, {"action": "BUY", "amount": 29912.0, "date": "2025-08-14", "score": 33.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1828536/000182853625000133/0001828536-25-000133-index.htm"}], "latest": {"action": "BUY", "amount": 106536.416, "date": "2026-08-17", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2063923/000206392326000004/0002063923-26-000004-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 319780.382}, {"date": "2026-08-17", "net": 106536.416}, {"date": "2026-08-26", "net": -426983.5}], "announcements": [{"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001828536-26-000108", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006469", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001828536-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002063923-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001828536-26-000103", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193805-26-001092", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001828536-26-000101", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001828536-26-000100", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-06", "title": "Form EFFECT", "accession": "9999999995-26-002567", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0002148111-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001828536-26-000093", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002483", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-17", "title": "Shelf registration", "accession": "0001828536-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001828536-26-000090", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001870889-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005100", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001898769-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001977206-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001870889-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001828536-26-000083", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001828536-26-000079", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001828536-26-000077", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001828536-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001828536-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001828536-26-000074", "price_sensitive": false}], "performance": {"ticker": "NRGV", "has_prices": true, "summary": {"n": 33, "avg": 0.4707693813333484, "win_rate": 0.7575757575757576, "best": 2.597826086956522, "worst": -0.40787119856887294, "as_of": "2026-10-08"}, "buys": [{"who": "Hixon Dylan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106536.416, "date": "2026-08-17", "score": 39.4, "ref_price": 3.82, "return": -0.1335078534031413}, {"who": "Hixon Dylan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 319780.382, "date": "2026-08-14", "score": 45.1, "ref_price": 3.79, "return": -0.12664907651715038}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 40120.0, "date": "2026-03-31", "score": 44.4, "ref_price": 3.3, "return": 0.0030303030303031006}, {"who": "Mandanas Mary Beth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18250.0, "date": "2026-03-25", "score": 30.6, "ref_price": 3.68, "return": -0.1005434782608696}, {"who": "Ertel Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18365.954999999998, "date": "2026-03-04", "score": 30.7, "ref_price": 3.35, "return": -0.011940298507462697}, {"who": "Ladwa Akshay", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operations Officer", "amount": 12340.0, "date": "2026-03-02", "score": 32.3, "ref_price": 3.25, "return": 0.018461538461538477}, {"who": "Paulson Larry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15726.0, "date": "2026-02-27", "score": 29.8, "ref_price": 3.0, "return": 0.10333333333333335}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 24412.5, "date": "2026-02-26", "score": 41.9, "ref_price": 3.4, "return": -0.026470588235294076}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 29958.0, "date": "2025-11-14", "score": 42.9, "ref_price": 3.1, "return": 0.06774193548387096}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 52874.5, "date": "2025-09-19", "score": 45.8, "ref_price": 3.11, "return": 0.06430868167202579}, {"who": "Paulson Larry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47998.0, "date": "2025-09-18", "score": 36.2, "ref_price": 2.68, "return": 0.2350746268656716}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 115120.0, "date": "2025-09-17", "score": 49.8, "ref_price": 2.36, "return": 0.402542372881356}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 55284.99999999999, "date": "2025-09-16", "score": 46.0, "ref_price": 2.26, "return": 0.4646017699115046}, {"who": "Mandanas Mary Beth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20520.0, "date": "2025-09-11", "score": 31.9, "ref_price": 2.03, "return": 0.6305418719211825}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 43107.75, "date": "2025-08-29", "score": 44.8, "ref_price": 2.02, "return": 0.6386138613861386}, {"who": "Hixon Dylan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38310.0, "date": "2025-08-29", "score": 34.5, "ref_price": 2.02, "return": 0.6386138613861386}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 93813.5, "date": "2025-08-28", "score": 48.8, "ref_price": 1.9, "return": 0.7421052631578948}, {"who": "Ertel Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20229.44, "date": "2025-08-28", "score": 31.8, "ref_price": 1.9, "return": 0.7421052631578948}, {"who": "Paulson Larry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35598.0, "date": "2025-08-28", "score": 34.8, "ref_price": 1.9, "return": 0.7421052631578948}, {"who": "Fariello Theresa M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8525.0, "date": "2025-08-26", "score": 27.2, "ref_price": 1.7, "return": 0.9470588235294118}, {"who": "Wiese Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Energy Vault Labs", "amount": 9858.0, "date": "2025-08-21", "score": 32.5, "ref_price": 1.61, "return": 1.0559006211180124}, {"who": "Hixon Dylan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29912.0, "date": "2025-08-14", "score": 33.2, "ref_price": 1.57, "return": 1.10828025477707}, {"who": "Hixon Dylan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29912.0, "date": "2025-08-14", "score": 34.4, "ref_price": 1.57, "return": 1.10828025477707}, {"who": "Paulson Larry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27597.999999999996, "date": "2025-08-13", "score": 33.6, "ref_price": 1.46, "return": 1.267123287671233}, {"who": "Ertel Thomas R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19150.67, "date": "2025-08-11", "score": 31.8, "ref_price": 1.42, "return": 1.330985915492958}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 235290.0, "date": "2024-11-22", "score": 53.6, "ref_price": 1.59, "return": 1.0817610062893082}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 260190.0, "date": "2024-09-13", "score": 54.3, "ref_price": 0.92, "return": 2.597826086956522}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 148497.125, "date": "2023-09-15", "score": 51.1, "ref_price": 2.95, "return": 0.1220338983050847}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 89728.0, "date": "2023-03-15", "score": 48.6, "ref_price": 2.2, "return": 0.5045454545454544}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 149694.6, "date": "2023-03-14", "score": 51.3, "ref_price": 2.27, "return": 0.4581497797356828}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49207.094999999994, "date": "2022-08-24", "score": 45.4, "ref_price": 5.3, "return": -0.3754716981132075}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49066.12, "date": "2022-08-23", "score": 45.4, "ref_price": 5.15, "return": -0.3572815533980583}, {"who": "Piconi Robert", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 99612.74699999999, "date": "2022-08-18", "score": 49.1, "ref_price": 5.59, "return": -0.40787119856887294}]}, "price_series": [{"date": "2021-03-29", "close": 9.65, "volume": 100.0}, {"date": "2021-03-30", "close": 9.66, "volume": 3376.0}, {"date": "2021-03-31", "close": 9.7, "volume": 9089.0}, {"date": "2021-04-01", "close": 9.75, "volume": 35816.0}, {"date": "2021-04-05", "close": 9.7582, "volume": 4539.0}, {"date": "2021-04-06", "close": 9.73, "volume": 25280.0}, {"date": "2021-04-07", "close": 9.78, "volume": 1719.0}, {"date": "2021-04-08", "close": 9.8, "volume": 5359.0}, {"date": "2021-04-09", "close": 9.99, "volume": 31777.0}, {"date": "2021-04-12", "close": 9.87, "volume": 57351.0}, {"date": "2021-04-13", "close": 9.82, "volume": 33972.0}, {"date": "2021-04-14", "close": 9.845, "volume": 80663.0}, {"date": "2021-04-15", "close": 9.8334, "volume": 10163.0}, {"date": "2021-04-16", "close": 9.869, "volume": 18997.0}, {"date": "2021-04-19", "close": 9.85, "volume": 21617.0}, {"date": "2021-04-20", "close": 9.82, "volume": 24135.0}, {"date": "2021-04-21", "close": 9.82, "volume": 9404.0}, {"date": "2021-04-22", "close": 9.78, "volume": 11054.0}, {"date": "2021-04-23", "close": 9.9, "volume": 36529.0}, {"date": "2021-04-26", "close": 9.87, "volume": 34701.0}, {"date": "2021-04-27", "close": 9.83, "volume": 12478.0}, {"date": "2021-04-28", "close": 9.8145, "volume": 1158.0}, {"date": "2021-04-29", "close": 9.81, "volume": 10781.0}, {"date": "2021-04-30", "close": 9.76, "volume": 9298.0}, {"date": "2021-05-03", "close": 9.7703, "volume": 17606.0}, {"date": "2021-05-04", "close": 9.76, "volume": 38489.0}, {"date": "2021-05-05", "close": 9.79, "volume": 21103.0}, {"date": "2021-05-06", "close": 9.8, "volume": 8090.0}, {"date": "2021-05-07", "close": 9.78, "volume": 28698.0}, {"date": "2021-05-10", "close": 9.77, "volume": 44118.0}, {"date": "2021-05-11", "close": 9.7, "volume": 234690.0}, {"date": "2021-05-12", "close": 9.78, "volume": 73815.0}, {"date": "2021-05-13", "close": 9.73, "volume": 253554.0}, {"date": "2021-05-14", "close": 9.73, "volume": 47110.0}, {"date": "2021-05-17", "close": 9.71, "volume": 4261.0}, {"date": "2021-05-18", "close": 9.71, "volume": null}, {"date": "2021-05-19", "close": 9.71, "volume": 258049.0}, {"date": "2021-05-20", "close": 9.64, "volume": 6830.0}, {"date": "2021-05-21", "close": 9.63, "volume": 50004.0}, {"date": "2021-05-24", "close": 9.69, "volume": 357710.0}, {"date": "2021-05-25", "close": 9.68, "volume": 27374.0}, {"date": "2021-05-26", "close": 9.66, "volume": 25913.0}, {"date": "2021-05-27", "close": 9.68, "volume": 79335.0}, {"date": "2021-05-28", "close": 9.68, "volume": 10985.0}, {"date": "2021-06-01", "close": 9.7, "volume": 60419.0}, {"date": "2021-06-02", "close": 9.73, "volume": 20101.0}, {"date": "2021-06-03", "close": 9.76, "volume": 24886.0}, {"date": "2021-06-04", "close": 9.75, "volume": 11006.0}, {"date": "2021-06-07", "close": 9.74, "volume": 9204.0}, {"date": "2021-06-08", "close": 9.7217, "volume": 2841.0}, {"date": "2021-06-09", "close": 9.7217, "volume": null}, {"date": "2021-06-10", "close": 9.78, "volume": 53802.0}, {"date": "2021-06-11", "close": 9.77, "volume": 1493.0}, {"date": "2021-06-14", "close": 9.77, "volume": 3870.0}, {"date": "2021-06-15", "close": 9.79, "volume": 22029.0}, {"date": "2021-06-16", "close": 9.79, "volume": 9058.0}, {"date": "2021-06-17", "close": 9.76, "volume": 2054.0}, {"date": "2021-06-18", "close": 9.78, "volume": 36884.0}, {"date": "2021-06-21", "close": 9.78, "volume": 20563.0}, {"date": "2021-06-22", "close": 9.8, "volume": 35160.0}, {"date": "2021-06-23", "close": 9.78, "volume": 2071.0}, {"date": "2021-06-24", "close": 9.78, "volume": 3734.0}, {"date": "2021-06-25", "close": 9.73, "volume": 4402.0}, {"date": "2021-06-28", "close": 9.75, "volume": 20415.0}, {"date": "2021-06-29", "close": 9.75, "volume": 43727.0}, {"date": "2021-06-30", "close": 9.75, "volume": 10238.0}, {"date": "2021-07-01", "close": 9.78, "volume": 28537.0}, {"date": "2021-07-02", "close": 9.77, "volume": 42485.0}, {"date": "2021-07-06", "close": 9.72, "volume": 37824.0}, {"date": "2021-07-07", "close": 9.75, "volume": 28021.0}, {"date": "2021-07-08", "close": 9.74, "volume": 24897.0}, {"date": "2021-07-09", "close": 9.71, "volume": 9799.0}, {"date": "2021-07-12", "close": 9.71, "volume": 45085.0}, {"date": "2021-07-13", "close": 9.72, "volume": 2762.0}, {"date": "2021-07-14", "close": 9.72, "volume": 3948.0}, {"date": "2021-07-15", "close": 9.71, "volume": 15034.0}, {"date": "2021-07-16", "close": 9.71, "volume": null}, {"date": "2021-07-19", "close": 9.71, "volume": 62834.0}, {"date": "2021-07-20", "close": 9.7, "volume": 1715.0}, {"date": "2021-07-21", "close": 9.7, "volume": null}, {"date": "2021-07-22", "close": 9.72, "volume": 14819.0}, {"date": "2021-07-23", "close": 9.72, "volume": 5542.0}, {"date": "2021-07-26", "close": 9.71, "volume": 32653.0}, {"date": "2021-07-27", "close": 9.7, "volume": 3044.0}, {"date": "2021-07-28", "close": 9.73, "volume": 12029.0}, {"date": "2021-07-29", "close": 9.67, "volume": 426.0}, {"date": "2021-07-30", "close": 9.72, "volume": 11100.0}, {"date": "2021-08-02", "close": 9.71, "volume": 117342.0}, {"date": "2021-08-03", "close": 9.69, "volume": 2631.0}, {"date": "2021-08-04", "close": 9.7, "volume": 22302.0}, {"date": "2021-08-05", "close": 9.67, "volume": 25743.0}, {"date": "2021-08-06", "close": 9.66, "volume": 33225.0}, {"date": "2021-08-09", "close": 9.66, "volume": 78883.0}, {"date": "2021-08-10", "close": 9.65, "volume": 11888.0}, {"date": "2021-08-11", "close": 9.66, "volume": 28319.0}, {"date": "2021-08-12", "close": 9.66, "volume": 629.0}, {"date": "2021-08-13", "close": 9.65, "volume": 4740.0}, {"date": "2021-08-16", "close": 9.64, "volume": 8728.0}, {"date": "2021-08-17", "close": 9.68, "volume": 2015.0}, {"date": "2021-08-18", "close": 9.65, "volume": 1830.0}, {"date": "2021-08-19", "close": 9.65, "volume": 36282.0}, {"date": "2021-08-20", "close": 9.62, "volume": 854.0}, {"date": "2021-08-23", "close": 9.67, "volume": 17568.0}, {"date": "2021-08-24", "close": 9.64, "volume": 26755.0}, {"date": "2021-08-25", "close": 9.67, "volume": 6162.0}, {"date": "2021-08-26", "close": 9.64, "volume": 190.0}, {"date": "2021-08-27", "close": 9.65, "volume": 42591.0}, {"date": "2021-08-30", "close": 9.6517, "volume": 29694.0}, {"date": "2021-08-31", "close": 9.69, "volume": 21874.0}, {"date": "2021-09-01", "close": 9.68, "volume": 58091.0}, {"date": "2021-09-02", "close": 9.68, "volume": 19254.0}, {"date": "2021-09-03", "close": 9.68, "volume": 8048.0}, {"date": "2021-09-07", "close": 9.73, "volume": 580311.0}, {"date": "2021-09-08", "close": 9.69, "volume": 124074.0}, {"date": "2021-09-09", "close": 9.83, "volume": 9570123.0}, {"date": "2021-09-10", "close": 9.85, "volume": 448743.0}, {"date": "2021-09-13", "close": 9.86, "volume": 313027.0}, {"date": "2021-09-14", "close": 9.89, "volume": 566414.0}, {"date": "2021-09-15", "close": 9.9, "volume": 665273.0}, {"date": "2021-09-16", "close": 9.9, "volume": 200709.0}, {"date": "2021-09-17", "close": 9.89, "volume": 58503.0}, {"date": "2021-09-20", "close": 9.85, "volume": 50544.0}, {"date": "2021-09-21", "close": 9.89, "volume": 75512.0}, {"date": "2021-09-22", "close": 9.87, "volume": 121966.0}, {"date": "2021-09-23", "close": 9.89, "volume": 19217.0}, {"date": "2021-09-24", "close": 9.88, "volume": 110352.0}, {"date": "2021-09-27", "close": 9.87, "volume": 449032.0}, {"date": "2021-09-28", "close": 9.89, "volume": 22167.0}, {"date": "2021-09-29", "close": 9.88, "volume": 155386.0}, {"date": "2021-09-30", "close": 9.9, "volume": 377610.0}, {"date": "2021-10-01", "close": 9.86, "volume": 71774.0}, {"date": "2021-10-04", "close": 9.85, "volume": 151964.0}, {"date": "2021-10-05", "close": 9.84, "volume": 413978.0}, {"date": "2021-10-06", "close": 9.85, "volume": 115197.0}, {"date": "2021-10-07", "close": 9.85, "volume": 36171.0}, {"date": "2021-10-08", "close": 9.85, "volume": 18261.0}, {"date": "2021-10-11", "close": 9.87, "volume": 25934.0}, {"date": "2021-10-12", "close": 9.85, "volume": 47902.0}, {"date": "2021-10-13", "close": 9.85, "volume": 17399.0}, {"date": "2021-10-14", "close": 9.85, "volume": 20501.0}, {"date": "2021-10-15", "close": 9.85, "volume": 11414.0}, {"date": "2021-10-18", "close": 9.87, "volume": 28091.0}, {"date": "2021-10-19", "close": 9.9, "volume": 168115.0}, {"date": "2021-10-20", "close": 9.9, "volume": 84048.0}, {"date": "2021-10-21", "close": 9.88, "volume": 117598.0}, {"date": "2021-10-22", "close": 9.91, "volume": 68818.0}, {"date": "2021-10-25", "close": 9.9, "volume": 160393.0}, {"date": "2021-10-26", "close": 9.93, "volume": 341137.0}, {"date": "2021-10-27", "close": 9.96, "volume": 562781.0}, {"date": "2021-10-28", "close": 9.985, "volume": 229566.0}, {"date": "2021-10-29", "close": 9.99, "volume": 318165.0}, {"date": "2021-11-01", "close": 9.99, "volume": 550213.0}, {"date": "2021-11-02", "close": 9.98, "volume": 348987.0}, {"date": "2021-11-03", "close": 9.99, "volume": 47135.0}, {"date": "2021-11-04", "close": 9.98, "volume": 519603.0}, {"date": "2021-11-05", "close": 9.98, "volume": 36431.0}, {"date": "2021-11-08", "close": 9.97, "volume": 134873.0}, {"date": "2021-11-09", "close": 9.97, "volume": 77968.0}, {"date": "2021-11-10", "close": 9.97, "volume": 36879.0}, {"date": "2021-11-11", "close": 9.98, "volume": 79713.0}, {"date": "2021-11-12", "close": 9.98, "volume": 126096.0}, {"date": "2021-11-15", "close": 9.98, "volume": 487708.0}, {"date": "2021-11-16", "close": 9.98, "volume": 22704.0}, {"date": "2021-11-17", "close": 9.97, "volume": 248326.0}, {"date": "2021-11-18", "close": 9.97, "volume": 223767.0}, {"date": "2021-11-19", "close": 9.98, "volume": 51032.0}, {"date": "2021-11-22", "close": 9.97, "volume": 63543.0}, {"date": "2021-11-23", "close": 9.98, "volume": 31026.0}, {"date": "2021-11-24", "close": 9.97, "volume": 8389.0}, {"date": "2021-11-26", "close": 9.9691, "volume": 54776.0}, {"date": "2021-11-29", "close": 9.97, "volume": 574123.0}, {"date": "2021-11-30", "close": 9.98, "volume": 159924.0}, {"date": "2021-12-01", "close": 9.95, "volume": 79095.0}, {"date": "2021-12-02", "close": 9.95, "volume": 166070.0}, {"date": "2021-12-03", "close": 9.96, "volume": 35941.0}, {"date": "2021-12-06", "close": 9.94, "volume": 99999.0}, {"date": "2021-12-07", "close": 9.9, "volume": 70507.0}, {"date": "2021-12-08", "close": 9.91, "volume": 280814.0}, {"date": "2021-12-09", "close": 9.9577, "volume": 170837.0}, {"date": "2021-12-10", "close": 9.94, "volume": 109807.0}, {"date": "2021-12-13", "close": 9.93, "volume": 79625.0}, {"date": "2021-12-14", "close": 9.94, "volume": 115457.0}, {"date": "2021-12-15", "close": 9.94, "volume": 96736.0}, {"date": "2021-12-16", "close": 9.9, "volume": 38369.0}, {"date": "2021-12-17", "close": 9.89, "volume": 105518.0}, {"date": "2021-12-20", "close": 9.9, "volume": 53529.0}, {"date": "2021-12-21", "close": 9.915, "volume": 11700.0}, {"date": "2021-12-22", "close": 9.92, "volume": 49992.0}, {"date": "2021-12-23", "close": 9.94, "volume": 47820.0}, {"date": "2021-12-27", "close": 9.96, "volume": 53264.0}, {"date": "2021-12-28", "close": 9.9, "volume": 156879.0}, {"date": "2021-12-29", "close": 9.9, "volume": 86720.0}, {"date": "2021-12-30", "close": 9.9225, "volume": 63178.0}, {"date": "2021-12-31", "close": 9.9, "volume": 122619.0}, {"date": "2022-01-03", "close": 9.91, "volume": 346018.0}, {"date": "2022-01-04", "close": 9.96, "volume": 115751.0}, {"date": "2022-01-05", "close": 9.97, "volume": 147278.0}, {"date": "2022-01-06", "close": 9.945, "volume": 1051063.0}, {"date": "2022-01-07", "close": 9.94, "volume": 25096.0}, {"date": "2022-01-10", "close": 9.94, "volume": 134158.0}, {"date": "2022-01-11", "close": 9.94, "volume": 429690.0}, {"date": "2022-01-12", "close": 9.93, "volume": 67427.0}, {"date": "2022-01-13", "close": 9.9394, "volume": 47252.0}, {"date": "2022-01-14", "close": 9.93, "volume": 150637.0}, {"date": "2022-01-18", "close": 9.92, "volume": 55460.0}, {"date": "2022-01-19", "close": 9.92, "volume": 117296.0}, {"date": "2022-01-20", "close": 9.93, "volume": 14030.0}, {"date": "2022-01-21", "close": 9.92, "volume": 45118.0}, {"date": "2022-01-24", "close": 9.96, "volume": 825054.0}, {"date": "2022-01-25", "close": 9.98, "volume": 642916.0}, {"date": "2022-01-26", "close": 9.97, "volume": 1493108.0}, {"date": "2022-01-27", "close": 9.97, "volume": 294821.0}, {"date": "2022-01-28", "close": 9.96, "volume": 570997.0}, {"date": "2022-01-31", "close": 9.97, "volume": 549855.0}, {"date": "2022-02-01", "close": 9.98, "volume": 925638.0}, {"date": "2022-02-02", "close": 9.97, "volume": 255213.0}, {"date": "2022-02-03", "close": 9.99, "volume": 877290.0}, {"date": "2022-02-04", "close": 9.98, "volume": 550547.0}, {"date": "2022-02-07", "close": 9.58, "volume": 417188.0}, {"date": "2022-02-08", "close": 9.74, "volume": 391496.0}, {"date": "2022-02-09", "close": 9.2, "volume": 370861.0}, {"date": "2022-02-10", "close": 10.18, "volume": 655577.0}, {"date": "2022-02-11", "close": 11.55, "volume": 1813398.0}, {"date": "2022-02-14", "close": 9.39, "volume": 319476.0}, {"date": "2022-02-15", "close": 9.93, "volume": 364180.0}, {"date": "2022-02-16", "close": 9.77, "volume": 259791.0}, {"date": "2022-02-17", "close": 11.1, "volume": 5776793.0}, {"date": "2022-02-18", "close": 12.36, "volume": 23047940.0}, {"date": "2022-02-22", "close": 11.22, "volume": 1255323.0}, {"date": "2022-02-23", "close": 12.2, "volume": 822847.0}, {"date": "2022-02-24", "close": 13.79, "volume": 1525393.0}, {"date": "2022-02-25", "close": 13.4, "volume": 1094393.0}, {"date": "2022-02-28", "close": 11.87, "volume": 688082.0}, {"date": "2022-03-01", "close": 12.01, "volume": 327694.0}, {"date": "2022-03-02", "close": 13.0, "volume": 697966.0}, {"date": "2022-03-03", "close": 12.98, "volume": 643921.0}, {"date": "2022-03-04", "close": 13.0, "volume": 356652.0}, {"date": "2022-03-07", "close": 12.21, "volume": 654917.0}, {"date": "2022-03-08", "close": 11.69, "volume": 263993.0}, {"date": "2022-03-09", "close": 12.16, "volume": 224370.0}, {"date": "2022-03-10", "close": 11.2, "volume": 296837.0}, {"date": "2022-03-11", "close": 11.35, "volume": 91894.0}, {"date": "2022-03-14", "close": 11.9, "volume": 222746.0}, {"date": "2022-03-15", "close": 12.42, "volume": 313455.0}, {"date": "2022-03-16", "close": 12.34, "volume": 274735.0}, {"date": "2022-03-17", "close": 12.73, "volume": 180276.0}, {"date": "2022-03-18", "close": 12.41, "volume": 254839.0}, {"date": "2022-03-21", "close": 13.05, "volume": 492186.0}, {"date": "2022-03-22", "close": 13.57, "volume": 411928.0}, {"date": "2022-03-23", "close": 14.02, "volume": 621126.0}, {"date": "2022-03-24", "close": 15.31, "volume": 1838558.0}, {"date": "2022-03-25", "close": 15.73, "volume": 691430.0}, {"date": "2022-03-28", "close": 15.0, "volume": 565134.0}, {"date": "2022-03-29", "close": 13.85, "volume": 628058.0}, {"date": "2022-03-30", "close": 15.17, "volume": 2451589.0}, {"date": "2022-03-31", "close": 15.9, "volume": 1207090.0}, {"date": "2022-04-01", "close": 16.05, "volume": 601428.0}, {"date": "2022-04-04", "close": 18.2, "volume": 1390371.0}, {"date": "2022-04-05", "close": 21.64, "volume": 2747965.0}, {"date": "2022-04-06", "close": 19.26, "volume": 1314058.0}, {"date": "2022-04-07", "close": 19.87, "volume": 755831.0}, {"date": "2022-04-08", "close": 18.32, "volume": 629882.0}, {"date": "2022-04-11", "close": 14.78, "volume": 1067376.0}, {"date": "2022-04-12", "close": 13.7, "volume": 733409.0}, {"date": "2022-04-13", "close": 15.0, "volume": 706583.0}, {"date": "2022-04-14", "close": 12.87, "volume": 412308.0}, {"date": "2022-04-18", "close": 14.04, "volume": 308107.0}, {"date": "2022-04-19", "close": 13.0, "volume": 678715.0}, {"date": "2022-04-20", "close": 14.08, "volume": 505290.0}, {"date": "2022-04-21", "close": 13.15, "volume": 527337.0}, {"date": "2022-04-22", "close": 13.39, "volume": 250418.0}, {"date": "2022-04-25", "close": 14.1, "volume": 466456.0}, {"date": "2022-04-26", "close": 14.47, "volume": 632854.0}, {"date": "2022-04-27", "close": 14.89, "volume": 371862.0}, {"date": "2022-04-28", "close": 14.75, "volume": 362861.0}, {"date": "2022-04-29", "close": 13.89, "volume": 395543.0}, {"date": "2022-05-02", "close": 14.49, "volume": 298042.0}, {"date": "2022-05-03", "close": 14.01, "volume": 402261.0}, {"date": "2022-05-04", "close": 13.55, "volume": 362114.0}, {"date": "2022-05-05", "close": 14.21, "volume": 333495.0}, {"date": "2022-05-06", "close": 14.02, "volume": 237165.0}, {"date": "2022-05-09", "close": 10.81, "volume": 1307678.0}, {"date": "2022-05-10", "close": 10.54, "volume": 782366.0}, {"date": "2022-05-11", "close": 10.23, "volume": 505614.0}, {"date": "2022-05-12", "close": 10.47, "volume": 508196.0}, {"date": "2022-05-13", "close": 10.56, "volume": 705118.0}, {"date": "2022-05-16", "close": 10.36, "volume": 466226.0}, {"date": "2022-05-17", "close": 10.71, "volume": 648691.0}, {"date": "2022-05-18", "close": 11.0, "volume": 516551.0}, {"date": "2022-05-19", "close": 11.02, "volume": 517286.0}, {"date": "2022-05-20", "close": 11.74, "volume": 462957.0}, {"date": "2022-05-23", "close": 12.57, "volume": 507150.0}, {"date": "2022-05-24", "close": 12.89, "volume": 670593.0}, {"date": "2022-05-25", "close": 13.39, "volume": 420678.0}, {"date": "2022-05-26", "close": 13.98, "volume": 552566.0}, {"date": "2022-05-27", "close": 14.32, "volume": 609646.0}, {"date": "2022-05-31", "close": 15.24, "volume": 1340389.0}, {"date": "2022-06-01", "close": 15.93, "volume": 928214.0}, {"date": "2022-06-02", "close": 15.81, "volume": 721877.0}, {"date": "2022-06-03", "close": 15.94, "volume": 632673.0}, {"date": "2022-06-06", "close": 13.21, "volume": 2002287.0}, {"date": "2022-06-07", "close": 13.56, "volume": 697412.0}, {"date": "2022-06-08", "close": 13.51, "volume": 509471.0}, {"date": "2022-06-09", "close": 10.67, "volume": 772658.0}, {"date": "2022-06-10", "close": 10.1, "volume": 553015.0}, {"date": "2022-06-13", "close": 9.0, "volume": 782318.0}, {"date": "2022-06-14", "close": 8.66, "volume": 543077.0}, {"date": "2022-06-15", "close": 9.37, "volume": 419932.0}, {"date": "2022-06-16", "close": 9.39, "volume": 447038.0}, {"date": "2022-06-17", "close": 10.13, "volume": 3670309.0}, {"date": "2022-06-21", "close": 10.63, "volume": 296455.0}, {"date": "2022-06-22", "close": 10.66, "volume": 380942.0}, {"date": "2022-06-23", "close": 10.72, "volume": 405891.0}, {"date": "2022-06-24", "close": 9.42, "volume": 3210400.0}, {"date": "2022-06-27", "close": 9.49, "volume": 646341.0}, {"date": "2022-06-28", "close": 9.95, "volume": 541460.0}, {"date": "2022-06-29", "close": 9.89, "volume": 534251.0}, {"date": "2022-06-30", "close": 10.02, "volume": 346699.0}, {"date": "2022-07-01", "close": 8.29, "volume": 925240.0}, {"date": "2022-07-05", "close": 7.44, "volume": 533575.0}, {"date": "2022-07-06", "close": 7.42, "volume": 394745.0}, {"date": "2022-07-07", "close": 8.01, "volume": 428040.0}, {"date": "2022-07-08", "close": 8.24, "volume": 180031.0}, {"date": "2022-07-11", "close": 7.81, "volume": 246881.0}, {"date": "2022-07-12", "close": 7.82, "volume": 231763.0}, {"date": "2022-07-13", "close": 7.41, "volume": 218509.0}, {"date": "2022-07-14", "close": 6.6, "volume": 361839.0}, {"date": "2022-07-15", "close": 7.16, "volume": 662193.0}, {"date": "2022-07-18", "close": 6.81, "volume": 364287.0}, {"date": "2022-07-19", "close": 6.63, "volume": 396201.0}, {"date": "2022-07-20", "close": 6.57, "volume": 404130.0}, {"date": "2022-07-21", "close": 6.49, "volume": 1073042.0}, {"date": "2022-07-22", "close": 5.91, "volume": 638097.0}, {"date": "2022-07-25", "close": 5.15, "volume": 546780.0}, {"date": "2022-07-26", "close": 4.87, "volume": 674483.0}, {"date": "2022-07-27", "close": 4.65, "volume": 766965.0}, {"date": "2022-07-28", "close": 4.54, "volume": 612622.0}, {"date": "2022-07-29", "close": 4.45, "volume": 527892.0}, {"date": "2022-08-01", "close": 4.06, "volume": 587214.0}, {"date": "2022-08-02", "close": 4.17, "volume": 543715.0}, {"date": "2022-08-03", "close": 4.12, "volume": 577569.0}, {"date": "2022-08-04", "close": 4.3, "volume": 699690.0}, {"date": "2022-08-05", "close": 4.47, "volume": 514941.0}, {"date": "2022-08-08", "close": 4.94, "volume": 778325.0}, {"date": "2022-08-09", "close": 4.49, "volume": 602786.0}, {"date": "2022-08-10", "close": 5.3, "volume": 584609.0}, {"date": "2022-08-11", "close": 5.02, "volume": 2061333.0}, {"date": "2022-08-12", "close": 5.04, "volume": 933666.0}, {"date": "2022-08-15", "close": 5.44, "volume": 1047896.0}, {"date": "2022-08-16", "close": 5.72, "volume": 1435033.0}, {"date": "2022-08-17", "close": 5.32, "volume": 951074.0}, {"date": "2022-08-18", "close": 5.59, "volume": 984308.0}, {"date": "2022-08-19", "close": 5.25, "volume": 1778355.0}, {"date": "2022-08-22", "close": 5.29, "volume": 1223198.0}, {"date": "2022-08-23", "close": 5.15, "volume": 1262166.0}, {"date": "2022-08-24", "close": 5.3, "volume": 1111162.0}, {"date": "2022-08-25", "close": 5.61, "volume": 1253387.0}, {"date": "2022-08-26", "close": 5.46, "volume": 914039.0}, {"date": "2022-08-29", "close": 5.46, "volume": 741745.0}, {"date": "2022-08-30", "close": 5.17, "volume": 775966.0}, {"date": "2022-08-31", "close": 5.51, "volume": 824721.0}, {"date": "2022-09-01", "close": 5.31, "volume": 797405.0}, {"date": "2022-09-02", "close": 5.34, "volume": 556476.0}, {"date": "2022-09-06", "close": 4.83, "volume": 726015.0}, {"date": "2022-09-07", "close": 4.5, "volume": 763739.0}, {"date": "2022-09-08", "close": 4.13, "volume": 759918.0}, {"date": "2022-09-09", "close": 4.43, "volume": 570524.0}, {"date": "2022-09-12", "close": 4.38, "volume": 566885.0}, {"date": "2022-09-13", "close": 4.21, "volume": 480029.0}, {"date": "2022-09-14", "close": 4.49, "volume": 1131980.0}, {"date": "2022-09-15", "close": 4.35, "volume": 1123249.0}, {"date": "2022-09-16", "close": 4.47, "volume": 4466479.0}, {"date": "2022-09-19", "close": 4.5, "volume": 677264.0}, {"date": "2022-09-20", "close": 4.46, "volume": 952322.0}, {"date": "2022-09-21", "close": 4.48, "volume": 884864.0}, {"date": "2022-09-22", "close": 4.53, "volume": 1170485.0}, {"date": "2022-09-23", "close": 4.44, "volume": 982829.0}, {"date": "2022-09-26", "close": 4.91, "volume": 1068578.0}, {"date": "2022-09-27", "close": 5.42, "volume": 1583663.0}, {"date": "2022-09-28", "close": 5.51, "volume": 1421643.0}, {"date": "2022-09-29", "close": 5.27, "volume": 2924094.0}, {"date": "2022-09-30", "close": 5.28, "volume": 740064.0}, {"date": "2022-10-03", "close": 6.5, "volume": 1677688.0}, {"date": "2022-10-04", "close": 6.3, "volume": 1713644.0}, {"date": "2022-10-05", "close": 6.44, "volume": 709083.0}, {"date": "2022-10-06", "close": 6.45, "volume": 733117.0}, {"date": "2022-10-07", "close": 5.44, "volume": 1029044.0}, {"date": "2022-10-10", "close": 5.61, "volume": 734000.0}, {"date": "2022-10-11", "close": 5.19, "volume": 416342.0}, {"date": "2022-10-12", "close": 4.63, "volume": 592364.0}, {"date": "2022-10-13", "close": 5.14, "volume": 576098.0}, {"date": "2022-10-14", "close": 4.67, "volume": 729279.0}, {"date": "2022-10-17", "close": 4.56, "volume": 565297.0}, {"date": "2022-10-18", "close": 4.59, "volume": 423156.0}, {"date": "2022-10-19", "close": 4.58, "volume": 299678.0}, {"date": "2022-10-20", "close": 4.15, "volume": 756172.0}, {"date": "2022-10-21", "close": 3.77, "volume": 1366613.0}, {"date": "2022-10-24", "close": 3.62, "volume": 567609.0}, {"date": "2022-10-25", "close": 4.07, "volume": 923851.0}, {"date": "2022-10-26", "close": 3.53, "volume": 1292031.0}, {"date": "2022-10-27", "close": 3.35, "volume": 840093.0}, {"date": "2022-10-28", "close": 3.13, "volume": 907193.0}, {"date": "2022-10-31", "close": 3.22, "volume": 728634.0}, {"date": "2022-11-01", "close": 2.95, "volume": 984557.0}, {"date": "2022-11-02", "close": 2.93, "volume": 762916.0}, {"date": "2022-11-03", "close": 3.03, "volume": 450808.0}, {"date": "2022-11-04", "close": 3.09, "volume": 668938.0}, {"date": "2022-11-07", "close": 3.08, "volume": 631783.0}, {"date": "2022-11-08", "close": 3.08, "volume": 437724.0}, {"date": "2022-11-09", "close": 2.82, "volume": 712324.0}, {"date": "2022-11-10", "close": 3.1, "volume": 1358855.0}, {"date": "2022-11-11", "close": 3.18, "volume": 1024085.0}, {"date": "2022-11-14", "close": 3.24, "volume": 724178.0}, {"date": "2022-11-15", "close": 3.94, "volume": 1542390.0}, {"date": "2022-11-16", "close": 3.56, "volume": 1003936.0}, {"date": "2022-11-17", "close": 4.02, "volume": 964767.0}, {"date": "2022-11-18", "close": 3.78, "volume": 543219.0}, {"date": "2022-11-21", "close": 3.73, "volume": 1012761.0}, {"date": "2022-11-22", "close": 4.17, "volume": 738637.0}, {"date": "2022-11-23", "close": 4.89, "volume": 967691.0}, {"date": "2022-11-25", "close": 4.95, "volume": 683325.0}, {"date": "2022-11-28", "close": 3.89, "volume": 1142711.0}, {"date": "2022-11-29", "close": 3.48, "volume": 1082314.0}, {"date": "2022-11-30", "close": 3.74, "volume": 1238250.0}, {"date": "2022-12-01", "close": 3.61, "volume": 560830.0}, {"date": "2022-12-02", "close": 3.57, "volume": 731978.0}, {"date": "2022-12-05", "close": 3.26, "volume": 675957.0}, {"date": "2022-12-06", "close": 2.77, "volume": 1902633.0}, {"date": "2022-12-07", "close": 2.73, "volume": 650780.0}, {"date": "2022-12-08", "close": 2.72, "volume": 1093314.0}, {"date": "2022-12-09", "close": 2.91, "volume": 999690.0}, {"date": "2022-12-12", "close": 2.94, "volume": 923249.0}, {"date": "2022-12-13", "close": 3.06, "volume": 1048344.0}, {"date": "2022-12-14", "close": 3.08, "volume": 796763.0}, {"date": "2022-12-15", "close": 3.08, "volume": 936829.0}, {"date": "2022-12-16", "close": 2.93, "volume": 3962192.0}, {"date": "2022-12-19", "close": 2.69, "volume": 1144423.0}, {"date": "2022-12-20", "close": 2.26, "volume": 1488684.0}, {"date": "2022-12-21", "close": 2.36, "volume": 1125675.0}, {"date": "2022-12-22", "close": 2.46, "volume": 1766746.0}, {"date": "2022-12-23", "close": 2.51, "volume": 1051022.0}, {"date": "2022-12-27", "close": 2.63, "volume": 1107231.0}, {"date": "2022-12-28", "close": 2.55, "volume": 1214553.0}, {"date": "2022-12-29", "close": 2.75, "volume": 3328995.0}, {"date": "2022-12-30", "close": 3.12, "volume": 1254469.0}, {"date": "2023-01-03", "close": 3.09, "volume": 807407.0}, {"date": "2023-01-04", "close": 3.23, "volume": 777667.0}, {"date": "2023-01-05", "close": 3.02, "volume": 919856.0}, {"date": "2023-01-06", "close": 3.06, "volume": 833252.0}, {"date": "2023-01-09", "close": 3.46, "volume": 845750.0}, {"date": "2023-01-10", "close": 3.64, "volume": 662643.0}, {"date": "2023-01-11", "close": 4.04, "volume": 739077.0}, {"date": "2023-01-12", "close": 3.97, "volume": 1068636.0}, {"date": "2023-01-13", "close": 4.0, "volume": 713969.0}, {"date": "2023-01-17", "close": 3.56, "volume": 545117.0}, {"date": "2023-01-18", "close": 4.8, "volume": 23305450.0}, {"date": "2023-01-19", "close": 4.35, "volume": 3187421.0}, {"date": "2023-01-20", "close": 4.26, "volume": 1519803.0}, {"date": "2023-01-23", "close": 4.67, "volume": 1832032.0}, {"date": "2023-01-24", "close": 4.66, "volume": 924409.0}, {"date": "2023-01-25", "close": 4.71, "volume": 664865.0}, {"date": "2023-01-26", "close": 4.67, "volume": 670061.0}, {"date": "2023-01-27", "close": 5.05, "volume": 1218570.0}, {"date": "2023-01-30", "close": 4.38, "volume": 1304243.0}, {"date": "2023-01-31", "close": 4.24, "volume": 788883.0}, {"date": "2023-02-01", "close": 4.59, "volume": 957412.0}, {"date": "2023-02-02", "close": 4.93, "volume": 1026901.0}, {"date": "2023-02-03", "close": 4.49, "volume": 635058.0}, {"date": "2023-02-06", "close": 4.43, "volume": 591397.0}, {"date": "2023-02-07", "close": 4.38, "volume": 1012990.0}, {"date": "2023-02-08", "close": 4.23, "volume": 616421.0}, {"date": "2023-02-09", "close": 4.08, "volume": 812069.0}, {"date": "2023-02-10", "close": 4.03, "volume": 395532.0}, {"date": "2023-02-13", "close": 3.62, "volume": 1526937.0}, {"date": "2023-02-14", "close": 3.76, "volume": 807493.0}, {"date": "2023-02-15", "close": 3.82, "volume": 816534.0}, {"date": "2023-02-16", "close": 3.6, "volume": 984528.0}, {"date": "2023-02-17", "close": 3.59, "volume": 1241208.0}, {"date": "2023-02-21", "close": 3.42, "volume": 1016637.0}, {"date": "2023-02-22", "close": 3.4, "volume": 906260.0}, {"date": "2023-02-23", "close": 3.43, "volume": 1099501.0}, {"date": "2023-02-24", "close": 3.3, "volume": 1136811.0}, {"date": "2023-02-27", "close": 3.46, "volume": 693917.0}, {"date": "2023-02-28", "close": 3.34, "volume": 1543857.0}, {"date": "2023-03-01", "close": 3.24, "volume": 1257324.0}, {"date": "2023-03-02", "close": 3.1, "volume": 1261714.0}, {"date": "2023-03-03", "close": 3.26, "volume": 1394996.0}, {"date": "2023-03-06", "close": 3.16, "volume": 1626133.0}, {"date": "2023-03-07", "close": 3.1, "volume": 2238361.0}, {"date": "2023-03-08", "close": 2.95, "volume": 3099416.0}, {"date": "2023-03-09", "close": 2.87, "volume": 1605921.0}, {"date": "2023-03-10", "close": 2.7, "volume": 2267373.0}, {"date": "2023-03-13", "close": 2.51, "volume": 1572732.0}, {"date": "2023-03-14", "close": 2.27, "volume": 4009367.0}, {"date": "2023-03-15", "close": 2.2, "volume": 1919026.0}, {"date": "2023-03-16", "close": 2.33, "volume": 1048694.0}, {"date": "2023-03-17", "close": 2.21, "volume": 1991002.0}, {"date": "2023-03-20", "close": 2.1, "volume": 1059662.0}, {"date": "2023-03-21", "close": 2.27, "volume": 919211.0}, {"date": "2023-03-22", "close": 2.11, "volume": 578828.0}, {"date": "2023-03-23", "close": 2.02, "volume": 1842453.0}, {"date": "2023-03-24", "close": 2.0, "volume": 2078668.0}, {"date": "2023-03-27", "close": 1.92, "volume": 3061630.0}, {"date": "2023-03-28", "close": 2.08, "volume": 2576980.0}, {"date": "2023-03-29", "close": 2.1, "volume": 1334240.0}, {"date": "2023-03-30", "close": 2.04, "volume": 1713853.0}, {"date": "2023-03-31", "close": 2.14, "volume": 1439393.0}, {"date": "2023-04-03", "close": 1.84, "volume": 1444383.0}, {"date": "2023-04-04", "close": 1.95, "volume": 1449958.0}, {"date": "2023-04-05", "close": 1.82, "volume": 1358575.0}, {"date": "2023-04-06", "close": 1.77, "volume": 1510308.0}, {"date": "2023-04-10", "close": 1.79, "volume": 781548.0}, {"date": "2023-04-11", "close": 1.96, "volume": 816287.0}, {"date": "2023-04-12", "close": 1.89, "volume": 912072.0}, {"date": "2023-04-13", "close": 1.9, "volume": 823358.0}, {"date": "2023-04-14", "close": 1.81, "volume": 768107.0}, {"date": "2023-04-17", "close": 1.8, "volume": 697341.0}, {"date": "2023-04-18", "close": 1.61, "volume": 1194417.0}, {"date": "2023-04-19", "close": 1.61, "volume": 751217.0}, {"date": "2023-04-20", "close": 1.5, "volume": 931161.0}, {"date": "2023-04-21", "close": 1.55, "volume": 1017483.0}, {"date": "2023-04-24", "close": 1.73, "volume": 886261.0}, {"date": "2023-04-25", "close": 1.67, "volume": 698109.0}, {"date": "2023-04-26", "close": 1.62, "volume": 1311187.0}, {"date": "2023-04-27", "close": 1.62, "volume": 1207447.0}, {"date": "2023-04-28", "close": 1.69, "volume": 564331.0}, {"date": "2023-05-01", "close": 1.71, "volume": 884909.0}, {"date": "2023-05-02", "close": 1.72, "volume": 1117753.0}, {"date": "2023-05-03", "close": 1.76, "volume": 909194.0}, {"date": "2023-05-04", "close": 1.69, "volume": 884327.0}, {"date": "2023-05-05", "close": 1.8, "volume": 720297.0}, {"date": "2023-05-08", "close": 1.72, "volume": 1003436.0}, {"date": "2023-05-09", "close": 1.76, "volume": 772318.0}, {"date": "2023-05-10", "close": 1.88, "volume": 2129103.0}, {"date": "2023-05-11", "close": 2.0, "volume": 1497743.0}, {"date": "2023-05-12", "close": 1.95, "volume": 1274788.0}, {"date": "2023-05-15", "close": 1.97, "volume": 589819.0}, {"date": "2023-05-16", "close": 1.83, "volume": 781283.0}, {"date": "2023-05-17", "close": 2.13, "volume": 1207765.0}, {"date": "2023-05-18", "close": 1.86, "volume": 961366.0}, {"date": "2023-05-19", "close": 1.86, "volume": 756061.0}, {"date": "2023-05-22", "close": 2.05, "volume": 1332500.0}, {"date": "2023-05-23", "close": 2.15, "volume": 1527822.0}, {"date": "2023-05-24", "close": 2.09, "volume": 901817.0}, {"date": "2023-05-25", "close": 2.04, "volume": 801586.0}, {"date": "2023-05-26", "close": 2.1, "volume": 745838.0}, {"date": "2023-05-30", "close": 2.27, "volume": 1189807.0}, {"date": "2023-05-31", "close": 2.1, "volume": 2354052.0}, {"date": "2023-06-01", "close": 2.23, "volume": 957195.0}, {"date": "2023-06-02", "close": 2.39, "volume": 958987.0}, {"date": "2023-06-05", "close": 2.51, "volume": 1215815.0}, {"date": "2023-06-06", "close": 2.76, "volume": 1449804.0}, {"date": "2023-06-07", "close": 3.05, "volume": 2045585.0}, {"date": "2023-06-08", "close": 2.74, "volume": 1556449.0}, {"date": "2023-06-09", "close": 2.65, "volume": 1433887.0}, {"date": "2023-06-12", "close": 2.83, "volume": 1234360.0}, {"date": "2023-06-13", "close": 2.96, "volume": 1635694.0}, {"date": "2023-06-14", "close": 2.82, "volume": 1051817.0}, {"date": "2023-06-15", "close": 2.87, "volume": 1133975.0}, {"date": "2023-06-16", "close": 2.71, "volume": 2442157.0}, {"date": "2023-06-20", "close": 2.58, "volume": 1117342.0}, {"date": "2023-06-21", "close": 2.54, "volume": 1274969.0}, {"date": "2023-06-22", "close": 2.42, "volume": 775646.0}, {"date": "2023-06-23", "close": 2.4, "volume": 5969462.0}, {"date": "2023-06-26", "close": 2.2, "volume": 1397200.0}, {"date": "2023-06-27", "close": 2.2, "volume": 857771.0}, {"date": "2023-06-28", "close": 2.62, "volume": 1200810.0}, {"date": "2023-06-29", "close": 2.79, "volume": 2193979.0}, {"date": "2023-06-30", "close": 2.73, "volume": 837770.0}, {"date": "2023-07-03", "close": 2.57, "volume": 599895.0}, {"date": "2023-07-05", "close": 2.67, "volume": 921346.0}, {"date": "2023-07-06", "close": 2.53, "volume": 362124.0}, {"date": "2023-07-07", "close": 2.67, "volume": 1033893.0}, {"date": "2023-07-10", "close": 2.81, "volume": 1166025.0}, {"date": "2023-07-11", "close": 2.96, "volume": 1996873.0}, {"date": "2023-07-12", "close": 3.4, "volume": 2276011.0}, {"date": "2023-07-13", "close": 3.3, "volume": 1008346.0}, {"date": "2023-07-14", "close": 3.02, "volume": 868461.0}, {"date": "2023-07-17", "close": 3.11, "volume": 597254.0}, {"date": "2023-07-18", "close": 3.12, "volume": 594107.0}, {"date": "2023-07-19", "close": 3.03, "volume": 608723.0}, {"date": "2023-07-20", "close": 3.09, "volume": 655483.0}, {"date": "2023-07-21", "close": 3.03, "volume": 625898.0}, {"date": "2023-07-24", "close": 3.19, "volume": 623087.0}, {"date": "2023-07-25", "close": 2.99, "volume": 1198825.0}, {"date": "2023-07-26", "close": 3.16, "volume": 604586.0}, {"date": "2023-07-27", "close": 2.93, "volume": 1319662.0}, {"date": "2023-07-28", "close": 2.98, "volume": 544318.0}, {"date": "2023-07-31", "close": 3.35, "volume": 1492780.0}, {"date": "2023-08-01", "close": 3.33, "volume": 891491.0}, {"date": "2023-08-02", "close": 3.1, "volume": 782125.0}, {"date": "2023-08-03", "close": 3.38, "volume": 745164.0}, {"date": "2023-08-04", "close": 3.09, "volume": 1284092.0}, {"date": "2023-08-07", "close": 3.09, "volume": 954913.0}, {"date": "2023-08-08", "close": 3.01, "volume": 2965082.0}, {"date": "2023-08-09", "close": 3.2, "volume": 1009552.0}, {"date": "2023-08-10", "close": 3.15, "volume": 997283.0}, {"date": "2023-08-11", "close": 3.16, "volume": 573280.0}, {"date": "2023-08-14", "close": 3.25, "volume": 507460.0}, {"date": "2023-08-15", "close": 3.16, "volume": 697494.0}, {"date": "2023-08-16", "close": 3.05, "volume": 1129996.0}, {"date": "2023-08-17", "close": 2.88, "volume": 881877.0}, {"date": "2023-08-18", "close": 3.14, "volume": 998710.0}, {"date": "2023-08-21", "close": 3.0, "volume": 511498.0}, {"date": "2023-08-22", "close": 2.94, "volume": 664825.0}, {"date": "2023-08-23", "close": 3.1, "volume": 428435.0}, {"date": "2023-08-24", "close": 2.93, "volume": 547360.0}, {"date": "2023-08-25", "close": 3.03, "volume": 532934.0}, {"date": "2023-08-28", "close": 3.12, "volume": 521907.0}, {"date": "2023-08-29", "close": 3.26, "volume": 935263.0}, {"date": "2023-08-30", "close": 3.23, "volume": 452189.0}, {"date": "2023-08-31", "close": 3.19, "volume": 446944.0}, {"date": "2023-09-01", "close": 3.24, "volume": 542804.0}, {"date": "2023-09-05", "close": 3.07, "volume": 898463.0}, {"date": "2023-09-06", "close": 2.96, "volume": 960361.0}, {"date": "2023-09-07", "close": 2.87, "volume": 962135.0}, {"date": "2023-09-08", "close": 2.86, "volume": 751624.0}, {"date": "2023-09-11", "close": 3.04, "volume": 629597.0}, {"date": "2023-09-12", "close": 3.11, "volume": 561932.0}, {"date": "2023-09-13", "close": 2.93, "volume": 790887.0}, {"date": "2023-09-14", "close": 3.13, "volume": 842040.0}, {"date": "2023-09-15", "close": 2.95, "volume": 1563078.0}, {"date": "2023-09-18", "close": 2.91, "volume": 980601.0}, {"date": "2023-09-19", "close": 2.93, "volume": 498544.0}, {"date": "2023-09-20", "close": 2.88, "volume": 668153.0}, {"date": "2023-09-21", "close": 2.73, "volume": 766486.0}, {"date": "2023-09-22", "close": 2.53, "volume": 904924.0}, {"date": "2023-09-25", "close": 2.55, "volume": 1183357.0}, {"date": "2023-09-26", "close": 2.49, "volume": 696836.0}, {"date": "2023-09-27", "close": 2.55, "volume": 753634.0}, {"date": "2023-09-28", "close": 2.52, "volume": 1874796.0}, {"date": "2023-09-29", "close": 2.55, "volume": 754432.0}, {"date": "2023-10-02", "close": 2.43, "volume": 913059.0}, {"date": "2023-10-03", "close": 2.18, "volume": 1152293.0}, {"date": "2023-10-04", "close": 2.28, "volume": 787449.0}, {"date": "2023-10-05", "close": 2.16, "volume": 1215489.0}, {"date": "2023-10-06", "close": 2.3, "volume": 1058516.0}, {"date": "2023-10-09", "close": 2.24, "volume": 419349.0}, {"date": "2023-10-10", "close": 2.58, "volume": 1085371.0}, {"date": "2023-10-11", "close": 2.6, "volume": 1071296.0}, {"date": "2023-10-12", "close": 2.47, "volume": 553510.0}, {"date": "2023-10-13", "close": 2.47, "volume": 519420.0}, {"date": "2023-10-16", "close": 2.5, "volume": 678690.0}, {"date": "2023-10-17", "close": 2.43, "volume": 458176.0}, {"date": "2023-10-18", "close": 2.26, "volume": 646876.0}, {"date": "2023-10-19", "close": 2.18, "volume": 295262.0}, {"date": "2023-10-20", "close": 2.07, "volume": 904400.0}, {"date": "2023-10-23", "close": 1.97, "volume": 798177.0}, {"date": "2023-10-24", "close": 2.05, "volume": 827334.0}, {"date": "2023-10-25", "close": 2.11, "volume": 737067.0}, {"date": "2023-10-26", "close": 2.09, "volume": 512958.0}, {"date": "2023-10-27", "close": 1.91, "volume": 610549.0}, {"date": "2023-10-30", "close": 1.87, "volume": 909198.0}, {"date": "2023-10-31", "close": 2.01, "volume": 653904.0}, {"date": "2023-11-01", "close": 2.06, "volume": 338150.0}, {"date": "2023-11-02", "close": 2.23, "volume": 507995.0}, {"date": "2023-11-03", "close": 2.28, "volume": 647952.0}, {"date": "2023-11-06", "close": 2.35, "volume": 803245.0}, {"date": "2023-11-07", "close": 2.29, "volume": 664568.0}, {"date": "2023-11-08", "close": 2.93, "volume": 4050791.0}, {"date": "2023-11-09", "close": 2.56, "volume": 1280480.0}, {"date": "2023-11-10", "close": 2.31, "volume": 1097892.0}, {"date": "2023-11-13", "close": 2.44, "volume": 1183047.0}, {"date": "2023-11-14", "close": 2.62, "volume": 1223778.0}, {"date": "2023-11-15", "close": 2.72, "volume": 1236286.0}, {"date": "2023-11-16", "close": 2.39, "volume": 592188.0}, {"date": "2023-11-17", "close": 2.4, "volume": 566765.0}, {"date": "2023-11-20", "close": 2.37, "volume": 394825.0}, {"date": "2023-11-21", "close": 2.27, "volume": 596136.0}, {"date": "2023-11-22", "close": 2.21, "volume": 502510.0}, {"date": "2023-11-24", "close": 2.23, "volume": 224035.0}, {"date": "2023-11-27", "close": 2.18, "volume": 773647.0}, {"date": "2023-11-28", "close": 2.19, "volume": 868766.0}, {"date": "2023-11-29", "close": 2.29, "volume": 727795.0}, {"date": "2023-11-30", "close": 2.3, "volume": 454838.0}, {"date": "2023-12-01", "close": 2.41, "volume": 686681.0}, {"date": "2023-12-04", "close": 2.61, "volume": 667397.0}, {"date": "2023-12-05", "close": 2.4, "volume": 440220.0}, {"date": "2023-12-06", "close": 2.41, "volume": 856496.0}, {"date": "2023-12-07", "close": 2.38, "volume": 389976.0}, {"date": "2023-12-08", "close": 2.39, "volume": 544185.0}, {"date": "2023-12-11", "close": 2.15, "volume": 890147.0}, {"date": "2023-12-12", "close": 1.91, "volume": 1689159.0}, {"date": "2023-12-13", "close": 2.21, "volume": 1065709.0}, {"date": "2023-12-14", "close": 2.37, "volume": 1531798.0}, {"date": "2023-12-15", "close": 2.28, "volume": 1932742.0}, {"date": "2023-12-18", "close": 2.13, "volume": 660667.0}, {"date": "2023-12-19", "close": 2.17, "volume": 849350.0}, {"date": "2023-12-20", "close": 2.07, "volume": 1220485.0}, {"date": "2023-12-21", "close": 2.34, "volume": 1294663.0}, {"date": "2023-12-22", "close": 2.45, "volume": 1083034.0}, {"date": "2023-12-26", "close": 2.49, "volume": 615794.0}, {"date": "2023-12-27", "close": 2.48, "volume": 556903.0}, {"date": "2023-12-28", "close": 2.55, "volume": 1667887.0}, {"date": "2023-12-29", "close": 2.33, "volume": 1149541.0}, {"date": "2024-01-02", "close": 2.23, "volume": 691943.0}, {"date": "2024-01-03", "close": 2.02, "volume": 1817931.0}, {"date": "2024-01-04", "close": 2.08, "volume": 1187457.0}, {"date": "2024-01-05", "close": 1.98, "volume": 989580.0}, {"date": "2024-01-08", "close": 2.11, "volume": 630341.0}, {"date": "2024-01-09", "close": 2.0, "volume": 570858.0}, {"date": "2024-01-10", "close": 1.95, "volume": 892252.0}, {"date": "2024-01-11", "close": 1.87, "volume": 1175109.0}, {"date": "2024-01-12", "close": 1.83, "volume": 501985.0}, {"date": "2024-01-16", "close": 1.75, "volume": 921087.0}, {"date": "2024-01-17", "close": 1.71, "volume": 1186900.0}, {"date": "2024-01-18", "close": 1.74, "volume": 887249.0}, {"date": "2024-01-19", "close": 1.74, "volume": 1041891.0}, {"date": "2024-01-22", "close": 1.78, "volume": 1294975.0}, {"date": "2024-01-23", "close": 1.72, "volume": 988833.0}, {"date": "2024-01-24", "close": 1.62, "volume": 942057.0}, {"date": "2024-01-25", "close": 1.66, "volume": 817721.0}, {"date": "2024-01-26", "close": 1.63, "volume": 808889.0}, {"date": "2024-01-29", "close": 1.65, "volume": 1068332.0}, {"date": "2024-01-30", "close": 1.56, "volume": 1195365.0}, {"date": "2024-01-31", "close": 1.52, "volume": 901425.0}, {"date": "2024-02-01", "close": 1.49, "volume": 986767.0}, {"date": "2024-02-02", "close": 1.46, "volume": 863837.0}, {"date": "2024-02-05", "close": 1.36, "volume": 975123.0}, {"date": "2024-02-06", "close": 1.54, "volume": 1127567.0}, {"date": "2024-02-07", "close": 1.57, "volume": 615947.0}, {"date": "2024-02-08", "close": 1.66, "volume": 823685.0}, {"date": "2024-02-09", "close": 1.71, "volume": 800096.0}, {"date": "2024-02-12", "close": 1.82, "volume": 841331.0}, {"date": "2024-02-13", "close": 1.65, "volume": 697289.0}, {"date": "2024-02-14", "close": 1.8, "volume": 484085.0}, {"date": "2024-02-15", "close": 1.89, "volume": 662637.0}, {"date": "2024-02-16", "close": 1.91, "volume": 811560.0}, {"date": "2024-02-20", "close": 1.82, "volume": 749981.0}, {"date": "2024-02-21", "close": 1.75, "volume": 556627.0}, {"date": "2024-02-22", "close": 1.66, "volume": 606808.0}, {"date": "2024-02-23", "close": 1.61, "volume": 396723.0}, {"date": "2024-02-26", "close": 1.68, "volume": 499495.0}, {"date": "2024-02-27", "close": 1.7, "volume": 457907.0}, {"date": "2024-02-28", "close": 1.67, "volume": 447429.0}, {"date": "2024-02-29", "close": 1.68, "volume": 558104.0}, {"date": "2024-03-01", "close": 1.77, "volume": 605578.0}, {"date": "2024-03-04", "close": 1.66, "volume": 623723.0}, {"date": "2024-03-05", "close": 1.62, "volume": 474789.0}, {"date": "2024-03-06", "close": 1.73, "volume": 546239.0}, {"date": "2024-03-07", "close": 1.77, "volume": 299181.0}, {"date": "2024-03-08", "close": 1.99, "volume": 1297139.0}, {"date": "2024-03-11", "close": 1.96, "volume": 1258527.0}, {"date": "2024-03-12", "close": 1.81, "volume": 1062708.0}, {"date": "2024-03-13", "close": 1.9, "volume": 1711288.0}, {"date": "2024-03-14", "close": 1.68, "volume": 1031390.0}, {"date": "2024-03-15", "close": 1.64, "volume": 948785.0}, {"date": "2024-03-18", "close": 1.64, "volume": 740118.0}, {"date": "2024-03-19", "close": 1.71, "volume": 611519.0}, {"date": "2024-03-20", "close": 1.84, "volume": 769450.0}, {"date": "2024-03-21", "close": 1.8, "volume": 655526.0}, {"date": "2024-03-22", "close": 1.66, "volume": 530535.0}, {"date": "2024-03-25", "close": 1.71, "volume": 349234.0}, {"date": "2024-03-26", "close": 1.62, "volume": 547412.0}, {"date": "2024-03-27", "close": 1.73, "volume": 1150359.0}, {"date": "2024-03-28", "close": 1.79, "volume": 471851.0}, {"date": "2024-04-01", "close": 1.93, "volume": 1720904.0}, {"date": "2024-04-02", "close": 1.86, "volume": 1028907.0}, {"date": "2024-04-03", "close": 1.75, "volume": 731292.0}, {"date": "2024-04-04", "close": 1.76, "volume": 789176.0}, {"date": "2024-04-05", "close": 1.73, "volume": 549627.0}, {"date": "2024-04-08", "close": 1.58, "volume": 1387577.0}, {"date": "2024-04-09", "close": 1.51, "volume": 840740.0}, {"date": "2024-04-10", "close": 1.29, "volume": 2091095.0}, {"date": "2024-04-11", "close": 1.26, "volume": 1113405.0}, {"date": "2024-04-12", "close": 1.15, "volume": 977069.0}, {"date": "2024-04-15", "close": 1.16, "volume": 1372140.0}, {"date": "2024-04-16", "close": 1.18, "volume": 1866251.0}, {"date": "2024-04-17", "close": 1.13, "volume": 1112218.0}, {"date": "2024-04-18", "close": 1.07, "volume": 1011545.0}, {"date": "2024-04-19", "close": 1.08, "volume": 669481.0}, {"date": "2024-04-22", "close": 1.2, "volume": 1196687.0}, {"date": "2024-04-23", "close": 1.21, "volume": 942989.0}, {"date": "2024-04-24", "close": 1.25, "volume": 846420.0}, {"date": "2024-04-25", "close": 1.23, "volume": 781658.0}, {"date": "2024-04-26", "close": 1.26, "volume": 564685.0}, {"date": "2024-04-29", "close": 1.3, "volume": 612577.0}, {"date": "2024-04-30", "close": 1.27, "volume": 463623.0}, {"date": "2024-05-01", "close": 1.25, "volume": 828197.0}, {"date": "2024-05-02", "close": 1.26, "volume": 696734.0}, {"date": "2024-05-03", "close": 1.27, "volume": 813881.0}, {"date": "2024-05-06", "close": 1.46, "volume": 995953.0}, {"date": "2024-05-07", "close": 1.39, "volume": 847634.0}, {"date": "2024-05-08", "close": 1.43, "volume": 763548.0}, {"date": "2024-05-09", "close": 1.2, "volume": 1334976.0}, {"date": "2024-05-10", "close": 1.12, "volume": 522892.0}, {"date": "2024-05-13", "close": 1.11, "volume": 709314.0}, {"date": "2024-05-14", "close": 1.24, "volume": 566537.0}, {"date": "2024-05-15", "close": 1.2, "volume": 464909.0}, {"date": "2024-05-16", "close": 1.17, "volume": 504426.0}, {"date": "2024-05-17", "close": 1.16, "volume": 464740.0}, {"date": "2024-05-20", "close": 1.17, "volume": 851841.0}, {"date": "2024-05-21", "close": 1.23, "volume": 254416.0}, {"date": "2024-05-22", "close": 1.27, "volume": 1107865.0}, {"date": "2024-05-23", "close": 1.17, "volume": 410457.0}, {"date": "2024-05-24", "close": 1.17, "volume": 279219.0}, {"date": "2024-05-28", "close": 1.28, "volume": 1048430.0}, {"date": "2024-05-29", "close": 1.29, "volume": 615865.0}, {"date": "2024-05-30", "close": 1.35, "volume": 612032.0}, {"date": "2024-05-31", "close": 1.31, "volume": 783428.0}, {"date": "2024-06-03", "close": 1.19, "volume": 788795.0}, {"date": "2024-06-04", "close": 1.2, "volume": 396687.0}, {"date": "2024-06-05", "close": 1.29, "volume": 474569.0}, {"date": "2024-06-06", "close": 1.19, "volume": 471063.0}, {"date": "2024-06-07", "close": 1.15, "volume": 521631.0}, {"date": "2024-06-10", "close": 1.16, "volume": 545346.0}, {"date": "2024-06-11", "close": 1.16, "volume": 535248.0}, {"date": "2024-06-12", "close": 1.16, "volume": 285611.0}, {"date": "2024-06-13", "close": 1.11, "volume": 523035.0}, {"date": "2024-06-14", "close": 1.08, "volume": 632449.0}, {"date": "2024-06-17", "close": 1.06, "volume": 401317.0}, {"date": "2024-06-18", "close": 1.05, "volume": 389894.0}, {"date": "2024-06-20", "close": 0.9654, "volume": 953601.0}, {"date": "2024-06-21", "close": 0.9674, "volume": 1520374.0}, {"date": "2024-06-24", "close": 0.9474, "volume": 566343.0}, {"date": "2024-06-25", "close": 0.9411, "volume": 511788.0}, {"date": "2024-06-26", "close": 0.9965, "volume": 503305.0}, {"date": "2024-06-27", "close": 1.02, "volume": 1553585.0}, {"date": "2024-06-28", "close": 0.9496, "volume": 1081302.0}, {"date": "2024-07-01", "close": 0.9511, "volume": 394570.0}, {"date": "2024-07-02", "close": 0.9639, "volume": 239957.0}, {"date": "2024-07-03", "close": 1.0, "volume": 196855.0}, {"date": "2024-07-05", "close": 0.9681, "volume": 342226.0}, {"date": "2024-07-08", "close": 0.99, "volume": 580638.0}, {"date": "2024-07-09", "close": 0.9816, "volume": 264271.0}, {"date": "2024-07-10", "close": 1.04, "volume": 292255.0}, {"date": "2024-07-11", "close": 1.18, "volume": 688584.0}, {"date": "2024-07-12", "close": 1.33, "volume": 1353366.0}, {"date": "2024-07-15", "close": 1.31, "volume": 772942.0}, {"date": "2024-07-16", "close": 1.43, "volume": 564106.0}, {"date": "2024-07-17", "close": 1.29, "volume": 594327.0}, {"date": "2024-07-18", "close": 1.14, "volume": 539493.0}, {"date": "2024-07-19", "close": 1.14, "volume": 444448.0}, {"date": "2024-07-22", "close": 1.12, "volume": 400786.0}, {"date": "2024-07-23", "close": 1.13, "volume": 444767.0}, {"date": "2024-07-24", "close": 1.08, "volume": 410746.0}, {"date": "2024-07-25", "close": 1.15, "volume": 625347.0}, {"date": "2024-07-26", "close": 1.2, "volume": 528780.0}, {"date": "2024-07-29", "close": 1.12, "volume": 449744.0}, {"date": "2024-07-30", "close": 1.08, "volume": 400399.0}, {"date": "2024-07-31", "close": 1.02, "volume": 826058.0}, {"date": "2024-08-01", "close": 1.06, "volume": 439261.0}, {"date": "2024-08-02", "close": 1.03, "volume": 471863.0}, {"date": "2024-08-05", "close": 1.05, "volume": 919538.0}, {"date": "2024-08-06", "close": 1.01, "volume": 521640.0}, {"date": "2024-08-07", "close": 0.8702, "volume": 1394211.0}, {"date": "2024-08-08", "close": 0.9193, "volume": 377610.0}, {"date": "2024-08-09", "close": 0.8202, "volume": 694569.0}, {"date": "2024-08-12", "close": 0.8323, "volume": 677350.0}, {"date": "2024-08-13", "close": 0.8353, "volume": 451286.0}, {"date": "2024-08-14", "close": 0.785, "volume": 437202.0}, {"date": "2024-08-15", "close": 0.9716, "volume": 404998.0}, {"date": "2024-08-16", "close": 0.9757, "volume": 291076.0}, {"date": "2024-08-19", "close": 0.96, "volume": 304893.0}, {"date": "2024-08-20", "close": 0.9289, "volume": 294686.0}, {"date": "2024-08-21", "close": 1.05, "volume": 617212.0}, {"date": "2024-08-22", "close": 0.9554, "volume": 484546.0}, {"date": "2024-08-23", "close": 1.08, "volume": 423117.0}, {"date": "2024-08-26", "close": 1.01, "volume": 449344.0}, {"date": "2024-08-27", "close": 0.9966, "volume": 247730.0}, {"date": "2024-08-28", "close": 0.9493, "volume": 239855.0}, {"date": "2024-08-29", "close": 0.9976, "volume": 215105.0}, {"date": "2024-08-30", "close": 1.01, "volume": 292698.0}, {"date": "2024-09-03", "close": 0.9442, "volume": 299689.0}, {"date": "2024-09-04", "close": 0.9313, "volume": 257948.0}, {"date": "2024-09-05", "close": 0.9143, "volume": 298504.0}, {"date": "2024-09-06", "close": 0.8405, "volume": 475532.0}, {"date": "2024-09-09", "close": 0.8501, "volume": 398526.0}, {"date": "2024-09-10", "close": 0.9, "volume": 385197.0}, {"date": "2024-09-11", "close": 0.842, "volume": 486628.0}, {"date": "2024-09-12", "close": 0.81, "volume": 383053.0}, {"date": "2024-09-13", "close": 0.92, "volume": 923313.0}, {"date": "2024-09-16", "close": 0.7917, "volume": 531081.0}, {"date": "2024-09-17", "close": 0.97, "volume": 1256639.0}, {"date": "2024-09-18", "close": 0.9968, "volume": 1366656.0}, {"date": "2024-09-19", "close": 1.07, "volume": 894300.0}, {"date": "2024-09-20", "close": 1.06, "volume": 1383255.0}, {"date": "2024-09-23", "close": 1.01, "volume": 1093612.0}, {"date": "2024-09-24", "close": 1.02, "volume": 574020.0}, {"date": "2024-09-25", "close": 0.9401, "volume": 618173.0}, {"date": "2024-09-26", "close": 0.98, "volume": 571927.0}, {"date": "2024-09-27", "close": 0.9365, "volume": 2244994.0}, {"date": "2024-09-30", "close": 0.96, "volume": 647041.0}, {"date": "2024-10-01", "close": 0.95, "volume": 509615.0}, {"date": "2024-10-02", "close": 0.9341, "volume": 281323.0}, {"date": "2024-10-03", "close": 0.9287, "volume": 448723.0}, {"date": "2024-10-04", "close": 0.9268, "volume": 330580.0}, {"date": "2024-10-07", "close": 0.9267, "volume": 613927.0}, {"date": "2024-10-08", "close": 0.9299, "volume": 531765.0}, {"date": "2024-10-09", "close": 0.9633, "volume": 408947.0}, {"date": "2024-10-10", "close": 0.9501, "volume": 303416.0}, {"date": "2024-10-11", "close": 1.1, "volume": 1436919.0}, {"date": "2024-10-14", "close": 1.01, "volume": 1660244.0}, {"date": "2024-10-15", "close": 1.29, "volume": 2661023.0}, {"date": "2024-10-16", "close": 1.23, "volume": 1292390.0}, {"date": "2024-10-17", "close": 1.24, "volume": 598267.0}, {"date": "2024-10-18", "close": 1.51, "volume": 2744147.0}, {"date": "2024-10-21", "close": 1.88, "volume": 3951476.0}, {"date": "2024-10-22", "close": 1.89, "volume": 1948049.0}, {"date": "2024-10-23", "close": 1.76, "volume": 1709614.0}, {"date": "2024-10-24", "close": 1.69, "volume": 1264722.0}, {"date": "2024-10-25", "close": 1.66, "volume": 847093.0}, {"date": "2024-10-28", "close": 1.72, "volume": 940852.0}, {"date": "2024-10-29", "close": 1.64, "volume": 566975.0}, {"date": "2024-10-30", "close": 1.86, "volume": 3567392.0}, {"date": "2024-10-31", "close": 1.87, "volume": 1221762.0}, {"date": "2024-11-01", "close": 2.04, "volume": 1742191.0}, {"date": "2024-11-04", "close": 2.05, "volume": 1975340.0}, {"date": "2024-11-05", "close": 2.2, "volume": 1205782.0}, {"date": "2024-11-06", "close": 1.95, "volume": 2468992.0}, {"date": "2024-11-07", "close": 1.88, "volume": 1112779.0}, {"date": "2024-11-08", "close": 2.11, "volume": 1776322.0}, {"date": "2024-11-11", "close": 2.06, "volume": 1110920.0}, {"date": "2024-11-12", "close": 2.01, "volume": 1634969.0}, {"date": "2024-11-13", "close": 1.43, "volume": 2677912.0}, {"date": "2024-11-14", "close": 1.66, "volume": 2290388.0}, {"date": "2024-11-15", "close": 1.46, "volume": 1089845.0}, {"date": "2024-11-18", "close": 1.45, "volume": 526075.0}, {"date": "2024-11-19", "close": 1.61, "volume": 1229231.0}, {"date": "2024-11-20", "close": 1.48, "volume": 840512.0}, {"date": "2024-11-21", "close": 1.54, "volume": 1734688.0}, {"date": "2024-11-22", "close": 1.59, "volume": 1101081.0}, {"date": "2024-11-25", "close": 1.8, "volume": 1307222.0}, {"date": "2024-11-26", "close": 1.81, "volume": 1797560.0}, {"date": "2024-11-27", "close": 1.89, "volume": 1521633.0}, {"date": "2024-11-29", "close": 2.06, "volume": 1509618.0}, {"date": "2024-12-02", "close": 1.89, "volume": 971914.0}, {"date": "2024-12-03", "close": 1.71, "volume": 1478885.0}, {"date": "2024-12-04", "close": 1.77, "volume": 682299.0}, {"date": "2024-12-05", "close": 1.72, "volume": 714162.0}, {"date": "2024-12-06", "close": 1.76, "volume": 415741.0}, {"date": "2024-12-09", "close": 1.77, "volume": 461504.0}, {"date": "2024-12-10", "close": 1.65, "volume": 1024259.0}, {"date": "2024-12-11", "close": 1.9, "volume": 3845799.0}, {"date": "2024-12-12", "close": 1.9, "volume": 1710099.0}, {"date": "2024-12-13", "close": 1.84, "volume": 1018805.0}, {"date": "2024-12-16", "close": 1.85, "volume": 807244.0}, {"date": "2024-12-17", "close": 1.83, "volume": 818962.0}, {"date": "2024-12-18", "close": 1.47, "volume": 2980377.0}, {"date": "2024-12-19", "close": 1.51, "volume": 1207510.0}, {"date": "2024-12-20", "close": 1.69, "volume": 1936111.0}, {"date": "2024-12-23", "close": 1.77, "volume": 1408113.0}, {"date": "2024-12-24", "close": 2.01, "volume": 1934825.0}, {"date": "2024-12-26", "close": 2.06, "volume": 1723071.0}, {"date": "2024-12-27", "close": 2.25, "volume": 3364630.0}, {"date": "2024-12-30", "close": 2.47, "volume": 7430502.0}, {"date": "2024-12-31", "close": 2.28, "volume": 2058013.0}, {"date": "2025-01-02", "close": 2.3, "volume": 1826752.0}, {"date": "2025-01-03", "close": 2.53, "volume": 2152746.0}, {"date": "2025-01-06", "close": 2.47, "volume": 1654299.0}, {"date": "2025-01-07", "close": 2.47, "volume": 1932078.0}, {"date": "2025-01-08", "close": 2.19, "volume": 1695594.0}, {"date": "2025-01-10", "close": 1.92, "volume": 1582887.0}, {"date": "2025-01-13", "close": 1.98, "volume": 1072144.0}, {"date": "2025-01-14", "close": 1.75, "volume": 1431296.0}, {"date": "2025-01-15", "close": 1.95, "volume": 1130502.0}, {"date": "2025-01-16", "close": 1.91, "volume": 740354.0}, {"date": "2025-01-17", "close": 2.03, "volume": 864077.0}, {"date": "2025-01-21", "close": 2.06, "volume": 995134.0}, {"date": "2025-01-22", "close": 2.06, "volume": 1298390.0}, {"date": "2025-01-23", "close": 2.12, "volume": 711825.0}, {"date": "2025-01-24", "close": 2.1, "volume": 1177491.0}, {"date": "2025-01-27", "close": 1.71, "volume": 3535462.0}, {"date": "2025-01-28", "close": 1.75, "volume": 1335237.0}, {"date": "2025-01-29", "close": 1.74, "volume": 658200.0}, {"date": "2025-01-30", "close": 1.85, "volume": 542360.0}, {"date": "2025-01-31", "close": 1.74, "volume": 870287.0}, {"date": "2025-02-03", "close": 1.71, "volume": 852053.0}, {"date": "2025-02-04", "close": 1.74, "volume": 709064.0}, {"date": "2025-02-05", "close": 1.7, "volume": 617504.0}, {"date": "2025-02-06", "close": 1.71, "volume": 459980.0}, {"date": "2025-02-07", "close": 1.68, "volume": 862335.0}, {"date": "2025-02-10", "close": 1.69, "volume": 816237.0}, {"date": "2025-02-11", "close": 1.55, "volume": 721845.0}, {"date": "2025-02-12", "close": 1.55, "volume": 562352.0}, {"date": "2025-02-13", "close": 1.64, "volume": 656734.0}, {"date": "2025-02-14", "close": 1.63, "volume": 633114.0}, {"date": "2025-02-18", "close": 1.64, "volume": 777846.0}, {"date": "2025-02-19", "close": 1.64, "volume": 344087.0}, {"date": "2025-02-20", "close": 1.59, "volume": 436900.0}, {"date": "2025-02-21", "close": 1.46, "volume": 782709.0}, {"date": "2025-02-24", "close": 1.41, "volume": 663260.0}, {"date": "2025-02-25", "close": 1.35, "volume": 944815.0}, {"date": "2025-02-26", "close": 1.4, "volume": 353006.0}, {"date": "2025-02-27", "close": 1.31, "volume": 547257.0}, {"date": "2025-02-28", "close": 1.36, "volume": 867686.0}, {"date": "2025-03-03", "close": 1.22, "volume": 1030966.0}, {"date": "2025-03-04", "close": 1.19, "volume": 709970.0}, {"date": "2025-03-05", "close": 1.26, "volume": 914026.0}, {"date": "2025-03-06", "close": 1.25, "volume": 532136.0}, {"date": "2025-03-07", "close": 1.29, "volume": 558248.0}, {"date": "2025-03-10", "close": 1.18, "volume": 580538.0}, {"date": "2025-03-11", "close": 1.2, "volume": 743109.0}, {"date": "2025-03-12", "close": 1.2, "volume": 372288.0}, {"date": "2025-03-13", "close": 1.16, "volume": 576886.0}, {"date": "2025-03-14", "close": 1.15, "volume": 383186.0}, {"date": "2025-03-17", "close": 1.14, "volume": 1716931.0}, {"date": "2025-03-18", "close": 0.9001, "volume": 5406388.0}, {"date": "2025-03-19", "close": 1.0, "volume": 5403162.0}, {"date": "2025-03-20", "close": 0.9124, "volume": 5411037.0}, {"date": "2025-03-21", "close": 0.9533, "volume": 1865257.0}, {"date": "2025-03-24", "close": 0.9468, "volume": 942500.0}, {"date": "2025-03-25", "close": 0.8925, "volume": 797820.0}, {"date": "2025-03-26", "close": 0.8307, "volume": 1195097.0}, {"date": "2025-03-27", "close": 0.7412, "volume": 1802449.0}, {"date": "2025-03-28", "close": 0.7072, "volume": 6763507.0}, {"date": "2025-03-31", "close": 0.6954, "volume": 3664974.0}, {"date": "2025-04-01", "close": 0.8825, "volume": 5341438.0}, {"date": "2025-04-02", "close": 0.8519, "volume": 3405543.0}, {"date": "2025-04-03", "close": 0.7702, "volume": 1661212.0}, {"date": "2025-04-04", "close": 0.7223, "volume": 1999664.0}, {"date": "2025-04-07", "close": 0.769, "volume": 1556709.0}, {"date": "2025-04-08", "close": 0.6732, "volume": 1136360.0}, {"date": "2025-04-09", "close": 0.7374, "volume": 1666969.0}, {"date": "2025-04-10", "close": 0.66, "volume": 1397072.0}, {"date": "2025-04-11", "close": 0.6999, "volume": 1405868.0}, {"date": "2025-04-14", "close": 0.6715, "volume": 905348.0}, {"date": "2025-04-15", "close": 0.7003, "volume": 788776.0}, {"date": "2025-04-16", "close": 0.67, "volume": 1080347.0}, {"date": "2025-04-17", "close": 0.6542, "volume": 1390732.0}, {"date": "2025-04-21", "close": 0.6298, "volume": 2761727.0}, {"date": "2025-04-22", "close": 0.6901, "volume": 1765569.0}, {"date": "2025-04-23", "close": 0.646, "volume": 1380961.0}, {"date": "2025-04-24", "close": 0.68, "volume": 2080326.0}, {"date": "2025-04-25", "close": 0.7063, "volume": 2022929.0}, {"date": "2025-04-28", "close": 0.72, "volume": 542073.0}, {"date": "2025-04-29", "close": 0.74, "volume": 1452644.0}, {"date": "2025-04-30", "close": 0.7482, "volume": 1455444.0}, {"date": "2025-05-01", "close": 0.695, "volume": 765444.0}, {"date": "2025-05-02", "close": 0.7188, "volume": 655761.0}, {"date": "2025-05-05", "close": 0.7, "volume": 1259603.0}, {"date": "2025-05-06", "close": 0.6896, "volume": 435051.0}, {"date": "2025-05-07", "close": 0.7567, "volume": 1303177.0}, {"date": "2025-05-08", "close": 0.7868, "volume": 741599.0}, {"date": "2025-05-09", "close": 0.7646, "volume": 801502.0}, {"date": "2025-05-12", "close": 1.07, "volume": 6696780.0}, {"date": "2025-05-13", "close": 1.09, "volume": 2445665.0}, {"date": "2025-05-14", "close": 1.03, "volume": 646279.0}, {"date": "2025-05-15", "close": 0.9001, "volume": 623795.0}, {"date": "2025-05-16", "close": 0.8886, "volume": 1109641.0}, {"date": "2025-05-19", "close": 0.8854, "volume": 647240.0}, {"date": "2025-05-20", "close": 0.9449, "volume": 1303120.0}, {"date": "2025-05-21", "close": 0.926, "volume": 946334.0}, {"date": "2025-05-22", "close": 0.9767, "volume": 1296465.0}, {"date": "2025-05-23", "close": 0.92, "volume": 670595.0}, {"date": "2025-05-27", "close": 0.9, "volume": 788376.0}, {"date": "2025-05-28", "close": 0.9326, "volume": 2328856.0}, {"date": "2025-05-29", "close": 0.9248, "volume": 665622.0}, {"date": "2025-05-30", "close": 0.8261, "volume": 883332.0}, {"date": "2025-06-02", "close": 0.8238, "volume": 1775610.0}, {"date": "2025-06-03", "close": 0.9201, "volume": 864087.0}, {"date": "2025-06-04", "close": 0.9147, "volume": 812686.0}, {"date": "2025-06-05", "close": 0.9105, "volume": 1132461.0}, {"date": "2025-06-06", "close": 0.95, "volume": 1818790.0}, {"date": "2025-06-09", "close": 0.887, "volume": 1321020.0}, {"date": "2025-06-10", "close": 0.8612, "volume": 1034461.0}, {"date": "2025-06-11", "close": 0.8568, "volume": 1237639.0}, {"date": "2025-06-12", "close": 0.8996, "volume": 836799.0}, {"date": "2025-06-13", "close": 0.8588, "volume": 662545.0}, {"date": "2025-06-16", "close": 0.9073, "volume": 1510647.0}, {"date": "2025-06-17", "close": 0.8915, "volume": 826427.0}, {"date": "2025-06-18", "close": 0.8894, "volume": 763914.0}, {"date": "2025-06-20", "close": 0.8059, "volume": 1584418.0}, {"date": "2025-06-23", "close": 0.7714, "volume": 1715897.0}, {"date": "2025-06-24", "close": 0.7688, "volume": 1478090.0}, {"date": "2025-06-25", "close": 0.7081, "volume": 2277337.0}, {"date": "2025-06-26", "close": 0.7287, "volume": 1694258.0}, {"date": "2025-06-27", "close": 0.6535, "volume": 16410570.0}, {"date": "2025-06-30", "close": 0.7168, "volume": 1863718.0}, {"date": "2025-07-01", "close": 0.7807, "volume": 1577437.0}, {"date": "2025-07-02", "close": 0.85, "volume": 1304542.0}, {"date": "2025-07-03", "close": 0.8543, "volume": 516123.0}, {"date": "2025-07-07", "close": 0.8524, "volume": 744224.0}, {"date": "2025-07-08", "close": 0.8597, "volume": 714838.0}, {"date": "2025-07-09", "close": 0.8438, "volume": 418932.0}, {"date": "2025-07-10", "close": 0.8584, "volume": 397971.0}, {"date": "2025-07-11", "close": 0.8377, "volume": 222978.0}, {"date": "2025-07-14", "close": 0.839, "volume": 500067.0}, {"date": "2025-07-15", "close": 0.77, "volume": 808059.0}, {"date": "2025-07-16", "close": 0.78, "volume": 666660.0}, {"date": "2025-07-17", "close": 0.812, "volume": 909115.0}, {"date": "2025-07-18", "close": 0.81, "volume": 537351.0}, {"date": "2025-07-21", "close": 0.94, "volume": 1654651.0}, {"date": "2025-07-22", "close": 1.02, "volume": 1395073.0}, {"date": "2025-07-23", "close": 1.19, "volume": 2569110.0}, {"date": "2025-07-24", "close": 1.35, "volume": 10255530.0}, {"date": "2025-07-25", "close": 1.32, "volume": 2761902.0}, {"date": "2025-07-28", "close": 1.21, "volume": 2018912.0}, {"date": "2025-07-29", "close": 1.19, "volume": 1787122.0}, {"date": "2025-07-30", "close": 1.1, "volume": 1080208.0}, {"date": "2025-07-31", "close": 1.15, "volume": 592183.0}, {"date": "2025-08-01", "close": 1.05, "volume": 895023.0}, {"date": "2025-08-04", "close": 1.07, "volume": 712699.0}, {"date": "2025-08-05", "close": 1.14, "volume": 1097052.0}, {"date": "2025-08-06", "close": 1.17, "volume": 1502664.0}, {"date": "2025-08-07", "close": 1.4, "volume": 14061250.0}, {"date": "2025-08-08", "close": 1.45, "volume": 4018570.0}, {"date": "2025-08-11", "close": 1.42, "volume": 2137243.0}, {"date": "2025-08-12", "close": 1.43, "volume": 2200803.0}, {"date": "2025-08-13", "close": 1.46, "volume": 1457788.0}, {"date": "2025-08-14", "close": 1.57, "volume": 1788688.0}, {"date": "2025-08-15", "close": 1.48, "volume": 1065778.0}, {"date": "2025-08-18", "close": 1.51, "volume": 1153032.0}, {"date": "2025-08-19", "close": 1.44, "volume": 1537448.0}, {"date": "2025-08-20", "close": 1.62, "volume": 1678304.0}, {"date": "2025-08-21", "close": 1.61, "volume": 1391453.0}, {"date": "2025-08-22", "close": 1.64, "volume": 1664711.0}, {"date": "2025-08-25", "close": 1.6, "volume": 999473.0}, {"date": "2025-08-26", "close": 1.7, "volume": 1283786.0}, {"date": "2025-08-27", "close": 1.64, "volume": 1904849.0}, {"date": "2025-08-28", "close": 1.9, "volume": 4583577.0}, {"date": "2025-08-29", "close": 2.02, "volume": 3300789.0}, {"date": "2025-09-02", "close": 2.1, "volume": 2555356.0}, {"date": "2025-09-03", "close": 2.15, "volume": 3795456.0}, {"date": "2025-09-04", "close": 2.07, "volume": 1767135.0}, {"date": "2025-09-05", "close": 2.07, "volume": 1051075.0}, {"date": "2025-09-08", "close": 1.93, "volume": 1585651.0}, {"date": "2025-09-09", "close": 1.77, "volume": 2857748.0}, {"date": "2025-09-10", "close": 1.91, "volume": 1785656.0}, {"date": "2025-09-11", "close": 2.03, "volume": 1581493.0}, {"date": "2025-09-12", "close": 2.29, "volume": 2512936.0}, {"date": "2025-09-15", "close": 2.25, "volume": 1916933.0}, {"date": "2025-09-16", "close": 2.26, "volume": 1964508.0}, {"date": "2025-09-17", "close": 2.36, "volume": 2742959.0}, {"date": "2025-09-18", "close": 2.68, "volume": 6570840.0}, {"date": "2025-09-19", "close": 3.11, "volume": 7108236.0}, {"date": "2025-09-22", "close": 3.04, "volume": 3954774.0}, {"date": "2025-09-23", "close": 3.18, "volume": 6255619.0}, {"date": "2025-09-24", "close": 3.07, "volume": 5063378.0}, {"date": "2025-09-25", "close": 3.19, "volume": 7396410.0}, {"date": "2025-09-26", "close": 3.03, "volume": 4425905.0}, {"date": "2025-09-29", "close": 3.02, "volume": 4415766.0}, {"date": "2025-09-30", "close": 2.97, "volume": 1753109.0}, {"date": "2025-10-01", "close": 3.21, "volume": 2422860.0}, {"date": "2025-10-02", "close": 3.26, "volume": 3486513.0}, {"date": "2025-10-03", "close": 3.34, "volume": 2836838.0}, {"date": "2025-10-06", "close": 3.28, "volume": 1768637.0}, {"date": "2025-10-07", "close": 3.31, "volume": 4055179.0}, {"date": "2025-10-08", "close": 3.35, "volume": 2098629.0}, {"date": "2025-10-09", "close": 3.49, "volume": 3248139.0}, {"date": "2025-10-10", "close": 3.34, "volume": 3271560.0}, {"date": "2025-10-13", "close": 3.75, "volume": 5718614.0}, {"date": "2025-10-14", "close": 4.2, "volume": 4684899.0}, {"date": "2025-10-15", "close": 4.4, "volume": 4811254.0}, {"date": "2025-10-16", "close": 3.88, "volume": 3911025.0}, {"date": "2025-10-17", "close": 3.75, "volume": 2547464.0}, {"date": "2025-10-20", "close": 3.89, "volume": 2109703.0}, {"date": "2025-10-21", "close": 3.65, "volume": 1848551.0}, {"date": "2025-10-22", "close": 3.32, "volume": 4720631.0}, {"date": "2025-10-23", "close": 3.37, "volume": 1917032.0}, {"date": "2025-10-24", "close": 3.44, "volume": 2079247.0}, {"date": "2025-10-27", "close": 3.21, "volume": 2357447.0}, {"date": "2025-10-28", "close": 3.31, "volume": 1632954.0}, {"date": "2025-10-29", "close": 3.26, "volume": 2540296.0}, {"date": "2025-10-30", "close": 3.31, "volume": 1660105.0}, {"date": "2025-10-31", "close": 3.54, "volume": 1805008.0}, {"date": "2025-11-03", "close": 3.33, "volume": 1539569.0}, {"date": "2025-11-04", "close": 3.19, "volume": 3307059.0}, {"date": "2025-11-05", "close": 3.37, "volume": 1585360.0}, {"date": "2025-11-06", "close": 3.53, "volume": 2294887.0}, {"date": "2025-11-07", "close": 3.53, "volume": 2220384.0}, {"date": "2025-11-10", "close": 3.55, "volume": 2380014.0}, {"date": "2025-11-11", "close": 4.29, "volume": 13265400.0}, {"date": "2025-11-12", "close": 3.44, "volume": 5987864.0}, {"date": "2025-11-13", "close": 3.11, "volume": 2775895.0}, {"date": "2025-11-14", "close": 3.1, "volume": 2930730.0}, {"date": "2025-11-17", "close": 3.17, "volume": 3517128.0}, {"date": "2025-11-18", "close": 3.18, "volume": 2339825.0}, {"date": "2025-11-19", "close": 3.19, "volume": 1861917.0}, {"date": "2025-11-20", "close": 2.93, "volume": 3320189.0}, {"date": "2025-11-21", "close": 3.01, "volume": 13459190.0}, {"date": "2025-11-24", "close": 2.99, "volume": 1851263.0}, {"date": "2025-11-25", "close": 3.23, "volume": 1762496.0}, {"date": "2025-11-26", "close": 3.33, "volume": 1317517.0}, {"date": "2025-11-28", "close": 3.44, "volume": 1489403.0}, {"date": "2025-12-01", "close": 3.35, "volume": 1340595.0}, {"date": "2025-12-02", "close": 3.34, "volume": 1109619.0}, {"date": "2025-12-03", "close": 3.64, "volume": 1676925.0}, {"date": "2025-12-04", "close": 4.13, "volume": 3199628.0}, {"date": "2025-12-05", "close": 4.26, "volume": 2505852.0}, {"date": "2025-12-08", "close": 4.36, "volume": 2201540.0}, {"date": "2025-12-09", "close": 4.5, "volume": 1975529.0}, {"date": "2025-12-10", "close": 4.66, "volume": 1926268.0}, {"date": "2025-12-11", "close": 5.42, "volume": 5832740.0}, {"date": "2025-12-12", "close": 4.92, "volume": 3204719.0}, {"date": "2025-12-15", "close": 4.97, "volume": 3699644.0}, {"date": "2025-12-16", "close": 5.0, "volume": 4411623.0}, {"date": "2025-12-17", "close": 4.7, "volume": 4769162.0}, {"date": "2025-12-18", "close": 5.12, "volume": 4745817.0}, {"date": "2025-12-19", "close": 4.78, "volume": 9869357.0}, {"date": "2025-12-22", "close": 4.6, "volume": 3941748.0}, {"date": "2025-12-23", "close": 5.08, "volume": 3426514.0}, {"date": "2025-12-24", "close": 4.99, "volume": 1397038.0}, {"date": "2025-12-26", "close": 4.87, "volume": 1730807.0}, {"date": "2025-12-29", "close": 4.98, "volume": 1930431.0}, {"date": "2025-12-30", "close": 4.73, "volume": 5255221.0}, {"date": "2025-12-31", "close": 4.61, "volume": 3090493.0}, {"date": "2026-01-02", "close": 4.89, "volume": 2359819.0}, {"date": "2026-01-05", "close": 4.92, "volume": 3526548.0}, {"date": "2026-01-06", "close": 5.69, "volume": 6314512.0}, {"date": "2026-01-07", "close": 5.43, "volume": 2505157.0}, {"date": "2026-01-08", "close": 5.41, "volume": 2473365.0}, {"date": "2026-01-09", "close": 5.29, "volume": 1950559.0}, {"date": "2026-01-12", "close": 5.38, "volume": 2366659.0}, {"date": "2026-01-13", "close": 5.62, "volume": 3021738.0}, {"date": "2026-01-14", "close": 6.07, "volume": 3238776.0}, {"date": "2026-01-15", "close": 6.03, "volume": 2423110.0}, {"date": "2026-01-16", "close": 5.72, "volume": 2837523.0}, {"date": "2026-01-20", "close": 5.71, "volume": 4451471.0}, {"date": "2026-01-21", "close": 5.51, "volume": 3174075.0}, {"date": "2026-01-22", "close": 5.59, "volume": 2078408.0}, {"date": "2026-01-23", "close": 5.44, "volume": 2656443.0}, {"date": "2026-01-26", "close": 5.15, "volume": 2406456.0}, {"date": "2026-01-27", "close": 5.21, "volume": 1383691.0}, {"date": "2026-01-28", "close": 5.29, "volume": 1451503.0}, {"date": "2026-01-29", "close": 5.26, "volume": 1866113.0}, {"date": "2026-01-30", "close": 4.7, "volume": 2994797.0}, {"date": "2026-02-02", "close": 4.6, "volume": 1516869.0}, {"date": "2026-02-03", "close": 5.14, "volume": 3979545.0}, {"date": "2026-02-04", "close": 4.47, "volume": 3966766.0}, {"date": "2026-02-05", "close": 4.03, "volume": 2761801.0}, {"date": "2026-02-06", "close": 4.21, "volume": 2380703.0}, {"date": "2026-02-09", "close": 4.19, "volume": 2466043.0}, {"date": "2026-02-10", "close": 4.01, "volume": 1360921.0}, {"date": "2026-02-11", "close": 4.06, "volume": 3448002.0}, {"date": "2026-02-12", "close": 3.12, "volume": 26149150.0}, {"date": "2026-02-13", "close": 3.19, "volume": 5947512.0}, {"date": "2026-02-17", "close": 3.15, "volume": 3746579.0}, {"date": "2026-02-18", "close": 3.07, "volume": 3537513.0}, {"date": "2026-02-19", "close": 3.18, "volume": 3387715.0}, {"date": "2026-02-20", "close": 3.06, "volume": 2956318.0}, {"date": "2026-02-23", "close": 2.98, "volume": 2723978.0}, {"date": "2026-02-24", "close": 3.09, "volume": 2370778.0}, {"date": "2026-02-25", "close": 3.18, "volume": 2871215.0}, {"date": "2026-02-26", "close": 3.4, "volume": 3974154.0}, {"date": "2026-02-27", "close": 3.0, "volume": 4335228.0}, {"date": "2026-03-02", "close": 3.25, "volume": 3472453.0}, {"date": "2026-03-03", "close": 3.19, "volume": 2682708.0}, {"date": "2026-03-04", "close": 3.35, "volume": 4599073.0}, {"date": "2026-03-05", "close": 3.34, "volume": 2968087.0}, {"date": "2026-03-06", "close": 3.02, "volume": 2838690.0}, {"date": "2026-03-09", "close": 3.15, "volume": 2697650.0}, {"date": "2026-03-10", "close": 3.16, "volume": 3290276.0}, {"date": "2026-03-11", "close": 3.31, "volume": 1905189.0}, {"date": "2026-03-12", "close": 3.22, "volume": 2268741.0}, {"date": "2026-03-13", "close": 3.3, "volume": 3730949.0}, {"date": "2026-03-16", "close": 3.46, "volume": 3575869.0}, {"date": "2026-03-17", "close": 3.5, "volume": 5591216.0}, {"date": "2026-03-18", "close": 3.59, "volume": 12698730.0}, {"date": "2026-03-19", "close": 3.72, "volume": 6543402.0}, {"date": "2026-03-20", "close": 3.34, "volume": 6682008.0}, {"date": "2026-03-23", "close": 3.43, "volume": 3083218.0}, {"date": "2026-03-24", "close": 3.69, "volume": 4664268.0}, {"date": "2026-03-25", "close": 3.68, "volume": 5550396.0}, {"date": "2026-03-26", "close": 3.52, "volume": 3097546.0}, {"date": "2026-03-27", "close": 3.52, "volume": 2258403.0}, {"date": "2026-03-30", "close": 3.22, "volume": 3771527.0}, {"date": "2026-03-31", "close": 3.3, "volume": 3421097.0}, {"date": "2026-04-01", "close": 3.4, "volume": 2011396.0}, {"date": "2026-04-02", "close": 3.2, "volume": 2188989.0}, {"date": "2026-04-06", "close": 3.15, "volume": 2782320.0}, {"date": "2026-04-07", "close": 3.01, "volume": 3213795.0}, {"date": "2026-04-08", "close": 3.19, "volume": 2692795.0}, {"date": "2026-04-09", "close": 3.3, "volume": 3033412.0}, {"date": "2026-04-10", "close": 3.26, "volume": 2530088.0}, {"date": "2026-04-13", "close": 3.14, "volume": 3082871.0}, {"date": "2026-04-14", "close": 3.23, "volume": 2402422.0}, {"date": "2026-04-15", "close": 3.5, "volume": 3905840.0}, {"date": "2026-04-16", "close": 3.6, "volume": 3988046.0}, {"date": "2026-04-17", "close": 3.6, "volume": 2524051.0}, {"date": "2026-04-20", "close": 3.7, "volume": 1914014.0}, {"date": "2026-04-21", "close": 3.97, "volume": 6251984.0}, {"date": "2026-04-22", "close": 4.41, "volume": 7913851.0}, {"date": "2026-04-23", "close": 4.46, "volume": 4722621.0}, {"date": "2026-04-24", "close": 4.46, "volume": 3263497.0}, {"date": "2026-04-27", "close": 4.45, "volume": 4042187.0}, {"date": "2026-04-28", "close": 4.2, "volume": 4094062.0}, {"date": "2026-04-29", "close": 4.12, "volume": 1884558.0}, {"date": "2026-04-30", "close": 4.61, "volume": 3810925.0}, {"date": "2026-05-01", "close": 4.38, "volume": 4417503.0}, {"date": "2026-05-04", "close": 4.44, "volume": 2273159.0}, {"date": "2026-05-05", "close": 5.03, "volume": 7661305.0}, {"date": "2026-05-06", "close": 4.21, "volume": 8308524.0}, {"date": "2026-05-07", "close": 4.15, "volume": 3916711.0}, {"date": "2026-05-08", "close": 4.53, "volume": 4497932.0}, {"date": "2026-05-11", "close": 5.04, "volume": 9103427.0}, {"date": "2026-05-12", "close": 5.32, "volume": 4468805.0}, {"date": "2026-05-13", "close": 5.94, "volume": 7149260.0}, {"date": "2026-05-14", "close": 6.14, "volume": 9102448.0}, {"date": "2026-05-15", "close": 5.93, "volume": 7270874.0}, {"date": "2026-05-18", "close": 5.08, "volume": 5458233.0}, {"date": "2026-05-19", "close": 4.84, "volume": 5658856.0}, {"date": "2026-05-20", "close": 4.79, "volume": 3730290.0}, {"date": "2026-05-21", "close": 5.03, "volume": 3799487.0}, {"date": "2026-05-22", "close": 5.13, "volume": 3231693.0}, {"date": "2026-05-26", "close": 5.25, "volume": 4640289.0}, {"date": "2026-05-27", "close": 5.36, "volume": 4175432.0}, {"date": "2026-05-28", "close": 5.13, "volume": 3140274.0}, {"date": "2026-05-29", "close": 5.05, "volume": 5605637.0}, {"date": "2026-06-01", "close": 5.35, "volume": 5573423.0}, {"date": "2026-06-02", "close": 5.86, "volume": 5002249.0}, {"date": "2026-06-03", "close": 5.86, "volume": 6682472.0}, {"date": "2026-06-04", "close": 6.49, "volume": 7253020.0}, {"date": "2026-06-05", "close": 5.47, "volume": 5887157.0}, {"date": "2026-06-08", "close": 5.17, "volume": 5202002.0}, {"date": "2026-06-09", "close": 4.69, "volume": 6480971.0}, {"date": "2026-06-10", "close": 4.33, "volume": 5339374.0}, {"date": "2026-06-11", "close": 4.44, "volume": 4707642.0}, {"date": "2026-06-12", "close": 4.3, "volume": 5576139.0}, {"date": "2026-06-15", "close": 4.11, "volume": 6124480.0}, {"date": "2026-06-16", "close": 4.06, "volume": 3663645.0}, {"date": "2026-06-17", "close": 4.1, "volume": 5164791.0}, {"date": "2026-06-18", "close": 4.1, "volume": 12332730.0}, {"date": "2026-06-22", "close": 4.42, "volume": 5121891.0}, {"date": "2026-06-23", "close": 4.25, "volume": 4523378.0}, {"date": "2026-06-24", "close": 3.93, "volume": 6740336.0}, {"date": "2026-06-25", "close": 4.26, "volume": 5793058.0}, {"date": "2026-06-26", "close": 4.21, "volume": 23289060.0}, {"date": "2026-06-29", "close": 4.5, "volume": 6873901.0}, {"date": "2026-06-30", "close": 4.71, "volume": 5281319.0}, {"date": "2026-07-01", "close": 4.47, "volume": 5177200.0}, {"date": "2026-07-02", "close": 4.04, "volume": 6330099.0}, {"date": "2026-07-06", "close": 4.12, "volume": 4908773.0}, {"date": "2026-07-07", "close": 3.79, "volume": 5046775.0}, {"date": "2026-07-08", "close": 3.55, "volume": 4228142.0}, {"date": "2026-07-09", "close": 3.74, "volume": 4416413.0}, {"date": "2026-07-10", "close": 3.44, "volume": 4613245.0}, {"date": "2026-07-13", "close": 3.29, "volume": 4299679.0}, {"date": "2026-07-14", "close": 3.35, "volume": 4303692.0}, {"date": "2026-07-15", "close": 3.26, "volume": 3599527.0}, {"date": "2026-07-16", "close": 3.04, "volume": 6300038.0}, {"date": "2026-07-17", "close": 3.08, "volume": 3371094.0}, {"date": "2026-07-20", "close": 3.02, "volume": 3933634.0}, {"date": "2026-07-21", "close": 3.48, "volume": 4853089.0}, {"date": "2026-07-22", "close": 3.35, "volume": 5680380.0}, {"date": "2026-07-23", "close": 3.25, "volume": 2733823.0}, {"date": "2026-07-24", "close": 2.88, "volume": 3943836.0}, {"date": "2026-07-27", "close": 2.93, "volume": 4535010.0}, {"date": "2026-07-28", "close": 2.75, "volume": 4187206.0}, {"date": "2026-07-29", "close": 2.51, "volume": 3743580.0}, {"date": "2026-07-30", "close": 2.83, "volume": 3887473.0}, {"date": "2026-07-31", "close": 2.85, "volume": 2432179.0}, {"date": "2026-08-03", "close": 3.05, "volume": 3348314.0}, {"date": "2026-08-04", "close": 3.26, "volume": 5001636.0}, {"date": "2026-08-05", "close": 3.01, "volume": 3435012.0}, {"date": "2026-08-06", "close": 2.96, "volume": 3618858.0}, {"date": "2026-08-07", "close": 3.49, "volume": 19625680.0}, {"date": "2026-08-10", "close": 3.34, "volume": 9080993.0}, {"date": "2026-08-11", "close": 3.58, "volume": 9042216.0}, {"date": "2026-08-12", "close": 3.92, "volume": 10865130.0}, {"date": "2026-08-13", "close": 3.69, "volume": 5034263.0}, {"date": "2026-08-14", "close": 3.79, "volume": 3698369.0}, {"date": "2026-08-17", "close": 3.82, "volume": 3313067.0}, {"date": "2026-08-18", "close": 3.65, "volume": 4278816.0}, {"date": "2026-08-19", "close": 3.86, "volume": 4729792.0}, {"date": "2026-08-20", "close": 3.74, "volume": 3400813.0}, {"date": "2026-08-21", "close": 3.8, "volume": 2476701.0}, {"date": "2026-08-24", "close": 3.64, "volume": 2136571.0}, {"date": "2026-08-25", "close": 3.93, "volume": 3717568.0}, {"date": "2026-08-26", "close": 3.7, "volume": 3731302.0}, {"date": "2026-08-27", "close": 3.75, "volume": 2478666.0}, {"date": "2026-08-28", "close": 3.54, "volume": 2986423.0}, {"date": "2026-08-31", "close": 3.4, "volume": 2713437.0}, {"date": "2026-09-01", "close": 3.27, "volume": 3878567.0}, {"date": "2026-09-02", "close": 3.55, "volume": 3528144.0}, {"date": "2026-09-03", "close": 3.79, "volume": 3858787.0}, {"date": "2026-09-04", "close": 3.84, "volume": 2833079.0}, {"date": "2026-09-08", "close": 4.32, "volume": 6916414.0}, {"date": "2026-09-09", "close": 4.29, "volume": 3599137.0}, {"date": "2026-09-10", "close": 4.21, "volume": 3671854.0}, {"date": "2026-09-11", "close": 4.31, "volume": 2210109.0}, {"date": "2026-09-14", "close": 4.1, "volume": 4592038.0}, {"date": "2026-09-15", "close": 4.11, "volume": 3526437.0}, {"date": "2026-09-16", "close": 3.97, "volume": 2771300.0}, {"date": "2026-09-17", "close": 4.23, "volume": 3468445.0}, {"date": "2026-09-18", "close": 4.49, "volume": 13961790.0}, {"date": "2026-09-21", "close": 4.7, "volume": 5273288.0}, {"date": "2026-09-22", "close": 4.77, "volume": 3667985.0}, {"date": "2026-09-23", "close": 4.43, "volume": 3878524.0}, {"date": "2026-09-24", "close": 4.3, "volume": 3372009.0}, {"date": "2026-09-25", "close": 4.4, "volume": 2536234.0}, {"date": "2026-09-28", "close": 4.05, "volume": 4134083.0}, {"date": "2026-09-29", "close": 3.97, "volume": 4757773.0}, {"date": "2026-09-30", "close": 3.97, "volume": 2628173.0}, {"date": "2026-10-01", "close": 3.89, "volume": 2822301.0}, {"date": "2026-10-02", "close": 3.94, "volume": 2831115.0}, {"date": "2026-10-05", "close": 3.87, "volume": 3996578.0}, {"date": "2026-10-06", "close": 3.88, "volume": 2560141.0}, {"date": "2026-10-07", "close": 3.66, "volume": 3896475.0}, {"date": "2026-10-08", "close": 3.31, "volume": 3342500.0}], "refreshing": true}