{"ticker": "NUAI", "overview": {"cik": "2028336", "ticker": "NUAI", "name": "New ERA Energy & Digital, Inc.", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "3", "date": "2026-10-30", "title": "Initial insider holdings", "accession": "0001193125-26-441951", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "CURRENT REPORT", "accession": "0001213900-26-113530", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001225028-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001225028-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001225028-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001225028-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0002026745-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "CURRENT REPORT", "accession": "0001213900-26-107704", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102865", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-102859", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101642", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-01", "title": "Form SCHEDULE 13G", "accession": "0002026745-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090827", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003767", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090138", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-08-14", "title": "AMENDMENT NO. 1 TO FORM 10-Q", "accession": "0001213900-26-090122", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005441", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010156", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083411", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003194", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080397", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0000895345-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001213900-26-076486", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001213900-26-076485", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 1192350.0, "sell_n": 2, "sell_sum": 15645851.4019, "net": -14453501.4019, "insiders": 2, "first_date": "2025-09-26", "last_date": "2026-10-14"}, "metrics": {"ticker": "NUAI", "has_prices": true, "as_of": "2026-10-13", "last": 4.29, "prev_close": 4.34, "change": -0.04999999999999982, "change_pct": -0.011520737327188899, "session_volume": 7308657.0, "vwap_5": 4.720072654325505, "vwap_20": 6.186727057774701, "vwap_60": 5.69652360103591, "vwap_250": 5.120311841769603, "high_52w": 8.06, "low_52w": 2.37, "avg_volume_20": 9598819.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001225028-26-000008", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "KCM Capital Inc", "who_key": "KCM Capital 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KCM Capital Inc moves to a 4.4% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2026745/0001225028-26-000008-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "0001225028-26-000007", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Kent C. McCarthy", "who_key": "MCCARTHY KENT C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 15547418.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "A 10% owner cashes out $15.5M of NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2160027/000122502826000007/0001225028-26-000007-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28247}, {"id": "0001225028-26-000006", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Kent C. McCarthy", "who_key": "MCCARTHY KENT C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1192350.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Major holder piles $1.2M into NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2160027/000122502826000006/0001225028-26-000006-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35447}, {"id": "13DG-0002026745-26-000007", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "KCM Capital Inc", "who_key": "KCM Capital 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KCM Capital Inc takes a 5% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2026745/0002026745-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "13DG-0001214659-26-010156", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Hood River Capital Management LLC", "who_key": "Hood River Capital Management LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Hood River Capital Management LLC takes a 8.49% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1578177/0001214659-26-010156-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000905148-26-003767", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Caracola Ventures Corp", "who_key": "Caracola Ventures Corp", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Caracola Ventures Corp moves to a 8.9% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2125707/0000905148-26-003767-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000919574-26-005441", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP moves to a 0.01% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-005441-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001446580-26-000099", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "New ERA Energy & Digital, Inc.", "who_key": "New ERA Energy & Digital, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "New ERA Energy & Digital, Inc. moves to a 4.2% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2028336/0001446580-26-000099-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000895345-26-000329", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Conversant Capital LLC", "who_key": "Conversant Capital LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Conversant Capital LLC takes a 5.3% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/0000895345-26-000329-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-13", "mins": 162167}, {"id": "0001193125-26-442076", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Jose Reynaldo Rodriguez", "who_key": "Rodriguez Jose Reynaldo", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on NUAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2145456/000119312526442076/0001193125-26-442076-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172247}, {"id": "0001193125-26-442010", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Ondrej Sestak", "who_key": "Sestak Ondrej", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on NUAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079764/000119312526442010/0001193125-26-442010-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}, {"id": "0001193125-26-441994", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Peter John Lee", "who_key": "Lee Peter John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Director files routine paperwork on NUAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2122874/000119312526441994/0001193125-26-441994-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}, {"id": "13DG-0002012383-26-003194", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. takes a 6.1% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003194-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001213900-26-071090", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Darin Charles Rovell", "who_key": "Rovell Darin Charles", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on NUAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028336/000121390026071090/0001213900-26-071090-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192407}, {"id": "13DG-0001446580-26-000069", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "New ERA Energy & Digital, Inc.", "who_key": "New ERA Energy & Digital, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "New ERA Energy & Digital, Inc. takes a 7.1% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2028336/0001446580-26-000069-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000905148-26-002414", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Caracola Ventures Corp", "who_key": "Caracola Ventures Corp", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Caracola Ventures Corp moves to a 8.6% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2125707/0000905148-26-002414-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001213900-26-076486", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Andrew F. Casazza", "who_key": "CASAZZA ANDREW F", "role": "Chief Corporate Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "C-suite exec files routine paperwork on NUAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028336/000121390026076486/0001213900-26-076486-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}, {"id": "13DG-0000902664-26-002019", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP crosses 5% of NUAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000902664-26-002019-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288887}, {"id": "13DG-0000905148-26-001567", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Caracola Ventures Corp", "who_key": "Caracola Ventures Corp", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Caracola Ventures Corp crosses 5% of NUAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2125707/0000905148-26-001567-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "0001193125-26-442045", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Charles Lawrence Nelson", "who_key": "Nelson Charles Lawrence", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on NUAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2046667/000119312526442045/0001193125-26-442045-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383927}, {"id": "0001193125-26-442023", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Everett Willard Gray II", "who_key": "GRAY EVERETT WILLARD II", "role": "President, Permian Basin", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "President files routine paperwork on NUAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028336/000119312526442023/0001193125-26-442023-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401207}, {"id": "0001193125-26-441978", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Trent Yang", "who_key": "Yang Trent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 98433.4019, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Board member offloads $98K of NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2080554/000119312526441978/0001193125-26-441978-index.htm", "trade_date": "2025-09-26", "timestamp": "2025-09-26", "mins": 579767}], "recent_buys": [{"id": "0001225028-26-000006", "src": "INSIDERS", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Kent C. McCarthy", "who_key": "MCCARTHY KENT C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1192350.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Major holder piles $1.2M into NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2160027/000122502826000006/0001225028-26-000006-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35447}], "institutional": [{"id": "13DG-0001225028-26-000008", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "KCM Capital Inc", "who_key": "KCM Capital 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KCM Capital Inc moves to a 4.4% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2026745/0001225028-26-000008-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "13DG-0002026745-26-000007", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "KCM Capital Inc", "who_key": "KCM Capital 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "KCM Capital Inc takes a 5% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2026745/0002026745-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "13DG-0001214659-26-010156", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Hood River Capital Management LLC", "who_key": "Hood River Capital Management LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Hood River Capital Management LLC takes a 8.49% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1578177/0001214659-26-010156-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000905148-26-003767", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Caracola Ventures Corp", "who_key": "Caracola Ventures Corp", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Caracola Ventures Corp moves to a 8.9% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2125707/0000905148-26-003767-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0000919574-26-005441", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP moves to a 0.01% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000919574-26-005441-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001446580-26-000099", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "New ERA Energy & Digital, Inc.", "who_key": "New ERA Energy & Digital, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "New ERA Energy & Digital, Inc. moves to a 4.2% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2028336/0001446580-26-000099-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0002012383-26-003194", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "BlackRock, Inc. takes a 6.1% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003194-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000895345-26-000329", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Conversant Capital LLC", "who_key": "Conversant Capital LLC", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Conversant Capital LLC takes a 5.3% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1850901/0000895345-26-000329-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-13", "mins": 162167}, {"id": "13DG-0001446580-26-000069", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "New ERA Energy & Digital, Inc.", "who_key": "New ERA Energy & Digital, 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "New ERA Energy & Digital, Inc. takes a 7.1% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2028336/0001446580-26-000069-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000905148-26-002414", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Caracola Ventures Corp", "who_key": "Caracola Ventures Corp", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Caracola Ventures Corp moves to a 8.6% passive stake in NUAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2125707/0000905148-26-002414-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000902664-26-002019", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Davidson Kempner Capital Management LP", "who_key": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "DAVIDSON KEMPNER CAPITAL MANAGEMENT LP crosses 5% of NUAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1595082/0000902664-26-002019-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288887}, {"id": "13DG-0000905148-26-001567", "src": "13DG", "ticker": "NUAI", "cik": "2028336", "company": "New ERA Energy & Digital, Inc.", "company_raw": "New ERA Energy & Digital, Inc.", "who": "Caracola Ventures Corp", "who_key": "Caracola Ventures Corp", "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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Caracola Ventures Corp crosses 5% of NUAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2125707/0000905148-26-001567-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "New Era Energy & Digital, Inc. - Warrants", "new_value": "New ERA Energy & Digital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028336", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028336", "applied": 1, "detected_at": "2026-10-26T09:58:32.132094"}]}, "key_people": [{"who": "Kent C. McCarthy", "who_key": "MCCARTHY KENT C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1192350.0, "sold": 15547418.0, "net": -14355068.0, "trades": 2, "top_score": 49.8, "lean": "selling", "history": [{"action": "SELL", "amount": 15547418.0, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2160027/000122502826000007/0001225028-26-000007-index.htm"}, {"action": "BUY", "amount": 1192350.0, "date": "2026-10-09", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2160027/000122502826000006/0001225028-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 15547418.0, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2160027/000122502826000007/0001225028-26-000007-index.htm"}}, {"who": "Trent Yang", "who_key": "Yang Trent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 98433.4019, "net": -98433.4019, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98433.4019, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080554/000119312526441978/0001193125-26-441978-index.htm"}], "latest": {"action": "SELL", "amount": 98433.4019, "date": "2025-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2080554/000119312526441978/0001193125-26-441978-index.htm"}}], "activity": [{"date": "2026-10-09", "net": 1192350.0}, {"date": "2026-10-14", "net": -15547418.0}], "announcements": [{"form": "3", "date": "2026-10-30", "title": "Initial insider holdings", "accession": "0001193125-26-441951", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "CURRENT REPORT", "accession": "0001213900-26-113530", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-21", "title": "Form SCHEDULE 13G/A", "accession": "0001225028-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0001225028-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001225028-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0001225028-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-09", "title": "Form SCHEDULE 13G/A", "accession": "0002026745-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-08", "title": "CURRENT REPORT", "accession": "0001213900-26-107704", "price_sensitive": true}, {"form": "424B5", "date": "2026-09-24", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102865", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "CURRENT REPORT", "accession": "0001213900-26-102859", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101642", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-01", "title": "Form SCHEDULE 13G", "accession": "0002026745-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "CURRENT REPORT", "accession": "0001213900-26-090827", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000905148-26-003767", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090138", "price_sensitive": true}, {"form": "10-Q/A", "date": "2026-08-14", "title": "AMENDMENT NO. 1 TO FORM 10-Q", "accession": "0001213900-26-090122", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-005441", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000099", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-010156", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "CURRENT REPORT", "accession": "0001213900-26-083411", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003194", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "CURRENT REPORT", "accession": "0001213900-26-080397", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-20", "title": "Form SCHEDULE 13G", "accession": "0000895345-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001213900-26-076486", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0001213900-26-076485", "price_sensitive": false}], "performance": {"ticker": "NUAI", "has_prices": true, "summary": {"n": 1, "avg": -0.08626198083067098, "win_rate": 0.0, "best": -0.08626198083067098, "worst": -0.08626198083067098, "as_of": "2026-10-13"}, "buys": [{"who": "MCCARTHY KENT C", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1192350.0, "date": "2026-10-09", "score": 49.8, "ref_price": 4.695, "return": -0.08626198083067098}]}, "price_series": [{"date": "2022-01-05", "close": 9.815, "volume": null}, {"date": "2022-01-06", "close": 9.83, "volume": 40610.0}, {"date": "2022-01-07", "close": 9.8, "volume": 23702.0}, {"date": "2022-01-10", "close": 9.79, "volume": 24900.0}, {"date": "2022-01-11", "close": 9.79, "volume": 10000.0}, {"date": "2022-01-12", "close": 9.8, "volume": 326300.0}, {"date": "2022-01-13", "close": 9.88, "volume": 283816.0}, {"date": "2022-01-14", "close": 9.79, "volume": 118.0}, {"date": "2022-01-18", "close": 9.76, "volume": 21286.0}, {"date": "2022-01-19", "close": 9.76, "volume": null}, {"date": "2022-01-20", "close": 9.79, "volume": 126804.0}, {"date": "2022-01-21", "close": 9.79, "volume": null}, {"date": "2022-01-24", "close": 9.79, "volume": null}, {"date": "2022-01-25", "close": 9.8, "volume": 685.0}, {"date": "2022-01-26", "close": 9.77, "volume": 25499.0}, {"date": "2022-01-27", "close": 9.77, "volume": 391.0}, {"date": "2022-01-28", "close": 9.74, "volume": 37633.0}, {"date": "2022-01-31", "close": 9.74, "volume": null}, {"date": "2022-02-01", "close": 9.78, "volume": 10370.0}, {"date": "2022-02-02", "close": 9.78, "volume": 563900.0}, {"date": "2022-02-03", "close": 9.78, "volume": 50000.0}, {"date": "2022-02-04", "close": 9.78, "volume": null}, {"date": "2022-02-07", "close": 9.78, "volume": 10499.0}, {"date": "2022-02-08", "close": 9.78, "volume": 15639.0}, {"date": "2022-02-09", "close": 9.78, "volume": 136500.0}, {"date": "2022-02-10", "close": 9.75, "volume": 14065.0}, {"date": "2022-02-11", "close": 9.8, "volume": 21220.0}, {"date": "2022-02-14", "close": 9.7588, "volume": 1000.0}, {"date": "2022-02-15", "close": 9.7588, "volume": null}, {"date": "2022-02-16", "close": 9.7588, "volume": null}, {"date": "2022-02-17", "close": 9.7588, "volume": null}, {"date": "2022-02-18", "close": 9.76, "volume": 4088.0}, {"date": "2022-02-22", "close": 9.78, "volume": 5063.0}, {"date": "2022-02-23", "close": 9.78, "volume": null}, {"date": "2022-02-24", "close": 9.8, "volume": 2672.0}, {"date": "2022-02-25", "close": 9.79, "volume": 660.0}, {"date": "2022-02-28", "close": 9.78, "volume": 5113.0}, {"date": "2022-03-01", "close": 9.84, "volume": 362884.0}, {"date": "2022-03-02", "close": 9.84, "volume": 4321.0}, {"date": "2022-03-03", "close": 9.84, "volume": null}, {"date": "2022-03-04", "close": 9.84, "volume": 84090.0}, {"date": "2022-03-07", "close": 9.84, "volume": 25956.0}, {"date": "2022-03-08", "close": 9.84, "volume": 5953.0}, {"date": "2022-03-09", "close": 9.84, "volume": 1251.0}, {"date": "2022-03-10", "close": 9.84, "volume": 6157.0}, {"date": "2022-03-11", "close": 9.85, "volume": 5664.0}, {"date": "2022-03-14", "close": 9.85, "volume": 2487.0}, {"date": "2022-03-15", "close": 9.85, "volume": 1173.0}, {"date": "2022-03-16", "close": 9.85, "volume": 3473.0}, {"date": "2022-03-17", "close": 9.85, "volume": null}, {"date": "2022-03-18", "close": 9.85, "volume": 3574.0}, {"date": "2022-03-21", "close": 9.86, "volume": 7865.0}, {"date": "2022-03-22", "close": 9.86, "volume": 2523.0}, {"date": "2022-03-23", "close": 9.86, "volume": 2959.0}, {"date": "2022-03-24", "close": 9.961, "volume": 68310.0}, {"date": "2022-03-25", "close": 9.99, "volume": 12536.0}, {"date": "2022-03-28", "close": 9.9226, "volume": 1409.0}, {"date": "2022-03-29", "close": 9.87, "volume": 932.0}, {"date": "2022-03-30", "close": 9.86, "volume": 186.0}, {"date": "2022-03-31", "close": 9.86, "volume": 650.0}, {"date": "2022-04-01", "close": 9.86, "volume": null}, {"date": "2022-04-04", "close": 9.86, "volume": null}, {"date": "2022-04-05", "close": 9.87, "volume": 503062.0}, {"date": "2022-04-06", "close": 9.85, "volume": 57620.0}, {"date": "2022-04-07", "close": 9.855, "volume": 500.0}, {"date": "2022-04-08", "close": 9.83, "volume": 989.0}, {"date": "2022-04-11", "close": 9.83, "volume": null}, {"date": "2022-04-12", "close": 9.9, "volume": 100.0}, {"date": "2022-04-13", "close": 9.86, "volume": 61948.0}, {"date": "2022-04-14", "close": 9.86, "volume": null}, {"date": "2022-04-18", "close": 9.87, "volume": 401.0}, {"date": "2022-04-19", "close": 9.92, "volume": 7796.0}, {"date": "2022-04-20", "close": 9.92, "volume": null}, {"date": "2022-04-21", "close": 9.88, "volume": 4638.0}, {"date": "2022-04-22", "close": 9.89, "volume": 4054.0}, {"date": "2022-04-25", "close": 9.87, "volume": 1506.0}, {"date": "2022-04-26", "close": 9.87, "volume": null}, {"date": "2022-04-27", "close": 9.9, "volume": 150002.0}, {"date": "2022-04-28", "close": 9.88, "volume": 200.0}, {"date": "2022-04-29", "close": 9.86, "volume": 4757.0}, {"date": "2022-05-02", "close": 9.86, "volume": null}, {"date": "2022-05-03", "close": 9.87, "volume": 2153.0}, {"date": "2022-05-04", "close": 9.895, "volume": 58639.0}, {"date": "2022-05-05", "close": 9.94, "volume": 5351.0}, {"date": "2022-05-06", "close": 9.94, "volume": null}, {"date": "2022-05-09", "close": 9.88, "volume": 15240.0}, {"date": "2022-05-10", "close": 9.88, "volume": null}, {"date": "2022-05-11", "close": 9.93, "volume": 1072.0}, {"date": "2022-05-12", "close": 9.815, "volume": 1700.0}, {"date": "2022-05-13", "close": 9.815, "volume": null}, {"date": "2022-05-16", "close": 9.815, "volume": null}, {"date": "2022-05-17", "close": 9.815, "volume": null}, {"date": "2022-05-18", "close": 9.815, "volume": null}, {"date": "2022-05-19", "close": 9.815, "volume": null}, {"date": "2022-05-20", "close": 9.815, "volume": null}, {"date": "2022-05-23", "close": 9.815, "volume": null}, {"date": "2022-05-24", "close": 9.815, "volume": null}, {"date": "2022-05-25", "close": 9.815, "volume": null}, {"date": "2022-05-26", "close": 9.815, "volume": null}, {"date": "2022-05-27", "close": 9.89, "volume": 1000.0}, {"date": "2022-05-31", "close": 9.89, "volume": 500.0}, {"date": "2022-06-01", "close": 9.89, "volume": null}, {"date": "2022-06-02", "close": 9.85, "volume": 500000.0}, {"date": "2022-06-03", "close": 9.85, "volume": null}, {"date": "2022-06-06", "close": 9.85, "volume": null}, {"date": "2022-06-07", "close": 9.85, "volume": null}, {"date": "2022-06-08", "close": 9.91, "volume": 542.0}, {"date": "2022-06-09", "close": 9.91, "volume": null}, {"date": "2022-06-10", "close": 9.91, "volume": null}, {"date": "2022-06-13", "close": 9.84, "volume": 603.0}, {"date": "2022-06-14", "close": 9.84, "volume": null}, {"date": "2022-06-15", "close": 9.84, "volume": null}, {"date": "2022-06-16", "close": 9.8, "volume": 2549.0}, {"date": "2022-06-17", "close": 9.92, "volume": 25215.0}, {"date": "2022-06-21", "close": 9.85, "volume": 6599.0}, {"date": "2022-06-22", "close": 9.85, "volume": null}, {"date": "2022-06-23", "close": 9.85, "volume": null}, {"date": "2022-06-24", "close": 9.85, "volume": null}, {"date": "2022-06-27", "close": 9.85, "volume": null}, {"date": "2022-06-28", "close": 9.85, "volume": null}, {"date": "2022-06-29", "close": 10.05, "volume": 10600.0}, {"date": "2022-06-30", "close": 10.05, "volume": null}, {"date": "2022-07-01", "close": 10.05, "volume": null}, {"date": "2022-07-05", "close": 10.05, "volume": null}, {"date": "2022-07-06", "close": 10.05, "volume": null}, {"date": "2022-07-07", "close": 10.05, "volume": null}, {"date": "2022-07-08", "close": 10.05, "volume": null}, {"date": "2022-07-11", "close": 9.84, "volume": 221.0}, {"date": "2022-07-12", "close": 9.84, "volume": null}, {"date": "2022-07-13", "close": 9.84, "volume": null}, {"date": "2022-07-14", "close": 9.84, "volume": null}, {"date": "2022-07-15", "close": 9.86, "volume": 10527.0}, {"date": "2022-07-18", "close": 9.86, "volume": null}, {"date": "2022-07-19", "close": 9.86, "volume": null}, {"date": "2022-07-20", "close": 9.87, "volume": 81281.0}, {"date": "2022-07-21", "close": 9.87, "volume": null}, {"date": "2022-07-22", "close": 9.87, "volume": null}, {"date": "2022-07-25", "close": 9.9, "volume": 645.0}, {"date": "2022-07-26", "close": 9.9, "volume": null}, {"date": "2022-07-27", "close": 9.89, "volume": 4711.0}, {"date": "2022-07-28", "close": 9.9, "volume": 35002.0}, {"date": "2022-07-29", "close": 9.9, "volume": null}, {"date": "2022-08-01", "close": 9.9, "volume": null}, {"date": "2022-08-02", "close": 9.9, "volume": null}, {"date": "2022-08-03", "close": 9.9, "volume": null}, {"date": "2022-08-04", "close": 9.89, "volume": 30501.0}, {"date": "2022-08-05", "close": 9.9, "volume": 16376.0}, {"date": "2022-08-08", "close": 9.9, "volume": 1642.0}, {"date": "2022-08-09", "close": 9.93, "volume": 5690.0}, {"date": "2022-08-10", "close": 9.89, "volume": 5831.0}, {"date": "2022-08-11", "close": 9.9, "volume": 29167.0}, {"date": "2022-08-12", "close": 9.9, "volume": 159606.0}, {"date": "2022-08-15", "close": 9.9, "volume": 151575.0}, {"date": "2022-08-16", "close": 9.91, "volume": 179099.0}, {"date": "2022-08-17", "close": 9.9, "volume": 65677.0}, {"date": "2022-08-18", "close": 9.9, "volume": 105204.0}, {"date": "2022-08-19", "close": 9.9, "volume": 143638.0}, {"date": "2022-08-22", "close": 9.9, "volume": 50036.0}, {"date": "2022-08-23", "close": 9.89, "volume": 567.0}, {"date": "2022-08-24", "close": 9.885, "volume": 3706.0}, {"date": "2022-08-25", "close": 9.92, "volume": 102.0}, {"date": "2022-08-26", "close": 9.92, "volume": null}, {"date": "2022-08-29", "close": 9.89, "volume": 469.0}, {"date": "2022-08-30", "close": 9.89, "volume": null}, {"date": "2022-08-31", "close": 9.89, "volume": null}, {"date": "2022-09-01", "close": 9.89, "volume": null}, {"date": "2022-09-02", "close": 9.89, "volume": null}, {"date": "2022-09-06", "close": 9.89, "volume": null}, {"date": "2022-09-07", "close": 9.89, "volume": null}, {"date": "2022-09-08", "close": 9.89, "volume": null}, {"date": "2022-09-09", "close": 9.93, "volume": 100.0}, {"date": "2022-09-12", "close": 9.93, "volume": null}, {"date": "2022-09-13", "close": 9.91, "volume": 10858.0}, {"date": "2022-09-14", "close": 9.88, "volume": 16076.0}, {"date": "2022-09-15", "close": 9.88, "volume": null}, {"date": "2022-09-16", "close": 9.93, "volume": 7783.0}, {"date": "2022-09-19", "close": 9.86, "volume": 1456.0}, {"date": "2022-09-20", "close": 9.89, "volume": 572.0}, {"date": "2022-09-21", "close": 9.92, "volume": 9507.0}, {"date": "2022-09-22", "close": 9.93, "volume": 23151.0}, {"date": "2022-09-23", "close": 9.93, "volume": null}, {"date": "2022-09-26", "close": 9.95, "volume": 25669.0}, {"date": "2022-09-27", "close": 9.95, "volume": 103059.0}, {"date": "2022-09-28", "close": 9.97, "volume": 81843.0}, {"date": "2022-09-29", "close": 9.97, "volume": 11205.0}, {"date": "2022-09-30", "close": 9.97, "volume": null}, {"date": "2022-10-03", "close": 9.97, "volume": null}, {"date": "2022-10-04", "close": 9.97, "volume": null}, {"date": "2022-10-05", "close": 9.97, "volume": null}, {"date": "2022-10-06", "close": 9.97, "volume": null}, {"date": "2022-10-07", "close": 9.97, "volume": null}, {"date": "2022-10-10", "close": 9.9, "volume": 15000.0}, {"date": "2022-10-11", "close": 9.9, "volume": null}, {"date": "2022-10-12", "close": 9.9, "volume": null}, {"date": "2022-10-13", "close": 9.91, "volume": 44483.0}, {"date": "2022-10-14", "close": 9.91, "volume": null}, {"date": "2022-10-17", "close": 9.91, "volume": null}, {"date": "2022-10-18", "close": 9.91, "volume": null}, {"date": "2022-10-19", "close": 9.91, "volume": null}, {"date": "2022-10-20", "close": 9.96, "volume": 800.0}, {"date": "2022-10-21", "close": 9.97, "volume": 82500.0}, {"date": "2022-10-24", "close": 9.97, "volume": null}, {"date": "2022-10-25", "close": 9.96, "volume": 288205.0}, {"date": "2022-10-26", "close": 9.96, "volume": null}, {"date": "2022-10-27", "close": 9.97, "volume": 107700.0}, {"date": "2022-10-28", "close": 9.97, "volume": null}, {"date": "2022-10-31", "close": 9.97, "volume": null}, {"date": "2022-11-01", "close": 9.97, "volume": null}, {"date": "2022-11-02", "close": 9.97, "volume": null}, {"date": "2022-11-03", "close": 9.97, "volume": null}, {"date": "2022-11-04", "close": 9.97, "volume": null}, {"date": "2022-11-07", "close": 9.98, "volume": 172.0}, {"date": "2022-11-08", "close": 9.98, "volume": null}, {"date": "2022-11-09", "close": 9.98, "volume": 2402.0}, {"date": "2022-11-10", "close": 9.98, "volume": 4049.0}, {"date": "2022-11-11", "close": 9.99, "volume": 89635.0}, {"date": "2022-11-14", "close": 10.0, "volume": 114072.0}, {"date": "2022-11-15", "close": 10.0, "volume": null}, {"date": "2022-11-16", "close": 10.0, "volume": null}, {"date": "2022-11-17", "close": 10.0, "volume": null}, {"date": "2022-11-18", "close": 10.0, "volume": null}, {"date": "2022-11-21", "close": 10.0, "volume": null}, {"date": "2022-11-22", "close": 10.0, "volume": null}, {"date": "2022-11-23", "close": 10.0, "volume": null}, {"date": "2022-11-25", "close": 10.05, "volume": 400.0}, {"date": "2022-11-28", "close": 9.99, "volume": 11445.0}, {"date": "2022-11-29", "close": 10.02, "volume": 3840.0}, {"date": "2022-11-30", "close": 10.02, "volume": null}, {"date": "2022-12-01", "close": 10.005, "volume": 8227.0}, {"date": "2022-12-02", "close": 10.0, "volume": 17602.0}, {"date": "2022-12-05", "close": 10.0, "volume": null}, {"date": "2022-12-06", "close": 10.0, "volume": null}, {"date": "2022-12-07", "close": 10.0, "volume": null}, {"date": "2022-12-08", "close": 10.0, "volume": null}, {"date": "2022-12-09", "close": 10.0, "volume": null}, {"date": "2022-12-12", "close": 10.01, "volume": 20761.0}, {"date": "2022-12-13", "close": 10.01, "volume": null}, {"date": "2022-12-14", "close": 10.01, "volume": null}, {"date": "2022-12-15", "close": 10.1, "volume": 700.0}, {"date": "2022-12-16", "close": 10.07, "volume": 100001.0}, {"date": "2022-12-19", "close": 10.12, "volume": 1800.0}, {"date": "2022-12-20", "close": 10.16, "volume": 544.0}, {"date": "2022-12-21", "close": 10.09, "volume": 33567.0}, {"date": "2022-12-22", "close": 10.1, "volume": 10004.0}, {"date": "2022-12-23", "close": 10.1, "volume": 160.0}, {"date": "2022-12-27", "close": 10.1, "volume": null}, {"date": "2022-12-28", "close": 10.1, "volume": null}, {"date": "2022-12-29", "close": 10.1, "volume": null}, {"date": "2022-12-30", "close": 10.11, "volume": 600.0}, {"date": "2023-01-03", "close": 10.11, "volume": null}, {"date": "2023-01-04", "close": 10.11, "volume": null}, {"date": "2023-01-05", "close": 10.11, "volume": null}, {"date": "2023-01-06", "close": 10.11, "volume": null}, {"date": "2023-01-09", "close": 10.11, "volume": null}, {"date": "2023-01-10", "close": 10.11, "volume": null}, {"date": "2023-01-11", "close": 10.11, "volume": null}, {"date": "2023-01-12", "close": 10.14, "volume": 100.0}, {"date": "2023-01-13", "close": 10.14, "volume": null}, {"date": "2023-01-17", "close": 10.16, "volume": 1437.0}, {"date": "2023-01-18", "close": 10.165, "volume": 4184.0}, {"date": "2023-01-19", "close": 10.18, "volume": 2663.0}, {"date": "2023-01-20", "close": 10.18, "volume": 202.0}, {"date": "2023-01-23", "close": 10.19, "volume": 8708.0}, {"date": "2023-01-24", "close": 10.19, "volume": 189537.0}, {"date": "2023-01-25", "close": 10.214, "volume": 1562.0}, {"date": "2023-01-26", "close": 10.19, "volume": 400973.0}, {"date": "2023-01-27", "close": 10.19, "volume": null}, {"date": "2023-01-30", "close": 10.19, "volume": null}, {"date": "2023-01-31", "close": 10.22, "volume": 596760.0}, {"date": "2023-02-01", "close": 10.21, "volume": 6832.0}, {"date": "2023-02-02", "close": 10.21, "volume": null}, {"date": "2023-02-03", "close": 10.21, "volume": null}, {"date": "2023-02-06", "close": 10.21, "volume": 5285.0}, {"date": "2023-02-07", "close": 10.21, "volume": 555.0}, {"date": "2023-02-08", "close": 10.21, "volume": 23623.0}, {"date": "2023-02-09", "close": 10.23, "volume": 50146.0}, {"date": "2023-02-10", "close": 10.23, "volume": 49054.0}, {"date": "2023-02-13", "close": 10.23, "volume": 101.0}, {"date": "2023-02-14", "close": 10.23, "volume": 101.0}, {"date": "2023-02-15", "close": 10.23, "volume": 1004.0}, {"date": "2023-02-16", "close": 10.23, "volume": 302.0}, {"date": "2023-02-17", "close": 10.23, "volume": null}, {"date": "2023-02-21", "close": 10.23, "volume": null}, {"date": "2023-02-22", "close": 10.23, "volume": null}, {"date": "2023-02-23", "close": 10.23, "volume": null}, {"date": "2023-02-24", "close": 10.24, "volume": 50077.0}, {"date": "2023-02-27", "close": 10.24, "volume": null}, {"date": "2023-02-28", "close": 10.24, "volume": null}, {"date": "2023-03-01", "close": 10.24, "volume": 909.0}, {"date": "2023-03-02", "close": 10.24, "volume": null}, {"date": "2023-03-03", "close": 10.24, "volume": null}, {"date": "2023-03-06", "close": 10.24, "volume": null}, {"date": "2023-03-07", "close": 10.24, "volume": null}, {"date": "2023-03-08", "close": 10.26, "volume": 58826.0}, {"date": "2023-03-09", "close": 10.26, "volume": null}, {"date": "2023-03-10", "close": 10.26, "volume": null}, {"date": "2023-03-13", "close": 10.26, "volume": null}, {"date": "2023-03-14", "close": 10.27, "volume": 502.0}, {"date": "2023-03-15", "close": 10.27, "volume": 49846.0}, {"date": "2023-03-16", "close": 10.27, "volume": 50039.0}, {"date": "2023-03-17", "close": 10.27, "volume": null}, {"date": "2023-03-20", "close": 10.28, "volume": 13517.0}, {"date": "2023-03-21", "close": 10.29, "volume": 26759.0}, {"date": "2023-03-22", "close": 10.3, "volume": 22693.0}, {"date": "2023-03-23", "close": 10.3, "volume": 12460.0}, {"date": "2023-03-24", "close": 10.3, "volume": 61896.0}, {"date": "2023-03-27", "close": 10.29, "volume": 2949.0}, {"date": "2023-03-28", "close": 10.3, "volume": 122848.0}, {"date": "2023-03-29", "close": 10.29, "volume": 300.0}, {"date": "2023-03-30", "close": 10.31, "volume": 517253.0}, {"date": "2023-03-31", "close": 10.32, "volume": 1132.0}, {"date": "2023-04-03", "close": 10.32, "volume": 2995.0}, {"date": "2023-04-04", "close": 10.32, "volume": 1137.0}, {"date": "2023-04-05", "close": 10.32, "volume": 1221.0}, {"date": "2023-04-06", "close": 10.32, "volume": 60000.0}, {"date": "2023-04-10", "close": 10.32, "volume": null}, {"date": "2023-04-11", "close": 10.34, "volume": 321.0}, {"date": "2023-04-12", "close": 10.33, "volume": 1615.0}, {"date": "2023-04-13", "close": 10.33, "volume": 203.0}, {"date": "2023-04-14", "close": 10.33, "volume": null}, {"date": "2023-04-17", "close": 10.33, "volume": null}, {"date": "2023-04-18", "close": 10.35, "volume": 513.0}, {"date": "2023-04-19", "close": 10.35, "volume": null}, {"date": "2023-04-20", "close": 10.33, "volume": 282808.0}, {"date": "2023-04-21", "close": 10.335, "volume": 3207.0}, {"date": "2023-04-24", "close": 10.34, "volume": 254626.0}, {"date": "2023-04-25", "close": 10.34, "volume": 102359.0}, {"date": "2023-04-26", "close": 10.36, "volume": 125.0}, {"date": "2023-04-27", "close": 10.35, "volume": 260.0}, {"date": "2023-04-28", "close": 10.36, "volume": 154741.0}, {"date": "2023-05-01", "close": 10.36, "volume": 201928.0}, {"date": "2023-05-02", "close": 10.38, "volume": 67655.0}, {"date": "2023-05-03", "close": 10.38, "volume": 848.0}, {"date": "2023-05-04", "close": 10.39, "volume": 1226628.0}, {"date": "2023-05-05", "close": 10.39, "volume": 15714.0}, {"date": "2023-05-08", "close": 10.38, "volume": 2433.0}, {"date": "2023-05-09", "close": 10.39, "volume": 22659.0}, {"date": "2023-05-10", "close": 10.38, "volume": 1300.0}, {"date": "2023-05-11", "close": 10.39, "volume": 4712.0}, {"date": "2023-05-12", "close": 10.3, "volume": 8883.0}, {"date": "2023-05-15", "close": 10.22, "volume": 158861.0}, {"date": "2023-05-16", "close": 10.22, "volume": 786.0}, {"date": "2023-05-17", "close": 10.22, "volume": null}, {"date": "2023-05-18", "close": 10.24, "volume": 700.0}, {"date": "2023-05-19", "close": 10.24, "volume": null}, {"date": "2023-05-22", "close": 10.24, "volume": null}, {"date": "2023-05-23", "close": 10.3, "volume": 7052.0}, {"date": "2023-05-24", "close": 10.24, "volume": 1507.0}, {"date": "2023-05-25", "close": 10.25, "volume": 2315.0}, {"date": "2023-05-26", "close": 10.25, "volume": 7529.0}, {"date": "2023-05-30", "close": 10.3865, "volume": 14935.0}, {"date": "2023-05-31", "close": 10.3865, "volume": null}, {"date": "2023-06-01", "close": 10.3498, "volume": 2017.0}, {"date": "2023-06-02", "close": 10.375, "volume": 534.0}, {"date": "2023-06-05", "close": 10.25, "volume": 700.0}, {"date": "2023-06-06", "close": 10.22, "volume": 386236.0}, {"date": "2023-06-07", "close": 10.24, "volume": 34640.0}, {"date": "2023-06-08", "close": 10.24, "volume": 225.0}, {"date": "2023-06-09", "close": 10.22, "volume": 3014.0}, {"date": "2023-06-12", "close": 10.23, "volume": 3736.0}, {"date": "2023-06-13", "close": 10.26, "volume": 39428.0}, {"date": "2023-06-14", "close": 10.49, "volume": 13400.0}, {"date": "2023-06-15", "close": 10.38, "volume": 25683.0}, {"date": "2023-06-16", "close": 10.49, "volume": 34511.0}, {"date": "2023-06-20", "close": 10.4, "volume": 8046.0}, {"date": "2023-06-21", "close": 10.37, "volume": 17092.0}, {"date": "2023-06-22", "close": 10.36, "volume": 585.0}, {"date": "2023-06-23", "close": 10.33, "volume": 786.0}, {"date": "2023-06-26", "close": 10.33, "volume": 750.0}, {"date": "2023-06-27", "close": 10.34, "volume": 9950.0}, {"date": "2023-06-28", "close": 10.34, "volume": null}, {"date": "2023-06-29", "close": 10.34, "volume": 466.0}, {"date": "2023-06-30", "close": 10.34, "volume": 224.0}, {"date": "2023-07-03", "close": 10.3248, "volume": 4006.0}, {"date": "2023-07-05", "close": 10.3248, "volume": null}, {"date": "2023-07-06", "close": 10.3248, "volume": null}, {"date": "2023-07-07", "close": 10.3248, "volume": null}, {"date": "2023-07-10", "close": 10.36, "volume": 101.0}, {"date": "2023-07-11", "close": 10.41, "volume": 1466.0}, {"date": "2023-07-12", "close": 10.3699, "volume": 2129.0}, {"date": "2023-07-13", "close": 10.3699, "volume": null}, {"date": "2023-07-14", "close": 10.3699, "volume": null}, {"date": "2023-07-17", "close": 10.3699, "volume": null}, {"date": "2023-07-18", "close": 10.3699, "volume": null}, {"date": "2023-07-19", "close": 10.35, "volume": 101.0}, {"date": "2023-07-20", "close": 10.35, "volume": null}, {"date": "2023-07-21", "close": 10.35, "volume": null}, {"date": "2023-07-24", "close": 10.35, "volume": null}, {"date": "2023-07-25", "close": 10.3, "volume": 180.0}, {"date": "2023-07-26", "close": 10.3, "volume": null}, {"date": "2023-07-27", "close": 10.35, "volume": 1040.0}, {"date": "2023-07-28", "close": 10.35, "volume": null}, {"date": "2023-07-31", "close": 10.35, "volume": null}, {"date": "2023-08-01", "close": 10.325, "volume": 244.0}, {"date": "2023-08-02", "close": 10.325, "volume": null}, {"date": "2023-08-03", "close": 10.325, "volume": null}, {"date": "2023-08-04", "close": 10.325, "volume": null}, {"date": "2023-08-07", "close": 10.325, "volume": null}, {"date": "2023-08-08", "close": 10.325, "volume": null}, {"date": "2023-08-09", "close": 10.325, "volume": null}, {"date": "2023-08-10", "close": 10.325, "volume": null}, {"date": "2023-08-11", "close": 10.325, "volume": null}, {"date": "2023-08-14", "close": 10.325, "volume": null}, {"date": "2023-08-15", "close": 10.325, "volume": null}, {"date": "2023-08-16", "close": 10.325, "volume": null}, {"date": "2023-08-17", "close": 10.32, "volume": 114793.0}, {"date": "2023-08-18", "close": 10.3505, "volume": 4319.0}, {"date": "2023-08-21", "close": 10.38, "volume": 7229.0}, {"date": "2023-08-22", "close": 10.38, "volume": null}, {"date": "2023-08-23", "close": 10.38, "volume": null}, {"date": "2023-08-24", "close": 10.37, "volume": 4970.0}, {"date": "2023-08-25", "close": 10.39, "volume": 7411.0}, {"date": "2023-08-28", "close": 10.4, "volume": 10231.0}, {"date": "2023-08-29", "close": 10.4502, "volume": 11124.0}, {"date": "2023-08-30", "close": 10.43, "volume": 496.0}, {"date": "2023-08-31", "close": 10.43, "volume": null}, {"date": "2023-09-01", "close": 10.43, "volume": null}, {"date": "2023-09-05", "close": 10.43, "volume": null}, {"date": "2023-09-06", "close": 10.44, "volume": 24583.0}, {"date": "2023-09-07", "close": 10.44, "volume": null}, {"date": "2023-09-08", "close": 10.45, "volume": 3026.0}, {"date": "2023-09-11", "close": 10.47, "volume": 8929.0}, {"date": "2023-09-12", "close": 10.5, "volume": 1511.0}, {"date": "2023-09-13", "close": 10.5, "volume": 340.0}, {"date": "2023-09-14", "close": 10.5, "volume": 107.0}, {"date": "2023-09-15", "close": 10.5, "volume": null}, {"date": "2023-09-18", "close": 10.5, "volume": null}, {"date": "2023-09-19", "close": 10.5, "volume": null}, {"date": "2023-09-20", "close": 10.5, "volume": 1522.0}, {"date": "2023-09-21", "close": 10.52, "volume": 39113.0}, {"date": "2023-09-22", "close": 10.52, "volume": null}, {"date": "2023-09-25", "close": 10.52, "volume": null}, {"date": "2023-09-26", "close": 10.52, "volume": null}, {"date": "2023-09-27", "close": 10.52, "volume": null}, {"date": "2023-09-28", "close": 10.52, "volume": null}, {"date": "2023-09-29", "close": 10.52, "volume": null}, {"date": "2023-10-02", "close": 10.55, "volume": 103.0}, {"date": "2023-10-03", "close": 10.55, "volume": null}, {"date": "2023-10-04", "close": 10.55, "volume": null}, {"date": "2023-10-05", "close": 10.55, "volume": 3808.0}, {"date": "2023-10-06", "close": 10.55, "volume": 5165.0}, {"date": "2023-10-09", "close": 10.55, "volume": null}, {"date": "2023-10-10", "close": 10.55, "volume": null}, {"date": "2023-10-11", "close": 10.55, "volume": null}, {"date": "2023-10-12", "close": 10.55, "volume": null}, {"date": "2023-10-13", "close": 10.55, "volume": null}, {"date": "2023-10-16", "close": 10.55, "volume": null}, {"date": "2023-10-17", "close": 10.55, "volume": null}, {"date": "2023-10-18", "close": 10.55, "volume": null}, {"date": "2023-10-19", "close": 10.52, "volume": 314.0}, {"date": "2023-10-20", "close": 10.59, "volume": 131.0}, {"date": "2023-10-23", "close": 10.59, "volume": null}, {"date": "2023-10-24", "close": 10.59, "volume": null}, {"date": "2023-10-25", "close": 10.59, "volume": null}, {"date": "2023-10-26", "close": 10.59, "volume": null}, {"date": "2023-10-27", "close": 10.59, "volume": null}, {"date": "2023-10-30", "close": 10.59, "volume": null}, {"date": "2023-10-31", "close": 10.59, "volume": null}, {"date": "2023-11-01", "close": 10.59, "volume": null}, {"date": "2023-11-02", "close": 10.57, "volume": 970.0}, {"date": "2023-11-03", "close": 10.57, "volume": null}, {"date": "2023-11-06", "close": 10.57, "volume": null}, {"date": "2023-11-07", "close": 10.57, "volume": null}, {"date": "2023-11-08", "close": 10.6, "volume": 5185.0}, {"date": "2023-11-09", "close": 10.6, "volume": null}, {"date": "2023-11-10", "close": 10.6, "volume": null}, {"date": "2023-11-13", "close": 10.6, "volume": null}, {"date": "2023-11-14", "close": 10.6, "volume": null}, {"date": "2023-11-15", "close": 10.65, "volume": 1934.0}, {"date": "2023-11-16", "close": 10.66, "volume": 294.0}, {"date": "2023-11-17", "close": 10.67, "volume": 103.0}, {"date": "2023-11-20", "close": 10.67, "volume": null}, {"date": "2023-11-21", "close": 10.64, "volume": 558066.0}, {"date": "2023-11-22", "close": 10.64, "volume": 6091.0}, {"date": "2023-11-24", "close": 10.63, "volume": 41979.0}, {"date": "2023-11-27", "close": 10.63, "volume": null}, {"date": "2023-11-28", "close": 10.68, "volume": 573.0}, {"date": "2023-11-29", "close": 10.6, "volume": 254.0}, {"date": "2023-11-30", "close": 10.6, "volume": null}, {"date": "2023-12-01", "close": 10.67, "volume": 23089.0}, {"date": "2023-12-04", "close": 10.67, "volume": null}, {"date": "2023-12-05", "close": 10.65, "volume": 37098.0}, {"date": "2023-12-06", "close": 10.65, "volume": null}, {"date": "2023-12-07", "close": 10.6401, "volume": 1906.0}, {"date": "2023-12-08", "close": 10.6401, "volume": null}, {"date": "2023-12-11", "close": 10.6401, "volume": 2241.0}, {"date": "2023-12-12", "close": 10.6401, "volume": null}, {"date": "2023-12-13", "close": 10.64, "volume": 553.0}, {"date": "2023-12-14", "close": 10.635, "volume": 2199.0}, {"date": "2023-12-15", "close": 10.63, "volume": 2288.0}, {"date": "2023-12-18", "close": 10.64, "volume": 652.0}, {"date": "2023-12-19", "close": 10.63, "volume": 635.0}, {"date": "2023-12-20", "close": 10.63, "volume": null}, {"date": "2023-12-21", "close": 10.64, "volume": 201.0}, {"date": "2023-12-22", "close": 10.63, "volume": 4301.0}, {"date": "2023-12-26", "close": 10.63, "volume": 1202.0}, {"date": "2023-12-27", "close": 10.63, "volume": null}, {"date": "2023-12-28", "close": 10.63, "volume": null}, {"date": "2023-12-29", "close": 10.63, "volume": null}, {"date": "2024-01-02", "close": 10.61, "volume": 212.0}, {"date": "2024-01-03", "close": 10.61, "volume": null}, {"date": "2024-01-04", "close": 10.67, "volume": 8200.0}, {"date": "2024-01-05", "close": 10.67, "volume": null}, {"date": "2024-01-08", "close": 10.67, "volume": 1284.0}, {"date": "2024-01-09", "close": 10.68, "volume": 38913.0}, {"date": "2024-01-10", "close": 10.68, "volume": null}, {"date": "2024-01-11", "close": 10.68, "volume": null}, {"date": "2024-01-12", "close": 10.68, "volume": null}, {"date": "2024-01-16", "close": 10.72, "volume": 1588.0}, {"date": "2024-01-17", "close": 10.73, "volume": 132.0}, {"date": "2024-01-18", "close": 10.75, "volume": 25035.0}, {"date": "2024-01-19", "close": 10.75, "volume": null}, {"date": "2024-01-22", "close": 10.76, "volume": 524.0}, {"date": "2024-01-23", "close": 10.76, "volume": null}, {"date": "2024-01-24", "close": 10.76, "volume": null}, {"date": "2024-01-25", "close": 10.78, "volume": 101.0}, {"date": "2024-01-26", "close": 10.78, "volume": null}, {"date": "2024-01-29", "close": 10.78, "volume": null}, {"date": "2024-01-30", "close": 10.78, "volume": null}, {"date": "2024-01-31", "close": 10.78, "volume": 150045.0}, {"date": "2024-02-01", "close": 10.8, "volume": 134691.0}, {"date": "2024-02-02", "close": 10.81, "volume": 6680.0}, {"date": "2024-02-05", "close": 10.83, "volume": 3443.0}, {"date": "2024-02-06", "close": 10.82, "volume": 130704.0}, {"date": "2024-02-07", "close": 10.81, "volume": 18128.0}, {"date": "2024-02-08", "close": 10.9522, "volume": 2227.0}, {"date": "2024-02-09", "close": 10.82, "volume": 3160.0}, {"date": "2024-02-12", "close": 10.82, "volume": 12559.0}, {"date": "2024-02-13", "close": 10.81, "volume": 12895.0}, {"date": "2024-02-14", "close": 10.82, "volume": 6469.0}, {"date": "2024-02-15", "close": 10.71, "volume": 1215.0}, {"date": "2024-02-16", "close": 10.71, "volume": null}, {"date": "2024-02-20", "close": 10.71, "volume": null}, {"date": "2024-02-21", "close": 10.8, "volume": 301.0}, {"date": "2024-02-22", "close": 10.8, "volume": null}, {"date": "2024-02-23", "close": 10.78, "volume": 1076.0}, {"date": "2024-02-26", "close": 10.78, "volume": 1761.0}, {"date": "2024-02-27", "close": 10.82, "volume": 2087.0}, {"date": "2024-02-28", "close": 10.79, "volume": 388.0}, {"date": "2024-02-29", "close": 10.79, "volume": null}, {"date": "2024-03-01", "close": 10.79, "volume": null}, {"date": "2024-03-04", "close": 10.79, "volume": 181.0}, {"date": "2024-03-05", "close": 10.79, "volume": null}, {"date": "2024-03-06", "close": 10.79, "volume": null}, {"date": "2024-03-07", "close": 10.79, "volume": null}, {"date": "2024-03-08", "close": 10.83, "volume": 3220.0}, {"date": "2024-03-11", "close": 10.81, "volume": 1891.0}, {"date": "2024-03-12", "close": 10.8296, "volume": 2088.0}, {"date": "2024-03-13", "close": 10.79, "volume": 1203.0}, {"date": "2024-03-14", "close": 10.79, "volume": 1296.0}, {"date": "2024-03-15", "close": 10.79, "volume": 1578.0}, {"date": "2024-03-18", "close": 10.79, "volume": 187.0}, {"date": "2024-03-19", "close": 10.79, "volume": null}, {"date": "2024-03-20", "close": 10.8, "volume": 595.0}, {"date": "2024-03-21", "close": 10.8, "volume": 51330.0}, {"date": "2024-03-22", "close": 10.83, "volume": 1246.0}, {"date": "2024-03-25", "close": 10.99, "volume": 515.0}, {"date": "2024-03-26", "close": 10.8, "volume": 1923.0}, {"date": "2024-03-27", "close": 10.8, "volume": null}, {"date": "2024-03-28", "close": 10.95, "volume": 1109.0}, {"date": "2024-04-01", "close": 10.82, "volume": 6551.0}, {"date": "2024-04-02", "close": 10.84, "volume": 330.0}, {"date": "2024-04-03", "close": 10.84, "volume": null}, {"date": "2024-04-04", "close": 11.82, "volume": 2751.0}, {"date": "2024-04-05", "close": 11.82, "volume": null}, {"date": "2024-04-08", "close": 10.7, "volume": 4704.0}, {"date": "2024-04-09", "close": 10.7, "volume": 4369.0}, {"date": "2024-04-10", "close": 10.73, "volume": 6053.0}, {"date": "2024-04-11", "close": 10.73, "volume": 5507.0}, {"date": "2024-04-12", "close": 10.82, "volume": 5101.0}, {"date": "2024-04-15", "close": 10.77, "volume": 5169.0}, {"date": "2024-04-16", "close": 10.77, "volume": 5291.0}, {"date": "2024-04-17", "close": 10.77, "volume": 3382.0}, {"date": "2024-04-18", "close": 10.85, "volume": 189293.0}, {"date": "2024-04-19", "close": 10.84, "volume": 1197.0}, {"date": "2024-04-22", "close": 10.84, "volume": null}, {"date": "2024-04-23", "close": 10.83, "volume": 1029.0}, {"date": "2024-04-24", "close": 10.83, "volume": 317.0}, {"date": "2024-04-25", "close": 10.85, "volume": 2800.0}, {"date": "2024-04-26", "close": 10.85, "volume": null}, {"date": "2024-04-29", "close": 10.85, "volume": null}, {"date": "2024-04-30", "close": 10.91, "volume": 33844.0}, {"date": "2024-05-01", "close": 10.91, "volume": null}, {"date": "2024-05-02", "close": 10.91, "volume": null}, {"date": "2024-05-03", "close": 10.91, "volume": null}, {"date": "2024-05-06", "close": 10.91, "volume": null}, {"date": "2024-05-07", "close": 10.91, "volume": null}, {"date": "2024-05-08", "close": 10.91, "volume": null}, {"date": "2024-05-09", "close": 10.9, "volume": 740.0}, {"date": "2024-05-10", "close": 10.9, "volume": null}, {"date": "2024-05-13", "close": 10.9, "volume": null}, {"date": "2024-05-14", "close": 10.9, "volume": null}, {"date": "2024-05-15", "close": 10.8101, "volume": 6051.0}, {"date": "2024-05-16", "close": 10.9, "volume": 6306.0}, {"date": "2024-05-17", "close": 10.96, "volume": 746.0}, {"date": "2024-05-20", "close": 10.96, "volume": null}, {"date": "2024-05-21", "close": 10.9, "volume": 235.0}, {"date": "2024-05-22", "close": 10.97, "volume": 4334.0}, {"date": "2024-05-23", "close": 10.97, "volume": null}, {"date": "2024-05-24", "close": 10.97, "volume": null}, {"date": "2024-05-28", "close": 10.97, "volume": null}, {"date": "2024-05-29", "close": 10.97, "volume": null}, {"date": "2024-05-30", "close": 10.98, "volume": 10048.0}, {"date": "2024-05-31", "close": 10.98, "volume": 15154.0}, {"date": "2024-06-03", "close": 11.76, "volume": 5042.0}, {"date": "2024-06-04", "close": 11.04, "volume": 2832.0}, {"date": "2024-06-05", "close": 11.04, "volume": null}, {"date": "2024-06-06", "close": 11.025, "volume": 7871.0}, {"date": "2024-06-07", "close": 11.025, "volume": null}, {"date": "2024-06-10", "close": 11.025, "volume": null}, {"date": "2024-06-11", "close": 11.025, "volume": null}, {"date": "2024-06-12", "close": 11.0, "volume": 2376.0}, {"date": "2024-06-13", "close": 10.99, "volume": 797.0}, {"date": "2024-06-14", "close": 11.01, "volume": 709.0}, {"date": "2024-06-17", "close": 11.01, "volume": null}, {"date": "2024-06-18", "close": 11.01, "volume": null}, {"date": "2024-06-20", "close": 11.0, "volume": 707.0}, {"date": "2024-06-21", "close": 11.0, "volume": null}, {"date": "2024-06-24", "close": 11.0, "volume": null}, {"date": "2024-06-25", "close": 11.0, "volume": null}, {"date": "2024-06-26", "close": 11.0, "volume": null}, {"date": "2024-06-27", "close": 10.94, "volume": 2107.0}, {"date": "2024-06-28", "close": 10.94, "volume": null}, {"date": "2024-07-01", "close": 10.94, "volume": null}, {"date": "2024-07-02", "close": 10.94, "volume": null}, {"date": "2024-07-03", "close": 10.94, "volume": null}, {"date": "2024-07-05", "close": 10.94, "volume": null}, {"date": "2024-07-08", "close": 11.03, "volume": 5365.0}, {"date": "2024-07-09", "close": 11.03, "volume": null}, {"date": "2024-07-10", "close": 11.03, "volume": 12020.0}, {"date": "2024-07-11", "close": 11.02, "volume": 620.0}, {"date": "2024-07-12", "close": 11.03, "volume": 444.0}, {"date": "2024-07-15", "close": 11.02, "volume": 390.0}, {"date": "2024-07-16", "close": 11.03, "volume": 260.0}, {"date": "2024-07-17", "close": 11.05, "volume": 10669.0}, {"date": "2024-07-18", "close": 11.05, "volume": 1311.0}, {"date": "2024-07-19", "close": 11.15, "volume": 257.0}, {"date": "2024-07-22", "close": 11.19, "volume": 2575.0}, {"date": "2024-07-23", "close": 11.07, "volume": 9440.0}, {"date": "2024-07-24", "close": 11.07, "volume": 402.0}, {"date": "2024-07-25", "close": 11.07, "volume": null}, {"date": "2024-07-26", "close": 11.07, "volume": null}, {"date": "2024-07-29", "close": 11.07, "volume": null}, {"date": "2024-07-30", "close": 11.18, "volume": 3252.0}, {"date": "2024-07-31", "close": 11.18, "volume": null}, {"date": "2024-08-01", "close": 11.18, "volume": null}, {"date": "2024-08-02", "close": 11.16, "volume": 1136.0}, {"date": "2024-08-05", "close": 11.25, "volume": 1304.0}, {"date": "2024-08-06", "close": 11.21, "volume": 5164.0}, {"date": "2024-08-07", "close": 11.21, "volume": 621.0}, {"date": "2024-08-08", "close": 11.12, "volume": 4504.0}, {"date": "2024-08-09", "close": 11.12, "volume": 156.0}, {"date": "2024-08-12", "close": 11.12, "volume": null}, {"date": "2024-08-13", "close": 11.25, "volume": 4594.0}, {"date": "2024-08-14", "close": 11.25, "volume": null}, {"date": "2024-08-15", "close": 11.25, "volume": null}, {"date": "2024-08-16", "close": 11.25, "volume": null}, {"date": "2024-08-19", "close": 11.25, "volume": null}, {"date": "2024-08-20", "close": 11.25, "volume": null}, {"date": "2024-08-21", "close": 11.25, "volume": null}, {"date": "2024-08-22", "close": 11.25, "volume": null}, {"date": "2024-08-23", "close": 11.25, "volume": null}, {"date": "2024-08-26", "close": 11.25, "volume": null}, {"date": "2024-08-27", "close": 11.25, "volume": null}, {"date": "2024-08-28", "close": 11.25, "volume": null}, {"date": "2024-08-29", "close": 11.25, "volume": null}, {"date": "2024-08-30", "close": 11.25, "volume": null}, {"date": "2024-09-03", "close": 11.25, "volume": null}, {"date": "2024-09-04", "close": 11.25, "volume": null}, {"date": "2024-09-05", "close": 11.25, "volume": null}, {"date": "2024-09-06", "close": 11.14, "volume": 1670.0}, {"date": "2024-09-09", "close": 11.14, "volume": null}, {"date": "2024-09-10", "close": 11.24, "volume": 4683.0}, {"date": "2024-09-11", "close": 11.24, "volume": null}, {"date": "2024-09-12", "close": 11.24, "volume": null}, {"date": "2024-09-13", "close": 11.24, "volume": null}, {"date": "2024-09-16", "close": 11.24, "volume": null}, {"date": "2024-09-17", "close": 11.24, "volume": null}, {"date": "2024-09-18", "close": 11.24, "volume": null}, {"date": "2024-09-19", "close": 11.24, "volume": null}, {"date": "2024-09-20", "close": 11.24, "volume": null}, {"date": "2024-09-23", "close": 11.24, "volume": null}, {"date": "2024-09-24", "close": 11.24, "volume": null}, {"date": "2024-09-25", "close": 11.24, "volume": null}, {"date": "2024-09-26", "close": 11.24, "volume": null}, {"date": "2024-09-27", "close": 11.24, "volume": null}, {"date": "2024-09-30", "close": 11.24, "volume": null}, {"date": "2024-10-01", "close": 11.24, "volume": null}, {"date": "2024-10-02", "close": 11.24, "volume": null}, {"date": "2024-10-03", "close": 11.24, "volume": null}, {"date": "2024-10-04", "close": 11.24, "volume": null}, {"date": "2024-10-07", "close": 11.24, "volume": null}, {"date": "2024-10-08", "close": 11.24, "volume": null}, {"date": "2024-10-09", "close": 11.24, "volume": null}, {"date": "2024-10-10", "close": 11.22, "volume": 550.0}, {"date": "2024-10-11", "close": 10.94, "volume": 625.0}, {"date": "2024-10-14", "close": 11.2, "volume": 2131.0}, {"date": "2024-10-15", "close": 11.2, "volume": null}, {"date": "2024-10-16", "close": 11.24, "volume": 477.0}, {"date": "2024-10-17", "close": 11.24, "volume": null}, {"date": "2024-10-18", "close": 11.24, "volume": null}, {"date": "2024-10-21", "close": 11.24, "volume": null}, {"date": "2024-10-22", "close": 11.24, "volume": null}, {"date": "2024-10-23", "close": 11.25, "volume": 3078.0}, {"date": "2024-10-24", "close": 11.25, "volume": null}, {"date": "2024-10-25", "close": 11.25, "volume": null}, {"date": "2024-10-28", "close": 11.3199, "volume": 504.0}, {"date": "2024-10-29", "close": 11.34, "volume": 3521.0}, {"date": "2024-10-30", "close": 11.3, "volume": 1010.0}, {"date": "2024-10-31", "close": 11.33, "volume": 418.0}, {"date": "2024-11-01", "close": 11.34, "volume": 10927.0}, {"date": "2024-11-04", "close": 11.34, "volume": null}, {"date": "2024-11-05", "close": 11.34, "volume": 322.0}, {"date": "2024-11-06", "close": 11.4, "volume": 7961.0}, {"date": "2024-11-07", "close": 11.4, "volume": null}, {"date": "2024-11-08", "close": 11.31, "volume": 31550.0}, {"date": "2024-11-11", "close": 11.4, "volume": 1749.0}, {"date": "2024-11-12", "close": 11.326, "volume": 8404.0}, {"date": "2024-11-13", "close": 11.385, "volume": 12523.0}, {"date": "2024-11-14", "close": 11.3699, "volume": 12990.0}, {"date": "2024-11-15", "close": 11.38, "volume": 24973.0}, {"date": "2024-11-18", "close": 11.389, "volume": 2842.0}, {"date": "2024-11-19", "close": 11.88, "volume": 36085.0}, {"date": "2024-11-20", "close": 11.32, "volume": 88371.0}, {"date": "2024-11-21", "close": 11.525, "volume": 64739.0}, {"date": "2024-11-22", "close": 11.635, "volume": 18847.0}, {"date": "2024-11-25", "close": 11.38, "volume": 55540.0}, {"date": "2024-11-26", "close": 11.29, "volume": 10673.0}, {"date": "2024-11-27", "close": 11.32, "volume": 12483.0}, {"date": "2024-11-29", "close": 11.445, "volume": 16829.0}, {"date": "2024-12-02", "close": 11.15, "volume": 17687.0}, {"date": "2024-12-03", "close": 10.8, "volume": 17876.0}, {"date": "2024-12-04", "close": 10.8, "volume": null}, {"date": "2024-12-05", "close": 10.76, "volume": 681.0}, {"date": "2024-12-06", "close": 9.88, "volume": 112936.0}, {"date": "2024-12-09", "close": 8.5, "volume": 116167.0}, {"date": "2024-12-10", "close": 5.73, "volume": 650354.0}, {"date": "2024-12-11", "close": 5.21, "volume": 376400.0}, {"date": "2024-12-12", "close": 4.43, "volume": 247834.0}, {"date": "2024-12-13", "close": 3.41, "volume": 154717.0}, {"date": "2024-12-16", "close": 2.4, "volume": 336423.0}, {"date": "2024-12-17", "close": 3.15, "volume": 621894.0}, {"date": "2024-12-18", "close": 2.95, "volume": 195200.0}, {"date": "2024-12-19", "close": 2.65, "volume": 174573.0}, {"date": "2024-12-20", "close": 2.86, "volume": 189793.0}, {"date": "2024-12-23", "close": 2.8, "volume": 151010.0}, {"date": "2024-12-24", "close": 2.73, "volume": 88518.0}, {"date": "2024-12-26", "close": 3.6, "volume": 1165604.0}, {"date": "2024-12-27", "close": 3.81, "volume": 587486.0}, {"date": "2024-12-30", "close": 4.9, "volume": 565569.0}, {"date": "2024-12-31", "close": 6.0, "volume": 1898412.0}, {"date": "2025-01-02", "close": 4.89, "volume": 1247315.0}, {"date": "2025-01-03", "close": 4.2, "volume": 669348.0}, {"date": "2025-01-06", "close": 5.05, "volume": 1180133.0}, {"date": "2025-01-07", "close": 4.63, "volume": 294066.0}, {"date": "2025-01-08", "close": 4.46, "volume": 161768.0}, {"date": "2025-01-10", "close": 3.46, "volume": 436533.0}, {"date": "2025-01-13", "close": 3.63, "volume": 180681.0}, {"date": "2025-01-14", "close": 3.39, "volume": 150649.0}, {"date": "2025-01-15", "close": 3.0, "volume": 263072.0}, {"date": "2025-01-16", "close": 3.0, "volume": 132616.0}, {"date": "2025-01-17", "close": 2.99, "volume": 263416.0}, {"date": "2025-01-21", "close": 2.74, "volume": 3587201.0}, {"date": "2025-01-22", "close": 3.02, "volume": 30524620.0}, {"date": "2025-01-23", "close": 2.9, "volume": 1588710.0}, {"date": "2025-01-24", "close": 2.94, "volume": 575082.0}, {"date": "2025-01-27", "close": 2.87, "volume": 365380.0}, {"date": "2025-01-28", "close": 2.94, "volume": 202311.0}, {"date": "2025-01-29", "close": 2.97, "volume": 358620.0}, {"date": "2025-01-30", "close": 2.94, "volume": 376049.0}, {"date": "2025-01-31", "close": 2.7, "volume": 609794.0}, {"date": "2025-02-03", "close": 2.54, "volume": 320057.0}, {"date": "2025-02-04", "close": 2.59, "volume": 243673.0}, {"date": "2025-02-05", "close": 2.6, "volume": 169943.0}, {"date": "2025-02-06", "close": 2.48, "volume": 259723.0}, {"date": "2025-02-07", "close": 2.41, "volume": 140673.0}, {"date": "2025-02-10", "close": 2.55, "volume": 344462.0}, {"date": "2025-02-11", "close": 2.45, "volume": 176546.0}, {"date": "2025-02-12", "close": 2.46, "volume": 103487.0}, {"date": "2025-02-13", "close": 2.46, "volume": 125943.0}, {"date": "2025-02-14", "close": 2.4, "volume": 136734.0}, {"date": "2025-02-18", "close": 2.75, "volume": 350670.0}, {"date": "2025-02-19", "close": 3.08, "volume": 376731.0}, {"date": "2025-02-20", "close": 3.07, "volume": 294766.0}, {"date": "2025-02-21", "close": 2.84, "volume": 253332.0}, {"date": "2025-02-24", "close": 2.74, "volume": 192561.0}, {"date": "2025-02-25", "close": 2.55, "volume": 174268.0}, {"date": "2025-02-26", "close": 2.54, "volume": 76813.0}, {"date": "2025-02-27", "close": 2.45, "volume": 564408.0}, {"date": "2025-02-28", "close": 2.14, "volume": 256715.0}, {"date": "2025-03-03", "close": 1.94, "volume": 179346.0}, {"date": "2025-03-04", "close": 2.09, "volume": 225726.0}, {"date": "2025-03-05", "close": 2.05, "volume": 94287.0}, {"date": "2025-03-06", "close": 1.91, "volume": 73687.0}, {"date": "2025-03-07", "close": 1.87, "volume": 113769.0}, {"date": "2025-03-10", "close": 1.48, "volume": 272570.0}, {"date": "2025-03-11", "close": 1.45, "volume": 171475.0}, {"date": "2025-03-12", "close": 1.38, "volume": 115755.0}, {"date": "2025-03-13", "close": 1.4, "volume": 57295.0}, {"date": "2025-03-14", "close": 1.7, "volume": 86382.0}, {"date": "2025-03-17", "close": 2.18, "volume": 232838.0}, {"date": "2025-03-18", "close": 2.29, "volume": 183956.0}, {"date": "2025-03-19", "close": 2.51, "volume": 122402.0}, {"date": "2025-03-20", "close": 2.36, "volume": 75088.0}, {"date": "2025-03-21", "close": 2.2, "volume": 116374.0}, {"date": "2025-03-24", "close": 1.81, "volume": 184372.0}, {"date": "2025-03-25", "close": 1.65, "volume": 171206.0}, {"date": "2025-03-26", "close": 1.44, "volume": 158417.0}, {"date": "2025-03-27", "close": 1.4, "volume": 52517.0}, {"date": "2025-03-28", "close": 1.38, "volume": 137301.0}, {"date": "2025-03-31", "close": 1.14, "volume": 118827.0}, {"date": "2025-04-01", "close": 1.08, "volume": 330516.0}, {"date": "2025-04-02", "close": 1.07, "volume": 75303.0}, {"date": "2025-04-03", "close": 0.9, "volume": 164153.0}, {"date": "2025-04-04", "close": 0.7299, "volume": 234176.0}, {"date": "2025-04-07", "close": 0.8045, "volume": 640284.0}, {"date": "2025-04-08", "close": 0.799, "volume": 176639.0}, {"date": "2025-04-09", "close": 1.0, "volume": 440880.0}, {"date": "2025-04-10", "close": 0.9746, "volume": 238191.0}, {"date": "2025-04-11", "close": 0.9048, "volume": 159444.0}, {"date": "2025-04-14", "close": 0.92, "volume": 273091.0}, {"date": "2025-04-15", "close": 0.89, "volume": 236027.0}, {"date": "2025-04-16", "close": 0.898, "volume": 171706.0}, {"date": "2025-04-17", "close": 0.948, "volume": 195920.0}, {"date": "2025-04-21", "close": 0.8221, "volume": 170709.0}, {"date": "2025-04-22", "close": 0.8, "volume": 127257.0}, {"date": "2025-04-23", "close": 0.876, "volume": 177468.0}, {"date": "2025-04-24", "close": 0.923, "volume": 117207.0}, {"date": "2025-04-25", "close": 1.0, "volume": 179704.0}, {"date": "2025-04-28", "close": 0.96, "volume": 170160.0}, {"date": "2025-04-29", "close": 0.88, "volume": 172960.0}, {"date": "2025-04-30", "close": 0.9024, "volume": 96279.0}, {"date": "2025-05-01", "close": 0.97, "volume": 175006.0}, {"date": "2025-05-02", "close": 0.9712, "volume": 47404.0}, {"date": "2025-05-05", "close": 1.0, "volume": 184308.0}, {"date": "2025-05-06", "close": 1.0, "volume": 607868.0}, {"date": "2025-05-07", "close": 0.87, "volume": 181462.0}, {"date": "2025-05-08", "close": 0.79, "volume": 244698.0}, {"date": "2025-05-09", "close": 0.799, "volume": 150987.0}, {"date": "2025-05-12", "close": 0.767, "volume": 205344.0}, {"date": "2025-05-13", "close": 0.7174, "volume": 151901.0}, {"date": "2025-05-14", "close": 0.645, "volume": 232941.0}, {"date": "2025-05-15", "close": 0.6804, "volume": 307996.0}, {"date": "2025-05-16", "close": 0.661, "volume": 218896.0}, {"date": "2025-05-19", "close": 0.68, "volume": 169834.0}, {"date": "2025-05-20", "close": 0.656, "volume": 330896.0}, {"date": "2025-05-21", "close": 0.6278, "volume": 309749.0}, {"date": "2025-05-22", "close": 0.615, "volume": 245301.0}, {"date": "2025-05-23", "close": 0.6036, "volume": 424083.0}, {"date": "2025-05-27", "close": 0.619, "volume": 392871.0}, {"date": "2025-05-28", "close": 0.67, "volume": 14148400.0}, {"date": "2025-05-29", "close": 0.5693, "volume": 1047050.0}, {"date": "2025-05-30", "close": 0.5071, "volume": 591423.0}, {"date": "2025-06-02", "close": 0.52, "volume": 491945.0}, {"date": "2025-06-03", "close": 0.6106, "volume": 556894.0}, {"date": "2025-06-04", "close": 0.605, "volume": 354958.0}, {"date": "2025-06-05", "close": 0.58, "volume": 114411.0}, {"date": "2025-06-06", "close": 0.56, "volume": 363064.0}, {"date": "2025-06-09", "close": 0.5395, "volume": 482631.0}, {"date": "2025-06-10", "close": 0.5199, "volume": 488592.0}, {"date": "2025-06-11", "close": 0.4939, "volume": 713661.0}, {"date": "2025-06-12", "close": 0.601, "volume": 205461400.0}, {"date": "2025-06-13", "close": 0.5432, "volume": 9028112.0}, {"date": "2025-06-16", "close": 0.595, "volume": 54937290.0}, {"date": "2025-06-17", "close": 0.565, "volume": 4440949.0}, {"date": "2025-06-18", "close": 0.551, "volume": 3594120.0}, {"date": "2025-06-20", "close": 0.5296, "volume": 1866438.0}, {"date": "2025-06-23", "close": 0.552, "volume": 4435367.0}, {"date": "2025-06-24", "close": 0.52, "volume": 1765836.0}, {"date": "2025-06-25", "close": 0.4957, "volume": 1328964.0}, {"date": "2025-06-26", "close": 0.4841, "volume": 1314800.0}, {"date": "2025-06-27", "close": 0.514, "volume": 1432720.0}, {"date": "2025-06-30", "close": 0.492, "volume": 833380.0}, {"date": "2025-07-01", "close": 0.4545, "volume": 11066820.0}, {"date": "2025-07-02", "close": 0.4445, "volume": 757785.0}, {"date": "2025-07-03", "close": 0.428, "volume": 573249.0}, {"date": "2025-07-07", "close": 0.4256, "volume": 754229.0}, {"date": "2025-07-08", "close": 0.462, "volume": 1317941.0}, {"date": "2025-07-09", "close": 0.48, "volume": 959198.0}, {"date": "2025-07-10", "close": 0.444, "volume": 1143706.0}, {"date": "2025-07-11", "close": 0.4309, "volume": 882457.0}, {"date": "2025-07-14", "close": 0.4575, "volume": 631022.0}, {"date": "2025-07-15", "close": 0.4869, "volume": 1489858.0}, {"date": "2025-07-16", "close": 0.491, "volume": 725978.0}, {"date": "2025-07-17", "close": 0.54, "volume": 1863985.0}, {"date": "2025-07-18", "close": 0.498, "volume": 1052792.0}, {"date": "2025-07-21", "close": 0.4952, "volume": 981076.0}, {"date": "2025-07-22", "close": 0.507, "volume": 1266546.0}, {"date": "2025-07-23", "close": 0.486, "volume": 1270494.0}, {"date": "2025-07-24", "close": 0.4513, "volume": 1128688.0}, {"date": "2025-07-25", "close": 0.4419, "volume": 451880.0}, {"date": "2025-07-28", "close": 0.468, "volume": 814354.0}, {"date": "2025-07-29", "close": 0.445, "volume": 713498.0}, {"date": "2025-07-30", "close": 0.442, "volume": 565270.0}, {"date": "2025-07-31", "close": 0.4331, "volume": 526209.0}, {"date": "2025-08-01", "close": 0.4159, "volume": 822537.0}, {"date": "2025-08-04", "close": 0.3969, "volume": 542236.0}, {"date": "2025-08-05", "close": 0.3885, "volume": 745816.0}, {"date": "2025-08-06", "close": 0.3899, "volume": 419127.0}, {"date": "2025-08-07", "close": 0.3868, "volume": 417049.0}, {"date": "2025-08-08", "close": 0.3899, "volume": 320134.0}, {"date": "2025-08-11", "close": 0.383, "volume": 401474.0}, {"date": "2025-08-12", "close": 0.457, "volume": 2456238.0}, {"date": "2025-08-13", "close": 0.4715, "volume": 12304530.0}, {"date": "2025-08-14", "close": 0.4328, "volume": 886969.0}, {"date": "2025-08-15", "close": 0.4335, "volume": 536770.0}, {"date": "2025-08-18", "close": 0.4591, "volume": 982435.0}, {"date": "2025-08-19", "close": 0.4349, "volume": 545619.0}, {"date": "2025-08-20", "close": 0.4281, "volume": 303786.0}, {"date": "2025-08-21", "close": 0.4418, "volume": 442422.0}, {"date": "2025-08-22", "close": 0.4748, "volume": 782434.0}, {"date": "2025-08-25", "close": 0.486, "volume": 1108374.0}, {"date": "2025-08-26", "close": 0.489, "volume": 297232.0}, {"date": "2025-08-27", "close": 0.5, "volume": 791765.0}, {"date": "2025-08-28", "close": 0.5044, "volume": 356037.0}, {"date": "2025-08-29", "close": 0.498, "volume": 298411.0}, {"date": "2025-09-02", "close": 0.4259, "volume": 2832764.0}, {"date": "2025-09-03", "close": 0.3801, "volume": 591935.0}, {"date": "2025-09-04", "close": 0.405, "volume": 498536.0}, {"date": "2025-09-05", "close": 0.3768, "volume": 825065.0}, {"date": "2025-09-08", "close": 0.3291, "volume": 1359578.0}, {"date": "2025-09-09", "close": 0.3738, "volume": 706705.0}, {"date": "2025-09-10", "close": 0.3875, "volume": 1713835.0}, {"date": "2025-09-11", "close": 0.5733, "volume": 119443100.0}, {"date": "2025-09-12", "close": 0.3987, "volume": 7424201.0}, {"date": "2025-09-15", "close": 0.42, "volume": 2788250.0}, {"date": "2025-09-16", "close": 0.4698, "volume": 2351364.0}, {"date": "2025-09-17", "close": 0.451, "volume": 80893000.0}, {"date": "2025-09-18", "close": 0.4795, "volume": 6848334.0}, {"date": "2025-09-19", "close": 0.5444, "volume": 17389830.0}, {"date": "2025-09-22", "close": 0.6072, "volume": 70492350.0}, {"date": "2025-09-23", "close": 0.8449, "volume": 221573800.0}, {"date": "2025-09-24", "close": 0.921, "volume": 35028640.0}, {"date": "2025-09-25", "close": 1.38, "volume": 78966760.0}, {"date": "2025-09-26", "close": 1.84, "volume": 157485800.0}, {"date": "2025-09-29", "close": 2.5, "volume": 73777910.0}, {"date": "2025-09-30", "close": 1.84, "volume": 34821780.0}, {"date": "2025-10-01", "close": 1.88, "volume": 19344560.0}, {"date": "2025-10-02", "close": 1.9, "volume": 14009040.0}, {"date": "2025-10-03", "close": 1.59, "volume": 22656180.0}, {"date": "2025-10-06", "close": 1.79, "volume": 18781480.0}, {"date": "2025-10-07", "close": 1.67, "volume": 10439350.0}, {"date": "2025-10-08", "close": 1.54, "volume": 8276696.0}, {"date": "2025-10-09", "close": 2.83, "volume": 166766600.0}, {"date": "2025-10-10", "close": 2.6, "volume": 28675800.0}, {"date": "2025-10-13", "close": 2.35, "volume": 13969130.0}, {"date": "2025-10-14", "close": 3.07, "volume": 54550530.0}, {"date": "2025-10-15", "close": 3.35, "volume": 35064230.0}, {"date": "2025-10-16", "close": 3.15, "volume": 24243660.0}, {"date": "2025-10-17", "close": 4.55, "volume": 33819500.0}, {"date": "2025-10-20", "close": 5.64, "volume": 41146610.0}, {"date": "2025-10-21", "close": 4.33, "volume": 23277530.0}, {"date": "2025-10-22", "close": 3.79, "volume": 21663980.0}, {"date": "2025-10-23", "close": 3.95, "volume": 11133640.0}, {"date": "2025-10-24", "close": 5.86, "volume": 51810820.0}, {"date": "2025-10-27", "close": 6.27, "volume": 28762640.0}, {"date": "2025-10-28", "close": 5.64, "volume": 12465140.0}, {"date": "2025-10-29", "close": 5.53, "volume": 8418463.0}, {"date": "2025-10-30", "close": 5.59, "volume": 11162480.0}, {"date": "2025-10-31", "close": 5.665, "volume": 11138070.0}, {"date": "2025-11-03", "close": 6.32, "volume": 27475420.0}, {"date": "2025-11-04", "close": 5.82, "volume": 10941030.0}, {"date": "2025-11-05", "close": 5.67, "volume": 8596275.0}, {"date": "2025-11-06", "close": 6.04, "volume": 44770340.0}, {"date": "2025-11-07", "close": 5.37, "volume": 16226440.0}, {"date": "2025-11-10", "close": 5.085, "volume": 8213061.0}, {"date": "2025-11-11", "close": 4.4, "volume": 8913312.0}, {"date": "2025-11-12", "close": 4.97, "volume": 9727119.0}, {"date": "2025-11-13", "close": 4.235, "volume": 6496225.0}, {"date": "2025-11-14", "close": 4.015, "volume": 10779510.0}, {"date": "2025-11-17", "close": 3.99, "volume": 3381306.0}, {"date": "2025-11-18", "close": 4.28, "volume": 4962224.0}, {"date": "2025-11-19", "close": 3.785, "volume": 5002646.0}, {"date": "2025-11-20", "close": 3.33, "volume": 7254709.0}, {"date": "2025-11-21", "close": 3.8, "volume": 6032522.0}, {"date": "2025-11-24", "close": 4.4, "volume": 8739518.0}, {"date": "2025-11-25", "close": 4.68, "volume": 6249681.0}, {"date": "2025-11-26", "close": 5.07, "volume": 10999160.0}, {"date": "2025-11-28", "close": 5.09, "volume": 3325416.0}, {"date": "2025-12-01", "close": 4.84, "volume": 3931221.0}, {"date": "2025-12-02", "close": 4.375, "volume": 7665634.0}, {"date": "2025-12-03", "close": 4.23, "volume": 4791355.0}, {"date": "2025-12-04", "close": 4.425, "volume": 3934727.0}, {"date": "2025-12-05", "close": 4.32, "volume": 3604085.0}, {"date": "2025-12-08", "close": 4.36, "volume": 7123956.0}, {"date": "2025-12-09", "close": 4.0, "volume": 7608889.0}, {"date": "2025-12-10", "close": 3.56, "volume": 6846426.0}, {"date": "2025-12-11", "close": 3.6, "volume": 4372127.0}, {"date": "2025-12-12", "close": 3.35, "volume": 8206984.0}, {"date": "2025-12-15", "close": 3.205, "volume": 7561555.0}, {"date": "2025-12-16", "close": 3.36, "volume": 3923441.0}, {"date": "2025-12-17", "close": 3.3, "volume": 4290481.0}, {"date": "2025-12-18", "close": 3.63, "volume": 4409932.0}, {"date": "2025-12-19", "close": 3.77, "volume": 6931372.0}, {"date": "2025-12-22", "close": 4.28, "volume": 5899694.0}, {"date": "2025-12-23", "close": 4.78, "volume": 7015280.0}, {"date": "2025-12-24", "close": 4.725, "volume": 3334860.0}, {"date": "2025-12-26", "close": 4.56, "volume": 2953214.0}, {"date": "2025-12-29", "close": 2.69, "volume": 17307210.0}, {"date": "2025-12-30", "close": 2.37, "volume": 16093570.0}, {"date": "2025-12-31", "close": 2.93, "volume": 9787735.0}, {"date": "2026-01-02", "close": 3.44, "volume": 9833997.0}, {"date": "2026-01-05", "close": 3.56, "volume": 6187059.0}, {"date": "2026-01-06", "close": 3.27, "volume": 3800446.0}, {"date": "2026-01-07", "close": 3.2, "volume": 5013939.0}, {"date": "2026-01-08", "close": 3.57, "volume": 5266406.0}, {"date": "2026-01-09", "close": 3.58, "volume": 3399571.0}, {"date": "2026-01-12", "close": 3.69, "volume": 2516782.0}, {"date": "2026-01-13", "close": 4.41, "volume": 6367030.0}, {"date": "2026-01-14", "close": 4.14, "volume": 3170118.0}, {"date": "2026-01-15", "close": 4.55, "volume": 5870448.0}, {"date": "2026-01-16", "close": 4.33, "volume": 3020140.0}, {"date": "2026-01-20", "close": 5.49, "volume": 22304340.0}, {"date": "2026-01-21", "close": 6.85, "volume": 18911520.0}, {"date": "2026-01-22", "close": 8.06, "volume": 22745230.0}, {"date": "2026-01-23", "close": 7.295, "volume": 9717903.0}, {"date": "2026-01-26", "close": 6.34, "volume": 5849945.0}, {"date": "2026-01-27", "close": 7.6, "volume": 7708206.0}, {"date": "2026-01-28", "close": 7.68, "volume": 9167184.0}, {"date": "2026-01-29", "close": 7.37, "volume": 5070153.0}, {"date": "2026-01-30", "close": 6.86, "volume": 5023504.0}, {"date": "2026-02-02", "close": 6.11, "volume": 4297079.0}, {"date": "2026-02-03", "close": 6.665, "volume": 4170273.0}, {"date": "2026-02-04", "close": 5.8, "volume": 4636287.0}, {"date": "2026-02-05", "close": 5.21, "volume": 5434081.0}, {"date": "2026-02-06", "close": 5.06, "volume": 5596831.0}, {"date": "2026-02-09", "close": 5.07, "volume": 4774033.0}, {"date": "2026-02-10", "close": 4.99, "volume": 2824348.0}, {"date": "2026-02-11", "close": 5.02, "volume": 2888094.0}, {"date": "2026-02-12", "close": 4.6, "volume": 2340384.0}, {"date": "2026-02-13", "close": 4.92, "volume": 2834406.0}, {"date": "2026-02-17", "close": 4.265, "volume": 2993439.0}, {"date": "2026-02-18", "close": 4.73, "volume": 2205882.0}, {"date": "2026-02-19", "close": 4.84, "volume": 1517275.0}, {"date": "2026-02-20", "close": 4.75, "volume": 1977623.0}, {"date": "2026-02-23", "close": 5.1, "volume": 4452492.0}, {"date": "2026-02-24", "close": 5.04, "volume": 3220064.0}, {"date": "2026-02-25", "close": 4.9, "volume": 3318905.0}, {"date": "2026-02-26", "close": 4.93, "volume": 2928592.0}, {"date": "2026-02-27", "close": 4.58, "volume": 2898022.0}, {"date": "2026-03-02", "close": 4.4, "volume": 1918238.0}, {"date": "2026-03-03", "close": 4.31, "volume": 2198141.0}, {"date": "2026-03-04", "close": 4.77, "volume": 3007777.0}, {"date": "2026-03-05", "close": 4.71, "volume": 2174981.0}, {"date": "2026-03-06", "close": 4.56, "volume": 2183257.0}, {"date": "2026-03-09", "close": 4.59, "volume": 1959409.0}, {"date": "2026-03-10", "close": 4.51, "volume": 1460326.0}, {"date": "2026-03-11", "close": 5.26, "volume": 4521397.0}, {"date": "2026-03-12", "close": 4.92, "volume": 3143364.0}, {"date": "2026-03-13", "close": 5.02, "volume": 2728345.0}, {"date": "2026-03-16", "close": 5.56, "volume": 5434035.0}, {"date": "2026-03-17", "close": 5.98, "volume": 7316410.0}, {"date": "2026-03-18", "close": 5.3, "volume": 7320456.0}, {"date": "2026-03-19", "close": 4.91, "volume": 5291947.0}, {"date": "2026-03-20", "close": 4.955, "volume": 3105820.0}, {"date": "2026-03-23", "close": 4.96, "volume": 2893425.0}, {"date": "2026-03-24", "close": 4.75, "volume": 3122647.0}, {"date": "2026-03-25", "close": 4.45, "volume": 3354413.0}, {"date": "2026-03-26", "close": 4.31, "volume": 3040550.0}, {"date": "2026-03-27", "close": 4.14, "volume": 2472259.0}, {"date": "2026-03-30", "close": 3.72, "volume": 2884919.0}, {"date": "2026-03-31", "close": 4.06, "volume": 3078676.0}, {"date": "2026-04-01", "close": 4.3, "volume": 4389338.0}, {"date": "2026-04-02", "close": 4.35, "volume": 1981457.0}, {"date": "2026-04-06", "close": 4.19, "volume": 3707257.0}, {"date": "2026-04-07", "close": 4.17, "volume": 2254094.0}, {"date": "2026-04-08", "close": 4.14, "volume": 9032148.0}, {"date": "2026-04-09", "close": 4.39, "volume": 22654150.0}, {"date": "2026-04-10", "close": 4.29, "volume": 5205830.0}, {"date": "2026-04-13", "close": 4.58, "volume": 6696240.0}, {"date": "2026-04-14", "close": 4.3, "volume": 7979033.0}, {"date": "2026-04-15", "close": 5.11, "volume": 12884040.0}, {"date": "2026-04-16", "close": 4.98, "volume": 9661500.0}, {"date": "2026-04-17", "close": 4.61, "volume": 6581281.0}, {"date": "2026-04-20", "close": 4.58, "volume": 3605854.0}, {"date": "2026-04-21", "close": 4.33, "volume": 5198643.0}, {"date": "2026-04-22", "close": 4.29, "volume": 6839727.0}, {"date": "2026-04-23", "close": 4.31, "volume": 3617846.0}, {"date": "2026-04-24", "close": 4.27, "volume": 4490588.0}, {"date": "2026-04-27", "close": 4.0, "volume": 4269944.0}, {"date": "2026-04-28", "close": 3.83, "volume": 5312334.0}, {"date": "2026-04-29", "close": 3.69, "volume": 3718293.0}, {"date": "2026-04-30", "close": 3.94, "volume": 3974228.0}, {"date": "2026-05-01", "close": 4.04, "volume": 3798801.0}, {"date": "2026-05-04", "close": 4.15, "volume": 3963954.0}, {"date": "2026-05-05", "close": 4.26, "volume": 5177203.0}, {"date": "2026-05-06", "close": 5.0, "volume": 10048530.0}, {"date": "2026-05-07", "close": 4.76, "volume": 7965194.0}, {"date": "2026-05-08", "close": 4.99, "volume": 5930156.0}, {"date": "2026-05-11", "close": 5.0, "volume": 10472440.0}, {"date": "2026-05-12", "close": 4.92, "volume": 5216993.0}, {"date": "2026-05-13", "close": 4.99, "volume": 8512338.0}, {"date": "2026-05-14", "close": 5.28, "volume": 6501004.0}, {"date": "2026-05-15", "close": 4.88, "volume": 5382327.0}, {"date": "2026-05-18", "close": 4.335, "volume": 11319280.0}, {"date": "2026-05-19", "close": 4.01, "volume": 4334632.0}, {"date": "2026-05-20", "close": 4.07, "volume": 4159269.0}, {"date": "2026-05-21", "close": 4.21, "volume": 3631784.0}, {"date": "2026-05-22", "close": 4.43, "volume": 6022671.0}, {"date": "2026-05-26", "close": 4.29, "volume": 6914549.0}, {"date": "2026-05-27", "close": 4.13, "volume": 3297000.0}, {"date": "2026-05-28", "close": 4.65, "volume": 7691341.0}, {"date": "2026-05-29", "close": 4.77, "volume": 7149849.0}, {"date": "2026-06-01", "close": 5.61, "volume": 19133000.0}, {"date": "2026-06-02", "close": 5.97, "volume": 13181340.0}, {"date": "2026-06-03", "close": 5.765, "volume": 7781550.0}, {"date": "2026-06-04", "close": 6.02, "volume": 8122211.0}, {"date": "2026-06-05", "close": 4.85, "volume": 11093450.0}, {"date": "2026-06-08", "close": 4.905, "volume": 5770180.0}, {"date": "2026-06-09", "close": 4.6, "volume": 6878956.0}, {"date": "2026-06-10", "close": 4.48, "volume": 4174101.0}, {"date": "2026-06-11", "close": 5.46, "volume": 9845505.0}, {"date": "2026-06-12", "close": 5.45, "volume": 8786088.0}, {"date": "2026-06-15", "close": 5.63, "volume": 7044507.0}, {"date": "2026-06-16", "close": 5.44, "volume": 5170886.0}, {"date": "2026-06-17", "close": 5.73, "volume": 7944305.0}, {"date": "2026-06-18", "close": 6.25, "volume": 17071870.0}, {"date": "2026-06-22", "close": 6.68, "volume": 13489450.0}, {"date": "2026-06-23", "close": 6.165, "volume": 6553930.0}, {"date": "2026-06-24", "close": 5.85, "volume": 7919048.0}, {"date": "2026-06-25", "close": 5.88, "volume": 5809512.0}, {"date": "2026-06-26", "close": 5.92, "volume": 19315840.0}, {"date": "2026-06-29", "close": 6.14, "volume": 8785855.0}, {"date": "2026-06-30", "close": 6.38, "volume": 7262448.0}, {"date": "2026-07-01", "close": 5.195, "volume": 15841880.0}, {"date": "2026-07-02", "close": 4.775, "volume": 13091630.0}, {"date": "2026-07-06", "close": 4.76, "volume": 10729900.0}, {"date": "2026-07-07", "close": 4.36, "volume": 10541700.0}, {"date": "2026-07-08", "close": 4.35, "volume": 8452358.0}, {"date": "2026-07-09", "close": 4.51, "volume": 6442818.0}, {"date": "2026-07-10", "close": 4.43, "volume": 6685883.0}, {"date": "2026-07-13", "close": 4.12, "volume": 7300017.0}, {"date": "2026-07-14", "close": 4.16, "volume": 4841606.0}, {"date": "2026-07-15", "close": 4.46, "volume": 6155501.0}, {"date": "2026-07-16", "close": 3.985, "volume": 5782922.0}, {"date": "2026-07-17", "close": 4.075, "volume": 5453572.0}, {"date": "2026-07-20", "close": 5.15, "volume": 16841780.0}, {"date": "2026-07-21", "close": 5.91, "volume": 16068540.0}, {"date": "2026-07-22", "close": 5.81, "volume": 10807100.0}, {"date": "2026-07-23", "close": 5.315, "volume": 7260514.0}, {"date": "2026-07-24", "close": 4.775, "volume": 5948248.0}, {"date": "2026-07-27", "close": 4.775, "volume": 6040847.0}, {"date": "2026-07-28", "close": 4.395, "volume": 5400918.0}, {"date": "2026-07-29", "close": 4.065, "volume": 5423357.0}, {"date": "2026-07-30", "close": 4.83, "volume": 7787058.0}, {"date": "2026-07-31", "close": 4.66, "volume": 6007694.0}, {"date": "2026-08-03", "close": 5.1, "volume": 5370638.0}, {"date": "2026-08-04", "close": 5.28, "volume": 5180918.0}, {"date": "2026-08-05", "close": 5.18, "volume": 4161936.0}, {"date": "2026-08-06", "close": 5.16, "volume": 4274594.0}, {"date": "2026-08-07", "close": 5.28, "volume": 3898562.0}, {"date": "2026-08-10", "close": 5.38, "volume": 3854577.0}, {"date": "2026-08-11", "close": 5.23, "volume": 2767472.0}, {"date": "2026-08-12", "close": 5.53, "volume": 5194358.0}, {"date": "2026-08-13", "close": 4.995, "volume": 6712118.0}, {"date": "2026-08-14", "close": 5.07, "volume": 7138700.0}, {"date": "2026-08-17", "close": 5.46, "volume": 7882835.0}, {"date": "2026-08-18", "close": 5.13, "volume": 8297274.0}, {"date": "2026-08-19", "close": 5.4, "volume": 7066435.0}, {"date": "2026-08-20", "close": 5.57, "volume": 4928297.0}, {"date": "2026-08-21", "close": 4.855, "volume": 8995206.0}, {"date": "2026-08-24", "close": 4.815, "volume": 5893654.0}, {"date": "2026-08-25", "close": 5.07, "volume": 5177861.0}, {"date": "2026-08-26", "close": 4.94, "volume": 4097155.0}, {"date": "2026-08-27", "close": 5.13, "volume": 4189949.0}, {"date": "2026-08-28", "close": 4.66, "volume": 7006692.0}, {"date": "2026-08-31", "close": 4.745, "volume": 4143847.0}, {"date": "2026-09-01", "close": 4.85, "volume": 5165121.0}, {"date": "2026-09-02", "close": 5.14, "volume": 5461096.0}, {"date": "2026-09-03", "close": 5.27, "volume": 4352103.0}, {"date": "2026-09-04", "close": 5.41, "volume": 4438627.0}, {"date": "2026-09-08", "close": 6.6, "volume": 15443900.0}, {"date": "2026-09-09", "close": 6.48, "volume": 7279314.0}, {"date": "2026-09-10", "close": 5.93, "volume": 6771237.0}, {"date": "2026-09-11", "close": 5.94, "volume": 3513951.0}, {"date": "2026-09-14", "close": 5.6, "volume": 4877975.0}, {"date": "2026-09-15", "close": 5.46, "volume": 5147565.0}, {"date": "2026-09-16", "close": 5.41, "volume": 6303553.0}, {"date": "2026-09-17", "close": 5.81, "volume": 5762415.0}, {"date": "2026-09-18", "close": 5.86, "volume": 8445399.0}, {"date": "2026-09-21", "close": 7.65, "volume": 25515750.0}, {"date": "2026-09-22", "close": 6.975, "volume": 16940570.0}, {"date": "2026-09-23", "close": 6.99, "volume": 9027807.0}, {"date": "2026-09-24", "close": 6.94, "volume": 11055860.0}, {"date": "2026-09-25", "close": 7.06, "volume": 7851912.0}, {"date": "2026-09-28", "close": 6.96, "volume": 7452370.0}, {"date": "2026-09-29", "close": 6.76, "volume": 7046857.0}, {"date": "2026-09-30", "close": 6.72, "volume": 7830536.0}, {"date": "2026-10-01", "close": 6.37, "volume": 8046351.0}, {"date": "2026-10-02", "close": 6.29, "volume": 6496345.0}, {"date": "2026-10-05", "close": 6.05, "volume": 6968882.0}, {"date": "2026-10-06", "close": 5.86, "volume": 4796360.0}, {"date": "2026-10-07", "close": 5.53, "volume": 6781132.0}, {"date": "2026-10-08", "close": 4.83, "volume": 17292590.0}, {"date": "2026-10-09", "close": 4.695, "volume": 10568410.0}, {"date": "2026-10-12", "close": 4.34, "volume": 10484630.0}, {"date": "2026-10-13", "close": 4.29, "volume": 7308657.0}], "refreshing": true}