{"ticker": "SATL", "overview": {"cik": "1874315", "ticker": "SATL", "name": "Satellogic Inc.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "sic": "3663", "announcements": [{"form": "8-K/A", "date": "2026-10-09", "title": "Form 8-K/A", "accession": "0001874315-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002152526-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002130394-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001897580-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0002152531-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001874315-26-000042", "price_sensitive": true}, {"form": "3", "date": "2026-08-31", "title": "FORM 3", "accession": "0002152526-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001874315-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000538", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001874315-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025939", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003081", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001874315-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001897580-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0002130394-26-000019", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-21", "title": "FORM 3/A", "accession": "0002141269-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0001638728-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0001545591-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0002060932-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0002130394-26-000016", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0002057373-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0001897580-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-02", "title": "FORM 4/A", "accession": "0001897580-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0002057373-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002130394-26-000013", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SATL", "has_prices": true, "as_of": "2026-07-24", "last": 3.59, "prev_close": 3.81, "change": -0.2200000000000002, "change_pct": -0.05774278215223102, "session_volume": 3183502.0, "vwap_5": 3.7167793013928723, "vwap_20": 4.639095659343121, "vwap_60": 7.175554919506531, "vwap_250": 5.101246622352006, "high_52w": 10.74, "low_52w": 1.27, "avg_volume_20": 5767540.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003843", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003843-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "0002152531-26-000006", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Frank Dixon Whitworth III", "who_key": "Whitworth Frank Dixon III", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "President files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2152531/000215253126000006/0002152531-26-000006-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21108}, {"id": "0001897580-26-000014", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Emiliano Kargieman", "who_key": "Kargieman Emiliano", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CEO files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874315/000189758026000014/0001897580-26-000014-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "0002130394-26-000019", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Alan Kharsansky", "who_key": "Kharsansky Alan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "C-suite exec files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874315/000213039426000019/0002130394-26-000019-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152148}, {"id": "13DG-0000093751-26-000538", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "State Street Corp", "who_key": "STATE STREET 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": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "STATE STREET CORP takes a 5.5% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000538-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002012383-26-003081", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic 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": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "BlackRock, Inc. takes a 5.2% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003081-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "0001638728-26-000011", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Peter Thomas Killalea", "who_key": "Killalea Peter Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Director files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874315/000163872826000011/0001638728-26-000011-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0001545591-26-000008", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Kelly J. Kennedy", "who_key": "Kennedy Kelly J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Director files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874315/000154559126000008/0001545591-26-000008-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0002060932-26-000005", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Miguel Gutierrez", "who_key": "Gutierrez Miguel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Director files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874315/000206093226000005/0002060932-26-000005-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0002130394-26-000016", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Alan Kharsansky", "who_key": "Kharsansky Alan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "C-suite exec files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874315/000213039426000016/0002130394-26-000016-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0002057373-26-000006", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Theodore Glass Wang", "who_key": "Wang Theodore Glass", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Director files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874315/000205737326000006/0002057373-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0001897580-26-000011", "src": "INSIDERS", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Emiliano Kargieman", "who_key": "Kargieman Emiliano", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CEO files routine paperwork on SATL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1874315/000189758026000011/0001897580-26-000011-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "13DG-0000950142-26-001525", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Liberty 77 Capital L.P.", "who_key": "Liberty 77 Capital L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Liberty 77 Capital L.P. moves to a 20.3% activist stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1905374/0000950142-26-001525-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231348}, {"id": "13DG-0001213900-26-058986", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "CFAC Holdings V, LLC", "who_key": "CFAC Holdings V, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CFAC Holdings V, LLC moves to a 4.7% activist stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1828762/0001213900-26-058986-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001172661-26-002380", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Alyeska Investment Group, L.P. moves to a 0.04% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002380-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001213900-26-055771", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "CFAC Holdings V, LLC", "who_key": "CFAC Holdings V, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CFAC Holdings V, LLC moves to a 5.7% activist stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1828762/0001213900-26-055771-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "13DG-0001493152-26-022139", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Pitanga Invest Ltd.", "who_key": "Pitanga Invest Ltd.", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Pitanga Invest Ltd. moves to a 1.15% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1995304/0001493152-26-022139-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}, {"id": "13DG-0001213900-26-041621", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "CFAC Holdings V, LLC", "who_key": "CFAC Holdings V, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CFAC Holdings V, LLC adjusts its stake in SATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828762/0001213900-26-041621-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300468}, {"id": "13DG-0001213900-26-034908", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Cantor Fitzgerald & Co.", "who_key": "CANTOR FITZGERALD & CO.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CANTOR FITZGERALD & CO. adjusts its stake in SATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/17018/0001213900-26-034908-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}, {"id": "13DG-0001213900-26-034909", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "CFAC Holdings V, LLC", "who_key": "CFAC Holdings V, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CFAC Holdings V, LLC adjusts its stake in SATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828762/0001213900-26-034909-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003843", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003843-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "13DG-0000093751-26-000538", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "State Street Corp", "who_key": "STATE STREET 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": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "STATE STREET CORP takes a 5.5% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000093751-26-000538-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002012383-26-003081", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic 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": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "BlackRock, Inc. takes a 5.2% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003081-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000950142-26-001525", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Liberty 77 Capital L.P.", "who_key": "Liberty 77 Capital L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Liberty 77 Capital L.P. moves to a 20.3% activist stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1905374/0000950142-26-001525-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-26", "mins": 231348}, {"id": "13DG-0001213900-26-058986", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "CFAC Holdings V, LLC", "who_key": "CFAC Holdings V, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CFAC Holdings V, LLC moves to a 4.7% activist stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1828762/0001213900-26-058986-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001172661-26-002380", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Alyeska Investment Group, L.P. moves to a 0.04% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002380-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001213900-26-055771", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "CFAC Holdings V, LLC", "who_key": "CFAC Holdings V, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CFAC Holdings V, LLC moves to a 5.7% activist stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1828762/0001213900-26-055771-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}, {"id": "13DG-0001493152-26-022139", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Pitanga Invest Ltd.", "who_key": "Pitanga Invest Ltd.", "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": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "Pitanga Invest Ltd. moves to a 1.15% passive stake in SATL", "source_url": "https://www.sec.gov/Archives/edgar/data/1995304/0001493152-26-022139-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}, {"id": "13DG-0001213900-26-041621", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "CFAC Holdings V, LLC", "who_key": "CFAC Holdings V, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CFAC Holdings V, LLC adjusts its stake in SATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828762/0001213900-26-041621-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300468}, {"id": "13DG-0001213900-26-034908", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "Cantor Fitzgerald & Co.", "who_key": "CANTOR FITZGERALD & CO.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CANTOR FITZGERALD & CO. adjusts its stake in SATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/17018/0001213900-26-034908-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}, {"id": "13DG-0001213900-26-034909", "src": "13DG", "ticker": "SATL", "cik": "1874315", "company": "Satellogic Inc.", "company_raw": "Satellogic Inc.", "who": "CFAC Holdings V, LLC", "who_key": "CFAC Holdings V, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "British Virgin Islands", "headline": "CFAC Holdings V, LLC adjusts its stake in SATL (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1828762/0001213900-26-034909-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319188}], "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": "Satellogic Inc. - Class A Common Stock", "new_value": "Satellogic Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001874315", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001874315", "applied": 1, "detected_at": "2026-10-27T10:11:38.542583"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SATL", "new_value": "Satellogic Inc. - Class A Common Stock", "effective": "", "evidence": "SATL is listed again under the same company (Satellogic Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.963833"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SATLW", "new_value": "Satellogic Inc. - Warrant", "effective": "", "evidence": "SATLW is listed again under the same company (Satellogic Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.650645"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K/A", "date": "2026-10-09", "title": "Form 8-K/A", "accession": "0001874315-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002152526-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002130394-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001897580-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "FORM 3", "accession": "0002152531-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001874315-26-000042", "price_sensitive": true}, {"form": "3", "date": "2026-08-31", "title": "FORM 3", "accession": "0002152526-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001874315-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000538", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001874315-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001437749-26-025939", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003081", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001874315-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0001897580-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "FORM 4", "accession": "0002130394-26-000019", "price_sensitive": false}, {"form": "3/A", "date": "2026-07-21", "title": "FORM 3/A", "accession": "0002141269-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0001638728-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0001545591-26-000008", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0002060932-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0002130394-26-000016", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0002057373-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-21", "title": "FORM 4/A", "accession": "0001897580-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-02", "title": "FORM 4/A", "accession": "0001897580-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-01", "title": "FORM 4/A", "accession": "0002057373-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0002130394-26-000013", "price_sensitive": false}], "performance": {"ticker": "SATL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.83, "volume": 2193.0}, {"date": "2021-07-28", "close": 9.83, "volume": 2843.0}, {"date": "2021-07-29", "close": 9.84, "volume": 6503.0}, {"date": "2021-07-30", "close": 9.84, "volume": 34406.0}, {"date": "2021-08-02", "close": 9.84, "volume": 11857.0}, {"date": "2021-08-03", "close": 9.82, "volume": 46962.0}, {"date": "2021-08-04", "close": 9.84, "volume": 12280.0}, {"date": "2021-08-05", "close": 9.84, "volume": 224034.0}, {"date": "2021-08-06", "close": 9.8326, "volume": 20575.0}, {"date": "2021-08-09", "close": 9.845, "volume": 13889.0}, {"date": "2021-08-10", "close": 9.81, "volume": 261293.0}, {"date": "2021-08-11", "close": 9.83, "volume": 117857.0}, {"date": "2021-08-12", "close": 9.83, "volume": 457995.0}, {"date": "2021-08-13", "close": 9.84, "volume": 130763.0}, {"date": "2021-08-16", "close": 9.8, "volume": 29534.0}, {"date": "2021-08-17", "close": 9.84, "volume": 125211.0}, {"date": "2021-08-18", "close": 9.81, "volume": 77994.0}, {"date": "2021-08-19", "close": 9.83, "volume": 78342.0}, {"date": "2021-08-20", "close": 9.8, "volume": 1189.0}, {"date": "2021-08-23", "close": 9.825, "volume": 30442.0}, {"date": "2021-08-24", "close": 9.8, "volume": 55673.0}, {"date": "2021-08-25", "close": 9.87, "volume": 14449.0}, {"date": "2021-08-26", "close": 9.89, "volume": 2571.0}, {"date": "2021-08-27", "close": 9.83, "volume": 8284.0}, {"date": "2021-08-30", "close": 9.79, "volume": 162503.0}, {"date": "2021-08-31", "close": 9.8, "volume": 19626.0}, {"date": "2021-09-01", "close": 9.8, "volume": 3696.0}, {"date": "2021-09-02", "close": 9.83, "volume": 6668.0}, {"date": "2021-09-03", "close": 9.85, "volume": 19885.0}, {"date": "2021-09-07", "close": 9.8301, "volume": 168686.0}, {"date": "2021-09-08", "close": 9.84, "volume": 9863.0}, {"date": "2021-09-09", "close": 9.8501, "volume": 11149.0}, {"date": "2021-09-10", "close": 9.89, "volume": 1011625.0}, {"date": "2021-09-13", "close": 9.89, "volume": 14464.0}, {"date": "2021-09-14", "close": 9.89, "volume": 3968.0}, {"date": "2021-09-15", "close": 9.88, "volume": 3684.0}, {"date": "2021-09-16", "close": 9.86, "volume": 8040.0}, {"date": "2021-09-17", "close": 9.88, "volume": 8854.0}, {"date": "2021-09-20", "close": 9.88, "volume": 13607.0}, {"date": "2021-09-21", "close": 9.915, "volume": 496399.0}, {"date": "2021-09-22", "close": 9.885, "volume": 536555.0}, {"date": "2021-09-23", "close": 9.88, "volume": 4411.0}, {"date": "2021-09-24", "close": 9.88, "volume": 2551.0}, {"date": "2021-09-27", "close": 9.86, "volume": 9625.0}, {"date": "2021-09-28", "close": 9.88, "volume": 17050.0}, {"date": "2021-09-29", "close": 9.89, "volume": 3492.0}, {"date": "2021-09-30", "close": 9.9, "volume": 40050.0}, {"date": "2021-10-01", "close": 9.8999, "volume": 33648.0}, {"date": "2021-10-04", "close": 9.89, "volume": 8462.0}, {"date": "2021-10-05", "close": 9.915, "volume": 11826.0}, {"date": "2021-10-06", "close": 9.9099, "volume": 15830.0}, {"date": "2021-10-07", "close": 9.905, "volume": 7897.0}, {"date": "2021-10-08", "close": 9.905, "volume": 22758.0}, {"date": "2021-10-11", "close": 9.91, "volume": 2502.0}, {"date": "2021-10-12", "close": 9.9, "volume": 50739.0}, {"date": "2021-10-13", "close": 9.93, "volume": 817.0}, {"date": "2021-10-14", "close": 9.91, "volume": 47380.0}, {"date": "2021-10-15", "close": 9.91, "volume": 12726.0}, {"date": "2021-10-18", "close": 9.9264, "volume": 195.0}, {"date": "2021-10-19", "close": 9.9, "volume": 144798.0}, {"date": "2021-10-20", "close": 9.91, "volume": 67925.0}, {"date": "2021-10-21", "close": 9.92, "volume": 51001.0}, {"date": "2021-10-22", "close": 9.91, "volume": 24206.0}, {"date": "2021-10-25", "close": 9.9301, "volume": 7347.0}, {"date": "2021-10-26", "close": 9.93, "volume": 292254.0}, {"date": "2021-10-27", "close": 9.94, "volume": 19044.0}, {"date": "2021-10-28", "close": 9.94, "volume": 36133.0}, {"date": "2021-10-29", "close": 9.95, "volume": 22175.0}, {"date": "2021-11-01", "close": 9.95, "volume": 13051.0}, {"date": "2021-11-02", "close": 9.94, "volume": 109825.0}, {"date": "2021-11-03", "close": 9.945, "volume": 86450.0}, {"date": "2021-11-04", "close": 9.9211, "volume": 170766.0}, {"date": "2021-11-05", "close": 9.94, "volume": 17876.0}, {"date": "2021-11-08", "close": 9.92, "volume": 77822.0}, {"date": "2021-11-09", "close": 9.94, "volume": 11140.0}, {"date": "2021-11-10", "close": 9.945, "volume": 19723.0}, {"date": "2021-11-11", "close": 9.93, "volume": 108968.0}, {"date": "2021-11-12", "close": 9.94, "volume": 7864.0}, {"date": "2021-11-15", "close": 9.98, "volume": 58705.0}, {"date": "2021-11-16", "close": 9.98, "volume": 45181.0}, {"date": "2021-11-17", "close": 9.96, "volume": 127222.0}, {"date": "2021-11-18", "close": 9.98, "volume": 27001.0}, {"date": "2021-11-19", "close": 9.97, "volume": 38600.0}, {"date": "2021-11-22", "close": 9.97, "volume": 168780.0}, {"date": "2021-11-23", "close": 9.98, "volume": 14424.0}, {"date": "2021-11-24", "close": 9.98, "volume": 122258.0}, {"date": "2021-11-26", "close": 9.96, "volume": 18590.0}, {"date": "2021-11-29", "close": 9.98, "volume": 615878.0}, {"date": "2021-11-30", "close": 9.96, "volume": 131870.0}, {"date": "2021-12-01", "close": 9.97, "volume": 225613.0}, {"date": "2021-12-02", "close": 9.97, "volume": 740032.0}, {"date": "2021-12-03", "close": 9.8995, "volume": 42169.0}, {"date": "2021-12-06", "close": 9.53, "volume": 52171.0}, {"date": "2021-12-07", "close": 9.5, "volume": 18753.0}, {"date": "2021-12-08", "close": 10.04, "volume": 184628.0}, {"date": "2021-12-09", "close": 9.94, "volume": 34917.0}, {"date": "2021-12-10", "close": 9.88, "volume": 13617.0}, {"date": "2021-12-13", "close": 9.94, "volume": 17603.0}, {"date": "2021-12-14", "close": 9.89, "volume": 19570.0}, {"date": "2021-12-15", "close": 9.635, "volume": 24418.0}, {"date": "2021-12-16", "close": 9.29, "volume": 26958.0}, {"date": "2021-12-17", "close": 9.27, "volume": 21805.0}, {"date": "2021-12-20", "close": 9.985, "volume": 60243.0}, {"date": "2021-12-21", "close": 9.96, "volume": 11066.0}, {"date": "2021-12-22", "close": 9.9, "volume": 22124.0}, {"date": "2021-12-23", "close": 9.95, "volume": 12301.0}, {"date": "2021-12-27", "close": 9.75, "volume": 461.0}, {"date": "2021-12-28", "close": 9.7, "volume": 1812.0}, {"date": "2021-12-29", "close": 9.69, "volume": 8973.0}, {"date": "2021-12-30", "close": 9.85, "volume": 4965.0}, {"date": "2021-12-31", "close": 9.7, "volume": 51274.0}, {"date": "2022-01-03", "close": 9.94, "volume": 45870.0}, {"date": "2022-01-04", "close": 9.9201, "volume": 19729.0}, {"date": "2022-01-05", "close": 9.93, "volume": 9473.0}, {"date": "2022-01-06", "close": 9.825, "volume": 14834.0}, {"date": "2022-01-07", "close": 9.8348, "volume": 1658.0}, {"date": "2022-01-10", "close": 10.0, "volume": 8239.0}, {"date": "2022-01-11", "close": 9.775, "volume": 44106.0}, {"date": "2022-01-12", "close": 9.73, "volume": 81944.0}, {"date": "2022-01-13", "close": 9.7092, "volume": 26907.0}, {"date": "2022-01-14", "close": 9.74, "volume": 1517.0}, {"date": "2022-01-18", "close": 9.69, "volume": 119551.0}, {"date": "2022-01-19", "close": 9.12, "volume": 28175.0}, {"date": "2022-01-20", "close": 9.39, "volume": 26652.0}, {"date": "2022-01-21", "close": 12.33, "volume": 321787.0}, {"date": "2022-01-24", "close": 8.73, "volume": 297540.0}, {"date": "2022-01-25", "close": 8.65, "volume": 54199.0}, {"date": "2022-01-26", "close": 8.1, "volume": 206124.0}, {"date": "2022-01-27", "close": 5.93, "volume": 509567.0}, {"date": "2022-01-28", "close": 5.64, "volume": 215217.0}, {"date": "2022-01-31", "close": 6.51, "volume": 165475.0}, {"date": "2022-02-01", "close": 5.72, "volume": 346006.0}, {"date": "2022-02-02", "close": 5.71, "volume": 257545.0}, {"date": "2022-02-03", "close": 5.71, "volume": 193478.0}, {"date": "2022-02-04", "close": 5.88, "volume": 82284.0}, {"date": "2022-02-07", "close": 5.77, "volume": 78098.0}, {"date": "2022-02-08", "close": 5.75, "volume": 65227.0}, {"date": "2022-02-09", "close": 5.71, "volume": 73662.0}, {"date": "2022-02-10", "close": 5.57, "volume": 92487.0}, {"date": "2022-02-11", "close": 5.04, "volume": 78011.0}, {"date": "2022-02-14", "close": 5.02, "volume": 87700.0}, {"date": "2022-02-15", "close": 5.67, "volume": 150805.0}, {"date": "2022-02-16", "close": 7.23, "volume": 439496.0}, {"date": "2022-02-17", "close": 6.69, "volume": 262717.0}, {"date": "2022-02-18", "close": 6.4, "volume": 165654.0}, {"date": "2022-02-22", "close": 5.65, "volume": 315763.0}, {"date": "2022-02-23", "close": 5.35, "volume": 145681.0}, {"date": "2022-02-24", "close": 5.69, "volume": 88470.0}, {"date": "2022-02-25", "close": 6.22, "volume": 74076.0}, {"date": "2022-02-28", "close": 6.06, "volume": 70871.0}, {"date": "2022-03-01", "close": 6.24, "volume": 67577.0}, {"date": "2022-03-02", "close": 6.15, "volume": 37347.0}, {"date": "2022-03-03", "close": 6.12, "volume": 63288.0}, {"date": "2022-03-04", "close": 6.41, "volume": 57575.0}, {"date": "2022-03-07", "close": 6.69, "volume": 81514.0}, {"date": "2022-03-08", "close": 7.0, "volume": 64683.0}, {"date": "2022-03-09", "close": 7.67, "volume": 89151.0}, {"date": "2022-03-10", "close": 8.1, "volume": 54461.0}, {"date": "2022-03-11", "close": 8.26, "volume": 107031.0}, {"date": "2022-03-14", "close": 8.54, "volume": 69513.0}, {"date": "2022-03-15", "close": 9.39, "volume": 108305.0}, {"date": "2022-03-16", "close": 8.85, "volume": 169217.0}, {"date": "2022-03-17", "close": 8.37, "volume": 64498.0}, {"date": "2022-03-18", "close": 7.84, "volume": 111977.0}, {"date": "2022-03-21", "close": 8.0, "volume": 31119.0}, {"date": "2022-03-22", "close": 8.0, "volume": 33386.0}, {"date": "2022-03-23", "close": 7.94, "volume": 41347.0}, {"date": "2022-03-24", "close": 7.98, "volume": 39744.0}, {"date": "2022-03-25", "close": 8.04, "volume": 74836.0}, {"date": "2022-03-28", "close": 8.0, "volume": 51597.0}, {"date": "2022-03-29", "close": 8.74, "volume": 68006.0}, {"date": "2022-03-30", "close": 8.43, "volume": 111208.0}, {"date": "2022-03-31", "close": 8.26, "volume": 52758.0}, {"date": "2022-04-01", "close": 8.81, "volume": 50648.0}, {"date": "2022-04-04", "close": 9.25, "volume": 16181.0}, {"date": "2022-04-05", "close": 9.48, "volume": 68813.0}, {"date": "2022-04-06", "close": 9.88, "volume": 130600.0}, {"date": "2022-04-07", "close": 9.16, "volume": 135935.0}, {"date": "2022-04-08", "close": 8.72, "volume": 71523.0}, {"date": "2022-04-11", "close": 8.59, "volume": 113798.0}, {"date": "2022-04-12", "close": 8.49, "volume": 61360.0}, {"date": "2022-04-13", "close": 8.26, "volume": 41536.0}, {"date": "2022-04-14", "close": 8.5, "volume": 25178.0}, {"date": "2022-04-18", "close": 8.59, "volume": 28538.0}, {"date": "2022-04-19", "close": 8.77, "volume": 25799.0}, {"date": "2022-04-20", "close": 9.13, "volume": 21140.0}, {"date": "2022-04-21", "close": 9.19, "volume": 32950.0}, {"date": "2022-04-22", "close": 9.09, "volume": 20794.0}, {"date": "2022-04-25", "close": 8.9, "volume": 16633.0}, {"date": "2022-04-26", "close": 8.9, "volume": 27541.0}, {"date": "2022-04-27", "close": 8.9, "volume": 27830.0}, {"date": "2022-04-28", "close": 9.2, "volume": 61299.0}, {"date": "2022-04-29", "close": 9.24, "volume": 31485.0}, {"date": "2022-05-02", "close": 9.0, "volume": 34774.0}, {"date": "2022-05-03", "close": 9.0, "volume": 67844.0}, {"date": "2022-05-04", "close": 8.64, "volume": 6970206.0}, {"date": "2022-05-05", "close": 7.12, "volume": 641141.0}, {"date": "2022-05-06", "close": 7.18, "volume": 377475.0}, {"date": "2022-05-09", "close": 6.4, "volume": 279470.0}, {"date": "2022-05-10", "close": 5.89, "volume": 453904.0}, {"date": "2022-05-11", "close": 5.58, "volume": 179755.0}, {"date": "2022-05-12", "close": 5.69, "volume": 214412.0}, {"date": "2022-05-13", "close": 5.5, "volume": 130813.0}, {"date": "2022-05-16", "close": 5.47, "volume": 146858.0}, {"date": "2022-05-17", "close": 5.54, "volume": 187384.0}, {"date": "2022-05-18", "close": 5.46, "volume": 216509.0}, {"date": "2022-05-19", "close": 5.42, "volume": 208632.0}, {"date": "2022-05-20", "close": 5.34, "volume": 188278.0}, {"date": "2022-05-23", "close": 5.14, "volume": 99425.0}, {"date": "2022-05-24", "close": 5.03, "volume": 178558.0}, {"date": "2022-05-25", "close": 4.96, "volume": 135369.0}, {"date": "2022-05-26", "close": 4.78, "volume": 198267.0}, {"date": "2022-05-27", "close": 4.77, "volume": 106269.0}, {"date": "2022-05-31", "close": 4.73, "volume": 110329.0}, {"date": "2022-06-01", "close": 4.78, "volume": 48557.0}, {"date": "2022-06-02", "close": 4.73, "volume": 90964.0}, {"date": "2022-06-03", "close": 4.72, "volume": 50919.0}, {"date": "2022-06-06", "close": 4.94, "volume": 353580.0}, {"date": "2022-06-07", "close": 5.64, "volume": 186694.0}, {"date": "2022-06-08", "close": 6.61, "volume": 274759.0}, {"date": "2022-06-09", "close": 5.01, "volume": 358930.0}, {"date": "2022-06-10", "close": 4.84, "volume": 117423.0}, {"date": "2022-06-13", "close": 4.18, "volume": 176716.0}, {"date": "2022-06-14", "close": 3.35, "volume": 256430.0}, {"date": "2022-06-15", "close": 3.69, "volume": 386345.0}, {"date": "2022-06-16", "close": 3.89, "volume": 81902.0}, {"date": "2022-06-17", "close": 5.04, "volume": 360416.0}, {"date": "2022-06-21", "close": 4.25, "volume": 144012.0}, {"date": "2022-06-22", "close": 3.97, "volume": 126552.0}, {"date": "2022-06-23", "close": 3.86, "volume": 70718.0}, {"date": "2022-06-24", "close": 3.59, "volume": 141450.0}, {"date": "2022-06-27", "close": 3.61, "volume": 70083.0}, {"date": "2022-06-28", "close": 3.82, "volume": 60497.0}, {"date": "2022-06-29", "close": 3.94, "volume": 46097.0}, {"date": "2022-06-30", "close": 4.09, "volume": 58339.0}, {"date": "2022-07-01", "close": 3.99, "volume": 66258.0}, {"date": "2022-07-05", "close": 4.02, "volume": 25899.0}, {"date": "2022-07-06", "close": 3.9, "volume": 17463.0}, {"date": "2022-07-07", "close": 4.06, "volume": 14121.0}, {"date": "2022-07-08", "close": 4.04, "volume": 16754.0}, {"date": "2022-07-11", "close": 3.92, "volume": 35510.0}, {"date": "2022-07-12", "close": 3.82, "volume": 24445.0}, {"date": "2022-07-13", "close": 3.89, "volume": 10231.0}, {"date": "2022-07-14", "close": 3.79, "volume": 16069.0}, {"date": "2022-07-15", "close": 3.89, "volume": 19496.0}, {"date": "2022-07-18", "close": 3.9, "volume": 12256.0}, {"date": "2022-07-19", "close": 4.01, "volume": 16404.0}, {"date": "2022-07-20", "close": 4.01, "volume": 13542.0}, {"date": "2022-07-21", "close": 4.01, "volume": 17759.0}, {"date": "2022-07-22", "close": 3.79, "volume": 15731.0}, {"date": "2022-07-25", "close": 4.1, "volume": 53878.0}, {"date": "2022-07-26", "close": 4.29, "volume": 41815.0}, {"date": "2022-07-27", "close": 4.4, "volume": 20446.0}, {"date": "2022-07-28", "close": 4.38, "volume": 9139.0}, {"date": "2022-07-29", "close": 4.19, "volume": 23853.0}, {"date": "2022-08-01", "close": 4.13, "volume": 17992.0}, {"date": "2022-08-02", "close": 4.33, "volume": 23336.0}, {"date": "2022-08-03", "close": 4.74, "volume": 62600.0}, {"date": "2022-08-04", "close": 4.545, "volume": 68708.0}, {"date": "2022-08-05", "close": 4.83, "volume": 44321.0}, {"date": "2022-08-08", "close": 4.98, "volume": 39309.0}, {"date": "2022-08-09", "close": 4.76, "volume": 35933.0}, {"date": "2022-08-10", "close": 4.86, "volume": 12993.0}, {"date": "2022-08-11", "close": 4.96, "volume": 28523.0}, {"date": "2022-08-12", "close": 4.89, "volume": 17467.0}, {"date": "2022-08-15", "close": 4.92, "volume": 28297.0}, {"date": "2022-08-16", "close": 5.08, "volume": 33563.0}, {"date": "2022-08-17", "close": 4.83, "volume": 22186.0}, {"date": "2022-08-18", "close": 4.79, "volume": 39783.0}, {"date": "2022-08-19", "close": 4.36, "volume": 65058.0}, {"date": "2022-08-22", "close": 4.39, "volume": 46214.0}, {"date": "2022-08-23", "close": 4.61, "volume": 46145.0}, {"date": "2022-08-24", "close": 4.7, "volume": 85319.0}, {"date": "2022-08-25", "close": 4.5, "volume": 73534.0}, {"date": "2022-08-26", "close": 4.6, "volume": 28253.0}, {"date": "2022-08-29", "close": 4.685, "volume": 5481.0}, {"date": "2022-08-30", "close": 4.54, "volume": 15346.0}, {"date": "2022-08-31", "close": 4.31, "volume": 35101.0}, {"date": "2022-09-01", "close": 4.27, "volume": 32670.0}, {"date": "2022-09-02", "close": 4.47, "volume": 8488.0}, {"date": "2022-09-06", "close": 4.32, "volume": 20790.0}, {"date": "2022-09-07", "close": 4.44, "volume": 12876.0}, {"date": "2022-09-08", "close": 4.59, "volume": 18345.0}, {"date": "2022-09-09", "close": 4.54, "volume": 13085.0}, {"date": "2022-09-12", "close": 4.55, "volume": 10211.0}, {"date": "2022-09-13", "close": 4.55, "volume": 6810.0}, {"date": "2022-09-14", "close": 4.38, "volume": 18325.0}, {"date": "2022-09-15", "close": 4.33, "volume": 16065.0}, {"date": "2022-09-16", "close": 4.13, "volume": 25398.0}, {"date": "2022-09-19", "close": 4.1, "volume": 16140.0}, {"date": "2022-09-20", "close": 4.16, "volume": 21428.0}, {"date": "2022-09-21", "close": 4.1, "volume": 10400.0}, {"date": "2022-09-22", "close": 4.31, "volume": 21691.0}, {"date": "2022-09-23", "close": 4.31, "volume": 28231.0}, {"date": "2022-09-26", "close": 4.4, "volume": 4525.0}, {"date": "2022-09-27", "close": 4.35, "volume": 15603.0}, {"date": "2022-09-28", "close": 4.44, "volume": 53291.0}, {"date": "2022-09-29", "close": 4.4, "volume": 21563.0}, {"date": "2022-09-30", "close": 4.58, "volume": 10246.0}, {"date": "2022-10-03", "close": 4.9, "volume": 40761.0}, {"date": "2022-10-04", "close": 5.0, "volume": 58049.0}, {"date": "2022-10-05", "close": 4.9, "volume": 52617.0}, {"date": "2022-10-06", "close": 4.5, "volume": 19694.0}, {"date": "2022-10-07", "close": 4.66, "volume": 8469.0}, {"date": "2022-10-10", "close": 4.8, "volume": 4543.0}, {"date": "2022-10-11", "close": 4.87, "volume": 6253.0}, {"date": "2022-10-12", "close": 4.74, "volume": 6712.0}, {"date": "2022-10-13", "close": 5.02, "volume": 17408.0}, {"date": "2022-10-14", "close": 4.85, "volume": 33311.0}, {"date": "2022-10-17", "close": 4.99, "volume": 39017.0}, {"date": "2022-10-18", "close": 4.98, "volume": 44247.0}, {"date": "2022-10-19", "close": 4.99, "volume": 6457.0}, {"date": "2022-10-20", "close": 4.92, "volume": 7405.0}, {"date": "2022-10-21", "close": 4.89, "volume": 9257.0}, {"date": "2022-10-24", "close": 4.9101, "volume": 6023.0}, {"date": "2022-10-25", "close": 4.91, "volume": 16890.0}, {"date": "2022-10-26", "close": 4.93, "volume": 19443.0}, {"date": "2022-10-27", "close": 4.9373, "volume": 27873.0}, {"date": "2022-10-28", "close": 4.97, "volume": 3700.0}, {"date": "2022-10-31", "close": 4.83, "volume": 28791.0}, {"date": "2022-11-01", "close": 5.1, "volume": 22742.0}, {"date": "2022-11-02", "close": 4.96, "volume": 5662.0}, {"date": "2022-11-03", "close": 5.04, "volume": 34847.0}, {"date": "2022-11-04", "close": 4.97, "volume": 23393.0}, {"date": "2022-11-07", "close": 4.97, "volume": 12907.0}, {"date": "2022-11-08", "close": 5.17, "volume": 21339.0}, {"date": "2022-11-09", "close": 4.99, "volume": 6452.0}, {"date": "2022-11-10", "close": 5.27, "volume": 34625.0}, {"date": "2022-11-11", "close": 5.19, "volume": 27097.0}, {"date": "2022-11-14", "close": 5.03, "volume": 9698.0}, {"date": "2022-11-15", "close": 4.87, "volume": 19339.0}, {"date": "2022-11-16", "close": 5.14, "volume": 5943.0}, {"date": "2022-11-17", "close": 4.7801, "volume": 18083.0}, {"date": "2022-11-18", "close": 5.07, "volume": 13708.0}, {"date": "2022-11-21", "close": 4.38, "volume": 32202.0}, {"date": "2022-11-22", "close": 4.53, "volume": 22383.0}, {"date": "2022-11-23", "close": 4.57, "volume": 10955.0}, {"date": "2022-11-25", "close": 4.46, "volume": 19200.0}, {"date": "2022-11-28", "close": 4.39, "volume": 6910.0}, {"date": "2022-11-29", "close": 4.33, "volume": 2718.0}, {"date": "2022-11-30", "close": 4.31, "volume": 4618.0}, {"date": "2022-12-01", "close": 4.55, "volume": 18923.0}, {"date": "2022-12-02", "close": 4.38, "volume": 7208.0}, {"date": "2022-12-05", "close": 4.07, "volume": 5357.0}, {"date": "2022-12-06", "close": 4.36, "volume": 10291.0}, {"date": "2022-12-07", "close": 4.235, "volume": 4084.0}, {"date": "2022-12-08", "close": 4.34, "volume": 12842.0}, {"date": "2022-12-09", "close": 4.24, "volume": 35456.0}, {"date": "2022-12-12", "close": 4.06, "volume": 20248.0}, {"date": "2022-12-13", "close": 3.85, "volume": 19974.0}, {"date": "2022-12-14", "close": 4.1, "volume": 20916.0}, {"date": "2022-12-15", "close": 4.25, "volume": 25649.0}, {"date": "2022-12-16", "close": 2.95, "volume": 119835.0}, {"date": "2022-12-19", "close": 3.12, "volume": 93773.0}, {"date": "2022-12-20", "close": 3.47, "volume": 28492.0}, {"date": "2022-12-21", "close": 3.25, "volume": 16284.0}, {"date": "2022-12-22", "close": 3.13, "volume": 50417.0}, {"date": "2022-12-23", "close": 3.05, "volume": 5427.0}, {"date": "2022-12-27", "close": 3.1, "volume": 11575.0}, {"date": "2022-12-28", "close": 3.185, "volume": 23104.0}, {"date": "2022-12-29", "close": 3.1, "volume": 15413.0}, {"date": "2022-12-30", "close": 3.05, "volume": 13826.0}, {"date": "2023-01-03", "close": 3.49, "volume": 64669.0}, {"date": "2023-01-04", "close": 3.5, "volume": 9103.0}, {"date": "2023-01-05", "close": 3.43, "volume": 19737.0}, {"date": "2023-01-06", "close": 3.49, "volume": 11455.0}, {"date": "2023-01-09", "close": 3.6, "volume": 61717.0}, {"date": "2023-01-10", "close": 3.89, "volume": 13037.0}, {"date": "2023-01-11", "close": 4.03, "volume": 62576.0}, {"date": "2023-01-12", "close": 3.9, "volume": 61997.0}, {"date": "2023-01-13", "close": 3.94, "volume": 35115.0}, {"date": "2023-01-17", "close": 3.74, "volume": 27054.0}, {"date": "2023-01-18", "close": 3.64, "volume": 14584.0}, {"date": "2023-01-19", "close": 3.47, "volume": 19063.0}, {"date": "2023-01-20", "close": 3.59, "volume": 6883.0}, {"date": "2023-01-23", "close": 3.55, "volume": 7457.0}, {"date": "2023-01-24", "close": 3.3, "volume": 9136.0}, {"date": "2023-01-25", "close": 3.5, "volume": 22985.0}, {"date": "2023-01-26", "close": 3.66, "volume": 11639.0}, {"date": "2023-01-27", "close": 3.685, "volume": 8913.0}, {"date": "2023-01-30", "close": 3.39, "volume": 40601.0}, {"date": "2023-01-31", "close": 3.53, "volume": 19916.0}, {"date": "2023-02-01", "close": 3.41, "volume": 26020.0}, {"date": "2023-02-02", "close": 3.76, "volume": 59320.0}, {"date": "2023-02-03", "close": 3.55, "volume": 21634.0}, {"date": "2023-02-06", "close": 3.7, "volume": 12337.0}, {"date": "2023-02-07", "close": 3.371, "volume": 63986.0}, {"date": "2023-02-08", "close": 3.49, "volume": 35660.0}, {"date": "2023-02-09", "close": 3.405, "volume": 21607.0}, {"date": "2023-02-10", "close": 3.3938, "volume": 10651.0}, {"date": "2023-02-13", "close": 3.31, "volume": 25805.0}, {"date": "2023-02-14", "close": 3.24, "volume": 64397.0}, {"date": "2023-02-15", "close": 3.28, "volume": 47823.0}, {"date": "2023-02-16", "close": 3.255, "volume": 13015.0}, {"date": "2023-02-17", "close": 2.99, "volume": 221242.0}, {"date": "2023-02-21", "close": 3.0, "volume": 55139.0}, {"date": "2023-02-22", "close": 3.04, "volume": 72324.0}, {"date": "2023-02-23", "close": 3.11, "volume": 73588.0}, {"date": "2023-02-24", "close": 2.89, "volume": 47166.0}, {"date": "2023-02-27", "close": 2.9787, "volume": 36090.0}, {"date": "2023-02-28", "close": 3.0, "volume": 83544.0}, {"date": "2023-03-01", "close": 2.99, "volume": 13751.0}, {"date": "2023-03-02", "close": 2.97, "volume": 85780.0}, {"date": "2023-03-03", "close": 2.82, "volume": 64114.0}, {"date": "2023-03-06", "close": 2.76, "volume": 67106.0}, {"date": "2023-03-07", "close": 2.58, "volume": 101773.0}, {"date": "2023-03-08", "close": 2.61, "volume": 65191.0}, {"date": "2023-03-09", "close": 2.57, "volume": 32874.0}, {"date": "2023-03-10", "close": 2.55, "volume": 119514.0}, {"date": "2023-03-13", "close": 2.43, "volume": 42340.0}, {"date": "2023-03-14", "close": 2.43, "volume": 16841.0}, {"date": "2023-03-15", "close": 2.32, "volume": 41390.0}, {"date": "2023-03-16", "close": 2.34, "volume": 20534.0}, {"date": "2023-03-17", "close": 2.45, "volume": 29060.0}, {"date": "2023-03-20", "close": 2.37, "volume": 33599.0}, {"date": "2023-03-21", "close": 2.44, "volume": 32712.0}, {"date": "2023-03-22", "close": 2.41, "volume": 39252.0}, {"date": "2023-03-23", "close": 2.27, "volume": 51042.0}, {"date": "2023-03-24", "close": 2.38, "volume": 29157.0}, {"date": "2023-03-27", "close": 2.2, "volume": 67889.0}, {"date": "2023-03-28", "close": 2.35, "volume": 45443.0}, {"date": "2023-03-29", "close": 2.24, "volume": 95430.0}, {"date": "2023-03-30", "close": 2.2, "volume": 156181.0}, {"date": "2023-03-31", "close": 2.12, "volume": 74152.0}, {"date": "2023-04-03", "close": 2.1562, "volume": 44043.0}, {"date": "2023-04-04", "close": 2.28, "volume": 106071.0}, {"date": "2023-04-05", "close": 2.45, "volume": 37346.0}, {"date": "2023-04-06", "close": 2.46, "volume": 42362.0}, {"date": "2023-04-10", "close": 2.2, "volume": 70947.0}, {"date": "2023-04-11", "close": 2.3101, "volume": 62089.0}, {"date": "2023-04-12", "close": 2.35, "volume": 49120.0}, {"date": "2023-04-13", "close": 2.34, "volume": 32811.0}, {"date": "2023-04-14", "close": 2.33, "volume": 10569.0}, {"date": "2023-04-17", "close": 2.26, "volume": 46578.0}, {"date": "2023-04-18", "close": 2.1362, "volume": 53132.0}, {"date": "2023-04-19", "close": 2.1, "volume": 38234.0}, {"date": "2023-04-20", "close": 2.08, "volume": 112585.0}, {"date": "2023-04-21", "close": 2.01, "volume": 115358.0}, {"date": "2023-04-24", "close": 1.94, "volume": 79087.0}, {"date": "2023-04-25", "close": 1.74, "volume": 181926.0}, {"date": "2023-04-26", "close": 1.86, "volume": 42453.0}, {"date": "2023-04-27", "close": 1.94, "volume": 39428.0}, {"date": "2023-04-28", "close": 2.01, "volume": 29662.0}, {"date": "2023-05-01", "close": 2.1634, "volume": 74846.0}, {"date": "2023-05-02", "close": 1.99, "volume": 15892.0}, {"date": "2023-05-03", "close": 2.13, "volume": 10119.0}, {"date": "2023-05-04", "close": 2.08, "volume": 21064.0}, {"date": "2023-05-05", "close": 2.13, "volume": 23627.0}, {"date": "2023-05-08", "close": 2.14, "volume": 23225.0}, {"date": "2023-05-09", "close": 2.12, "volume": 5059.0}, {"date": "2023-05-10", "close": 2.15, "volume": 14185.0}, {"date": "2023-05-11", "close": 2.24, "volume": 31357.0}, {"date": "2023-05-12", "close": 2.1, "volume": 45133.0}, {"date": "2023-05-15", "close": 2.125, "volume": 16982.0}, {"date": "2023-05-16", "close": 2.14, "volume": 13785.0}, {"date": "2023-05-17", "close": 2.25, "volume": 25161.0}, {"date": "2023-05-18", "close": 2.32, "volume": 25339.0}, {"date": "2023-05-19", "close": 2.3, "volume": 54833.0}, {"date": "2023-05-22", "close": 2.3, "volume": 25369.0}, {"date": "2023-05-23", "close": 2.2, "volume": 16084.0}, {"date": "2023-05-24", "close": 2.18, "volume": 20263.0}, {"date": "2023-05-25", "close": 2.2, "volume": 4271.0}, {"date": "2023-05-26", "close": 2.23, "volume": 41625.0}, {"date": "2023-05-30", "close": 2.2, "volume": 39694.0}, {"date": "2023-05-31", "close": 2.2299, "volume": 1010.0}, {"date": "2023-06-01", "close": 2.06, "volume": 75907.0}, {"date": "2023-06-02", "close": 2.0, "volume": 50522.0}, {"date": "2023-06-05", "close": 1.98, "volume": 32174.0}, {"date": "2023-06-06", "close": 2.05, "volume": 26595.0}, {"date": "2023-06-07", "close": 2.06, "volume": 15168.0}, {"date": "2023-06-08", "close": 2.11, "volume": 18867.0}, {"date": "2023-06-09", "close": 2.04, "volume": 71542.0}, {"date": "2023-06-12", "close": 2.03, "volume": 35065.0}, {"date": "2023-06-13", "close": 2.0184, "volume": 54296.0}, {"date": "2023-06-14", "close": 1.83, "volume": 101498.0}, {"date": "2023-06-15", "close": 1.95, "volume": 41494.0}, {"date": "2023-06-16", "close": 1.97, "volume": 20674.0}, {"date": "2023-06-20", "close": 1.9, "volume": 131643.0}, {"date": "2023-06-21", "close": 1.95, "volume": 44635.0}, {"date": "2023-06-22", "close": 1.99, "volume": 191697.0}, {"date": "2023-06-23", "close": 1.91, "volume": 358859.0}, {"date": "2023-06-26", "close": 1.85, "volume": 65689.0}, {"date": "2023-06-27", "close": 1.85, "volume": 83471.0}, {"date": "2023-06-28", "close": 1.9192, "volume": 92582.0}, {"date": "2023-06-29", "close": 1.975, "volume": 37296.0}, {"date": "2023-06-30", "close": 1.96, "volume": 49468.0}, {"date": "2023-07-03", "close": 2.05, "volume": 10944.0}, {"date": "2023-07-05", "close": 2.01, "volume": 15006.0}, {"date": "2023-07-06", "close": 1.98, "volume": 20428.0}, {"date": "2023-07-07", "close": 1.86, "volume": 151883.0}, {"date": "2023-07-10", "close": 1.93, "volume": 83906.0}, {"date": "2023-07-11", "close": 1.93, "volume": 64163.0}, {"date": "2023-07-12", "close": 1.95, "volume": 155648.0}, {"date": "2023-07-13", "close": 1.92, "volume": 157366.0}, {"date": "2023-07-14", "close": 1.9, "volume": 28583.0}, {"date": "2023-07-17", "close": 1.92, "volume": 39788.0}, {"date": "2023-07-18", "close": 1.91, "volume": 82574.0}, {"date": "2023-07-19", "close": 1.89, "volume": 90205.0}, {"date": "2023-07-20", "close": 1.96, "volume": 187425.0}, {"date": "2023-07-21", "close": 2.06, "volume": 27657.0}, {"date": "2023-07-24", "close": 1.96, "volume": 41386.0}, {"date": "2023-07-25", "close": 1.94, "volume": 16541.0}, {"date": "2023-07-26", "close": 1.97, "volume": 31537.0}, {"date": "2023-07-27", "close": 1.86, "volume": 38870.0}, {"date": "2023-07-28", "close": 1.88, "volume": 31232.0}, {"date": "2023-07-31", "close": 1.91, "volume": 168358.0}, {"date": "2023-08-01", "close": 1.98, "volume": 70337.0}, {"date": "2023-08-02", "close": 1.91, "volume": 64439.0}, {"date": "2023-08-03", "close": 1.89, "volume": 33353.0}, {"date": "2023-08-04", "close": 1.89, "volume": 32341.0}, {"date": "2023-08-07", "close": 1.8, "volume": 81181.0}, {"date": "2023-08-08", "close": 1.82, "volume": 23619.0}, {"date": "2023-08-09", "close": 1.78, "volume": 6433.0}, {"date": "2023-08-10", "close": 1.76, "volume": 5600.0}, {"date": "2023-08-11", "close": 1.8, "volume": 6235.0}, {"date": "2023-08-14", "close": 1.79, "volume": 17675.0}, {"date": "2023-08-15", "close": 1.69, "volume": 23159.0}, {"date": "2023-08-16", "close": 1.7, "volume": 23263.0}, {"date": "2023-08-17", "close": 1.62, "volume": 25949.0}, {"date": "2023-08-18", "close": 1.69, "volume": 44918.0}, {"date": "2023-08-21", "close": 1.61, "volume": 47915.0}, {"date": "2023-08-22", "close": 1.59, "volume": 44284.0}, {"date": "2023-08-23", "close": 1.56, "volume": 40871.0}, {"date": "2023-08-24", "close": 1.55, "volume": 19856.0}, {"date": "2023-08-25", "close": 1.54, "volume": 21120.0}, {"date": "2023-08-28", "close": 1.59, "volume": 33601.0}, {"date": "2023-08-29", "close": 1.53, "volume": 31439.0}, {"date": "2023-08-30", "close": 1.5699, "volume": 58351.0}, {"date": "2023-08-31", "close": 1.55, "volume": 57465.0}, {"date": "2023-09-01", "close": 1.55, "volume": 52825.0}, {"date": "2023-09-05", "close": 1.59, "volume": 18164.0}, {"date": "2023-09-06", "close": 1.58, "volume": 25067.0}, {"date": "2023-09-07", "close": 1.54, "volume": 73930.0}, {"date": "2023-09-08", "close": 1.47, "volume": 77832.0}, {"date": "2023-09-11", "close": 1.41, "volume": 26312.0}, {"date": "2023-09-12", "close": 1.39, "volume": 39561.0}, {"date": "2023-09-13", "close": 1.38, "volume": 48079.0}, {"date": "2023-09-14", "close": 1.4, "volume": 35074.0}, {"date": "2023-09-15", "close": 1.4, "volume": 12275.0}, {"date": "2023-09-18", "close": 1.49, "volume": 66826.0}, {"date": "2023-09-19", "close": 1.62, "volume": 61032.0}, {"date": "2023-09-20", "close": 1.53, "volume": 68107.0}, {"date": "2023-09-21", "close": 1.33, "volume": 96558.0}, {"date": "2023-09-22", "close": 1.41, "volume": 29544.0}, {"date": "2023-09-25", "close": 1.36, "volume": 12271.0}, {"date": "2023-09-26", "close": 1.25, "volume": 68163.0}, {"date": "2023-09-27", "close": 1.14, "volume": 80211.0}, {"date": "2023-09-28", "close": 1.06, "volume": 170312.0}, {"date": "2023-09-29", "close": 1.17, "volume": 17969.0}, {"date": "2023-10-02", "close": 1.1899, "volume": 22062.0}, {"date": "2023-10-03", "close": 1.14, "volume": 33959.0}, {"date": "2023-10-04", "close": 1.1712, "volume": 21069.0}, {"date": "2023-10-05", "close": 1.15, "volume": 9666.0}, {"date": "2023-10-06", "close": 1.12, "volume": 62848.0}, {"date": "2023-10-09", "close": 1.13, "volume": 5284.0}, {"date": "2023-10-10", "close": 1.07, "volume": 44294.0}, {"date": "2023-10-11", "close": 1.05, "volume": 13873.0}, {"date": "2023-10-12", "close": 1.08, "volume": 2718.0}, {"date": "2023-10-13", "close": 1.06, "volume": 10255.0}, {"date": "2023-10-16", "close": 1.02, "volume": 29617.0}, {"date": "2023-10-17", "close": 0.9934, "volume": 50660.0}, {"date": "2023-10-18", "close": 0.9999, "volume": 10684.0}, {"date": "2023-10-19", "close": 0.8806, "volume": 56423.0}, {"date": "2023-10-20", "close": 0.835, "volume": 67093.0}, {"date": "2023-10-23", "close": 0.8901, "volume": 9711.0}, {"date": "2023-10-24", "close": 0.9, "volume": 36323.0}, {"date": "2023-10-25", "close": 0.8385, "volume": 20000.0}, {"date": "2023-10-26", "close": 0.85, "volume": 16784.0}, {"date": "2023-10-27", "close": 0.829, "volume": 8074.0}, {"date": "2023-10-30", "close": 0.8303, "volume": 13923.0}, {"date": "2023-10-31", "close": 0.85, "volume": 7250.0}, {"date": "2023-11-01", "close": 0.809, "volume": 7627.0}, {"date": "2023-11-02", "close": 0.83, "volume": 29788.0}, {"date": "2023-11-03", "close": 0.8201, "volume": 16094.0}, {"date": "2023-11-06", "close": 0.784, "volume": 38553.0}, {"date": "2023-11-07", "close": 0.836, "volume": 44499.0}, {"date": "2023-11-08", "close": 0.831, "volume": 13807.0}, {"date": "2023-11-09", "close": 0.76, "volume": 11647.0}, {"date": "2023-11-10", "close": 0.7429, "volume": 9507.0}, {"date": "2023-11-13", "close": 0.7102, "volume": 13542.0}, {"date": "2023-11-14", "close": 0.6901, "volume": 26897.0}, {"date": "2023-11-15", "close": 0.72, "volume": 11998.0}, {"date": "2023-11-16", "close": 0.73, "volume": 67485.0}, {"date": "2023-11-17", "close": 0.8, "volume": 47795.0}, {"date": "2023-11-20", "close": 1.0499, "volume": 139271.0}, {"date": "2023-11-21", "close": 1.04, "volume": 27767.0}, {"date": "2023-11-22", "close": 1.0, "volume": 44777.0}, {"date": "2023-11-24", "close": 1.08, "volume": 38543.0}, {"date": "2023-11-27", "close": 1.45, "volume": 98544.0}, {"date": "2023-11-28", "close": 1.17, "volume": 135535.0}, {"date": "2023-11-29", "close": 1.28, "volume": 220643.0}, {"date": "2023-11-30", "close": 1.34, "volume": 79832.0}, {"date": "2023-12-01", "close": 1.29, "volume": 53351.0}, {"date": "2023-12-04", "close": 1.32, "volume": 27494.0}, {"date": "2023-12-05", "close": 1.43, "volume": 61159.0}, {"date": "2023-12-06", "close": 1.6, "volume": 186565.0}, {"date": "2023-12-07", "close": 2.33, "volume": 1990183.0}, {"date": "2023-12-08", "close": 2.3, "volume": 310537.0}, {"date": "2023-12-11", "close": 2.22, "volume": 129141.0}, {"date": "2023-12-12", "close": 1.99, "volume": 84217.0}, {"date": "2023-12-13", "close": 1.895, "volume": 104216.0}, {"date": "2023-12-14", "close": 1.905, "volume": 20190.0}, {"date": "2023-12-15", "close": 1.9, "volume": 49189.0}, {"date": "2023-12-18", "close": 1.79, "volume": 72996.0}, {"date": "2023-12-19", "close": 1.86, "volume": 67705.0}, {"date": "2023-12-20", "close": 1.77, "volume": 91408.0}, {"date": "2023-12-21", "close": 1.6, "volume": 194979.0}, {"date": "2023-12-22", "close": 1.65, "volume": 24538.0}, {"date": "2023-12-26", "close": 1.95, "volume": 74420.0}, {"date": "2023-12-27", "close": 1.87, "volume": 52058.0}, {"date": "2023-12-28", "close": 1.79, "volume": 46947.0}, {"date": "2023-12-29", "close": 1.75, "volume": 25128.0}, {"date": "2024-01-02", "close": 1.55, "volume": 144153.0}, {"date": "2024-01-03", "close": 1.66, "volume": 18281.0}, {"date": "2024-01-04", "close": 1.5, "volume": 35666.0}, {"date": "2024-01-05", "close": 1.55, "volume": 8701.0}, {"date": "2024-01-08", "close": 1.55, "volume": 67639.0}, {"date": "2024-01-09", "close": 1.49, "volume": 15960.0}, {"date": "2024-01-10", "close": 1.5, "volume": 13593.0}, {"date": "2024-01-11", "close": 1.3, "volume": 87734.0}, {"date": "2024-01-12", "close": 1.34, "volume": 23346.0}, {"date": "2024-01-16", "close": 1.32, "volume": 18292.0}, {"date": "2024-01-17", "close": 1.33, "volume": 5531.0}, {"date": "2024-01-18", "close": 1.27, "volume": 54878.0}, {"date": "2024-01-19", "close": 1.3202, "volume": 9387.0}, {"date": "2024-01-22", "close": 1.29, "volume": 61078.0}, {"date": "2024-01-23", "close": 1.33, "volume": 28765.0}, {"date": "2024-01-24", "close": 1.49, "volume": 121864.0}, {"date": "2024-01-25", "close": 1.54, "volume": 57442.0}, {"date": "2024-01-26", "close": 1.5402, "volume": 10850.0}, {"date": "2024-01-29", "close": 1.43, "volume": 44902.0}, {"date": "2024-01-30", "close": 1.405, "volume": 18117.0}, {"date": "2024-01-31", "close": 1.4, "volume": 14817.0}, {"date": "2024-02-01", "close": 1.3788, "volume": 38968.0}, {"date": "2024-02-02", "close": 1.36, "volume": 12165.0}, {"date": "2024-02-05", "close": 1.355, "volume": 2859.0}, {"date": "2024-02-06", "close": 1.33, "volume": 13546.0}, {"date": "2024-02-07", "close": 1.33, "volume": 13102.0}, {"date": "2024-02-08", "close": 1.33, "volume": 32392.0}, {"date": "2024-02-09", "close": 1.35, "volume": 4546.0}, {"date": "2024-02-12", "close": 1.46, "volume": 84438.0}, {"date": "2024-02-13", "close": 1.45, "volume": 33207.0}, {"date": "2024-02-14", "close": 1.44, "volume": 28135.0}, {"date": "2024-02-15", "close": 1.51, "volume": 17423.0}, {"date": "2024-02-16", "close": 1.48, "volume": 6534.0}, {"date": "2024-02-20", "close": 1.5299, "volume": 8841.0}, {"date": "2024-02-21", "close": 1.5, "volume": 8192.0}, {"date": "2024-02-22", "close": 1.5, "volume": 12627.0}, {"date": "2024-02-23", "close": 1.55, "volume": 38492.0}, {"date": "2024-02-26", "close": 1.5, "volume": 24438.0}, {"date": "2024-02-27", "close": 1.55, "volume": 11286.0}, {"date": "2024-02-28", "close": 1.49, "volume": 19177.0}, {"date": "2024-02-29", "close": 1.515, "volume": 15829.0}, {"date": "2024-03-01", "close": 1.49, "volume": 7236.0}, {"date": "2024-03-04", "close": 2.18, "volume": 707511.0}, {"date": "2024-03-05", "close": 2.1, "volume": 195978.0}, {"date": "2024-03-06", "close": 2.2, "volume": 185837.0}, {"date": "2024-03-07", "close": 2.08, "volume": 42737.0}, {"date": "2024-03-08", "close": 2.03, "volume": 88555.0}, {"date": "2024-03-11", "close": 1.92, "volume": 14965.0}, {"date": "2024-03-12", "close": 1.78, "volume": 48534.0}, {"date": "2024-03-13", "close": 1.71, "volume": 36134.0}, {"date": "2024-03-14", "close": 1.81, "volume": 13283.0}, {"date": "2024-03-15", "close": 1.83, "volume": 8820.0}, {"date": "2024-03-18", "close": 1.83, "volume": 11301.0}, {"date": "2024-03-19", "close": 1.8, "volume": 11194.0}, {"date": "2024-03-20", "close": 1.72, "volume": 25818.0}, {"date": "2024-03-21", "close": 1.715, "volume": 16748.0}, {"date": "2024-03-22", "close": 1.66, "volume": 38346.0}, {"date": "2024-03-25", "close": 1.62, "volume": 12726.0}, {"date": "2024-03-26", "close": 1.68, "volume": 16530.0}, {"date": "2024-03-27", "close": 1.69, "volume": 4292.0}, {"date": "2024-03-28", "close": 1.7, "volume": 4917.0}, {"date": "2024-04-01", "close": 1.59, "volume": 24765.0}, {"date": "2024-04-02", "close": 1.59, "volume": 6661.0}, {"date": "2024-04-03", "close": 1.55, "volume": 19194.0}, {"date": "2024-04-04", "close": 1.56, "volume": 4443.0}, {"date": "2024-04-05", "close": 1.55, "volume": 20350.0}, {"date": "2024-04-08", "close": 1.51, "volume": 230682.0}, {"date": "2024-04-09", "close": 1.51, "volume": 13386.0}, {"date": "2024-04-10", "close": 1.48, "volume": 92944.0}, {"date": "2024-04-11", "close": 1.53, "volume": 12659.0}, {"date": "2024-04-12", "close": 1.52, "volume": 12370.0}, {"date": "2024-04-15", "close": 1.45, "volume": 40382.0}, {"date": "2024-04-16", "close": 1.49, "volume": 18738.0}, {"date": "2024-04-17", "close": 1.32, "volume": 72608.0}, {"date": "2024-04-18", "close": 1.18, "volume": 96002.0}, {"date": "2024-04-19", "close": 1.23, "volume": 51731.0}, {"date": "2024-04-22", "close": 1.2, "volume": 33051.0}, {"date": "2024-04-23", "close": 1.25, "volume": 23556.0}, {"date": "2024-04-24", "close": 1.22, "volume": 26822.0}, {"date": "2024-04-25", "close": 1.19, "volume": 20885.0}, {"date": "2024-04-26", "close": 1.24, "volume": 29282.0}, {"date": "2024-04-29", "close": 1.27, "volume": 15818.0}, {"date": "2024-04-30", "close": 1.22, "volume": 18496.0}, {"date": "2024-05-01", "close": 1.185, "volume": 95545.0}, {"date": "2024-05-02", "close": 1.18, "volume": 37897.0}, {"date": "2024-05-03", "close": 1.21, "volume": 43570.0}, {"date": "2024-05-06", "close": 1.19, "volume": 24775.0}, {"date": "2024-05-07", "close": 1.28, "volume": 29453.0}, {"date": "2024-05-08", "close": 1.4, "volume": 429779.0}, {"date": "2024-05-09", "close": 1.55, "volume": 79188.0}, {"date": "2024-05-10", "close": 1.47, "volume": 25260.0}, {"date": "2024-05-13", "close": 1.41, "volume": 21339.0}, {"date": "2024-05-14", "close": 1.52, "volume": 24779.0}, {"date": "2024-05-15", "close": 1.53, "volume": 21536.0}, {"date": "2024-05-16", "close": 1.445, "volume": 37458.0}, {"date": "2024-05-17", "close": 1.48, "volume": 3567.0}, {"date": "2024-05-20", "close": 1.49, "volume": 4635.0}, {"date": "2024-05-21", "close": 1.465, "volume": 45715.0}, {"date": "2024-05-22", "close": 1.39, "volume": 17695.0}, {"date": "2024-05-23", "close": 1.09, "volume": 203190.0}, {"date": "2024-05-24", "close": 1.13, "volume": 29797.0}, {"date": "2024-05-28", "close": 1.14, "volume": 29948.0}, {"date": "2024-05-29", "close": 1.15, "volume": 21126.0}, {"date": "2024-05-30", "close": 1.12, "volume": 16591.0}, {"date": "2024-05-31", "close": 1.12, "volume": 7348.0}, {"date": "2024-06-03", "close": 1.1, "volume": 63323.0}, {"date": "2024-06-04", "close": 1.03, "volume": 28618.0}, {"date": "2024-06-05", "close": 1.095, "volume": 15827.0}, {"date": "2024-06-06", "close": 1.09, "volume": 6748.0}, {"date": "2024-06-07", "close": 1.1, "volume": 22523.0}, {"date": "2024-06-10", "close": 1.12, "volume": 19046.0}, {"date": "2024-06-11", "close": 1.101, "volume": 56790.0}, {"date": "2024-06-12", "close": 1.1, "volume": 38021.0}, {"date": "2024-06-13", "close": 1.09, "volume": 27006.0}, {"date": "2024-06-14", "close": 1.08, "volume": 26087.0}, {"date": "2024-06-17", "close": 1.08, "volume": 7876.0}, {"date": "2024-06-18", "close": 1.08, "volume": 7574.0}, {"date": "2024-06-20", "close": 1.1001, "volume": 33801.0}, {"date": "2024-06-21", "close": 1.05, "volume": 4546.0}, {"date": "2024-06-24", "close": 1.02, "volume": 26369.0}, {"date": "2024-06-25", "close": 1.02, "volume": 12068.0}, {"date": "2024-06-26", "close": 1.01, "volume": 43463.0}, {"date": "2024-06-27", "close": 1.04, "volume": 16322.0}, {"date": "2024-06-28", "close": 1.04, "volume": 17169.0}, {"date": "2024-07-01", "close": 1.03, "volume": 21102.0}, {"date": "2024-07-02", "close": 1.041, "volume": 3876.0}, {"date": "2024-07-03", "close": 1.01, "volume": 6004.0}, {"date": "2024-07-05", "close": 1.04, "volume": 23731.0}, {"date": "2024-07-08", "close": 0.98, "volume": 17701.0}, {"date": "2024-07-09", "close": 1.03, "volume": 8460.0}, {"date": "2024-07-10", "close": 1.08, "volume": 27303.0}, {"date": "2024-07-11", "close": 1.11, "volume": 32014.0}, {"date": "2024-07-12", "close": 1.42, "volume": 342878.0}, {"date": "2024-07-15", "close": 1.24, "volume": 65696.0}, {"date": "2024-07-16", "close": 1.165, "volume": 90182.0}, {"date": "2024-07-17", "close": 1.21, "volume": 53072.0}, {"date": "2024-07-18", "close": 1.235, "volume": 13011.0}, {"date": "2024-07-19", "close": 1.15, "volume": 28642.0}, {"date": "2024-07-22", "close": 1.2, "volume": 55842.0}, {"date": "2024-07-23", "close": 1.15, "volume": 59702.0}, {"date": "2024-07-24", "close": 1.11, "volume": 17991.0}, {"date": "2024-07-25", "close": 1.13, "volume": 53236.0}, {"date": "2024-07-26", "close": 1.21, "volume": 159545.0}, {"date": "2024-07-29", "close": 1.1, "volume": 66076.0}, {"date": "2024-07-30", "close": 1.03, "volume": 38276.0}, {"date": "2024-07-31", "close": 1.02, "volume": 69462.0}, {"date": "2024-08-01", "close": 0.97, "volume": 92076.0}, {"date": "2024-08-02", "close": 0.9989, "volume": 54451.0}, {"date": "2024-08-05", "close": 1.0, "volume": 179317.0}, {"date": "2024-08-06", "close": 0.982, "volume": 68564.0}, {"date": "2024-08-07", "close": 0.94, "volume": 86123.0}, {"date": "2024-08-08", "close": 0.9282, "volume": 103011.0}, {"date": "2024-08-09", "close": 1.02, "volume": 39567.0}, {"date": "2024-08-12", "close": 1.02, "volume": 24374.0}, {"date": "2024-08-13", "close": 1.0, "volume": 32720.0}, {"date": "2024-08-14", "close": 1.0, "volume": 6912.0}, {"date": "2024-08-15", "close": 1.02, "volume": 17177.0}, {"date": "2024-08-16", "close": 1.09, "volume": 56384.0}, {"date": "2024-08-19", "close": 1.06, "volume": 267983.0}, {"date": "2024-08-20", "close": 1.07, "volume": 160099.0}, {"date": "2024-08-21", "close": 1.03, "volume": 172994.0}, {"date": "2024-08-22", "close": 1.02, "volume": 82125.0}, {"date": "2024-08-23", "close": 1.05, "volume": 41414.0}, {"date": "2024-08-26", "close": 1.02, "volume": 47600.0}, {"date": "2024-08-27", "close": 0.996, "volume": 36995.0}, {"date": "2024-08-28", "close": 0.99, "volume": 46754.0}, {"date": "2024-08-29", "close": 0.985, "volume": 35959.0}, {"date": "2024-08-30", "close": 0.975, "volume": 48798.0}, {"date": "2024-09-03", "close": 0.9599, "volume": 73558.0}, {"date": "2024-09-04", "close": 1.0, "volume": 94949.0}, {"date": "2024-09-05", "close": 1.02, "volume": 11012.0}, {"date": "2024-09-06", "close": 1.0, "volume": 173653.0}, {"date": "2024-09-09", "close": 1.0, "volume": 55064.0}, {"date": "2024-09-10", "close": 1.0, "volume": 60508.0}, {"date": "2024-09-11", "close": 1.02, "volume": 42741.0}, {"date": "2024-09-12", "close": 1.03, "volume": 11403.0}, {"date": "2024-09-13", "close": 1.05, "volume": 316004.0}, {"date": "2024-09-16", "close": 1.04, "volume": 139309.0}, {"date": "2024-09-17", "close": 1.07, "volume": 40406.0}, {"date": "2024-09-18", "close": 1.09, "volume": 52255.0}, {"date": "2024-09-19", "close": 1.12, "volume": 55015.0}, {"date": "2024-09-20", "close": 1.11, "volume": 279074.0}, {"date": "2024-09-23", "close": 1.0, "volume": 139405.0}, {"date": "2024-09-24", "close": 1.0, "volume": 114497.0}, {"date": "2024-09-25", "close": 0.9753, "volume": 64264.0}, {"date": "2024-09-26", "close": 1.0, "volume": 28867.0}, {"date": "2024-09-27", "close": 1.06, "volume": 80061.0}, {"date": "2024-09-30", "close": 1.03, "volume": 31458.0}, {"date": "2024-10-01", "close": 0.9945, "volume": 12237.0}, {"date": "2024-10-02", "close": 1.0012, "volume": 36961.0}, {"date": "2024-10-03", "close": 1.0, "volume": 16186.0}, {"date": "2024-10-04", "close": 1.0, "volume": 39190.0}, {"date": "2024-10-07", "close": 0.9993, "volume": 43487.0}, {"date": "2024-10-08", "close": 0.97, "volume": 71190.0}, {"date": "2024-10-09", "close": 1.0, "volume": 42342.0}, {"date": "2024-10-10", "close": 1.01, "volume": 9120.0}, {"date": "2024-10-11", "close": 1.0, "volume": 8702.0}, {"date": "2024-10-14", "close": 0.985, "volume": 41783.0}, {"date": "2024-10-15", "close": 0.984, "volume": 13549.0}, {"date": "2024-10-16", "close": 1.0, "volume": 40706.0}, {"date": "2024-10-17", "close": 1.01, "volume": 15616.0}, {"date": "2024-10-18", "close": 1.01, "volume": 284085.0}, {"date": "2024-10-21", "close": 0.9951, "volume": 23697.0}, {"date": "2024-10-22", "close": 1.01, "volume": 33604.0}, {"date": "2024-10-23", "close": 1.0, "volume": 88847.0}, {"date": "2024-10-24", "close": 0.9916, "volume": 20648.0}, {"date": "2024-10-25", "close": 0.9842, "volume": 26159.0}, {"date": "2024-10-28", "close": 1.01, "volume": 10643.0}, {"date": "2024-10-29", "close": 0.99, "volume": 19324.0}, {"date": "2024-10-30", "close": 0.9706, "volume": 37714.0}, {"date": "2024-10-31", "close": 0.985, "volume": 23359.0}, {"date": "2024-11-01", "close": 0.97, "volume": 7203.0}, {"date": "2024-11-04", "close": 0.955, "volume": 33331.0}, {"date": "2024-11-05", "close": 0.9375, "volume": 45989.0}, {"date": "2024-11-06", "close": 0.95, "volume": 61251.0}, {"date": "2024-11-07", "close": 0.9713, "volume": 106582.0}, {"date": "2024-11-08", "close": 0.9778, "volume": 34219.0}, {"date": "2024-11-11", "close": 1.0504, "volume": 103533.0}, {"date": "2024-11-12", "close": 1.01, "volume": 130030.0}, {"date": "2024-11-13", "close": 1.015, "volume": 142724.0}, {"date": "2024-11-14", "close": 1.01, "volume": 152723.0}, {"date": "2024-11-15", "close": 0.9898, "volume": 146091.0}, {"date": "2024-11-18", "close": 1.01, "volume": 77126.0}, {"date": "2024-11-19", "close": 1.0, "volume": 97271.0}, {"date": "2024-11-20", "close": 1.32, "volume": 614331.0}, {"date": "2024-11-21", "close": 1.27, "volume": 205964.0}, {"date": "2024-11-22", "close": 1.4, "volume": 263005.0}, {"date": "2024-11-25", "close": 1.4, "volume": 179946.0}, {"date": "2024-11-26", "close": 1.39, "volume": 115758.0}, {"date": "2024-11-27", "close": 1.455, "volume": 290623.0}, {"date": "2024-11-29", "close": 1.97, "volume": 1076474.0}, {"date": "2024-12-02", "close": 1.8, "volume": 603323.0}, {"date": "2024-12-03", "close": 1.96, "volume": 336668.0}, {"date": "2024-12-04", "close": 2.61, "volume": 1006302.0}, {"date": "2024-12-05", "close": 3.14, "volume": 5783058.0}, {"date": "2024-12-06", "close": 3.92, "volume": 5499999.0}, {"date": "2024-12-09", "close": 4.74, "volume": 8181903.0}, {"date": "2024-12-10", "close": 3.98, "volume": 2671788.0}, {"date": "2024-12-11", "close": 3.98, "volume": 1875656.0}, {"date": "2024-12-12", "close": 3.49, "volume": 1825061.0}, {"date": "2024-12-13", "close": 3.505, "volume": 804945.0}, {"date": "2024-12-16", "close": 4.02, "volume": 1729061.0}, {"date": "2024-12-17", "close": 3.875, "volume": 860610.0}, {"date": "2024-12-18", "close": 3.4, "volume": 1280166.0}, {"date": "2024-12-19", "close": 3.27, "volume": 671476.0}, {"date": "2024-12-20", "close": 3.07, "volume": 584803.0}, {"date": "2024-12-23", "close": 3.1, "volume": 590084.0}, {"date": "2024-12-24", "close": 3.29, "volume": 999155.0}, {"date": "2024-12-26", "close": 3.89, "volume": 1535245.0}, {"date": "2024-12-27", "close": 3.68, "volume": 1366655.0}, {"date": "2024-12-30", "close": 3.41, "volume": 750724.0}, {"date": "2024-12-31", "close": 2.85, "volume": 705348.0}, {"date": "2025-01-02", "close": 3.05, "volume": 494713.0}, {"date": "2025-01-03", "close": 3.17, "volume": 1127913.0}, {"date": "2025-01-06", "close": 3.29, "volume": 564095.0}, {"date": "2025-01-07", "close": 3.31, "volume": 814542.0}, {"date": "2025-01-08", "close": 3.17, "volume": 696186.0}, {"date": "2025-01-10", "close": 2.96, "volume": 556201.0}, {"date": "2025-01-13", "close": 2.74, "volume": 551643.0}, {"date": "2025-01-14", "close": 2.89, "volume": 176607.0}, {"date": "2025-01-15", "close": 2.86, "volume": 501729.0}, {"date": "2025-01-16", "close": 2.88, "volume": 227365.0}, {"date": "2025-01-17", "close": 2.9, "volume": 229168.0}, {"date": "2025-01-21", "close": 2.88, "volume": 1159223.0}, {"date": "2025-01-22", "close": 2.9, "volume": 393948.0}, {"date": "2025-01-23", "close": 2.88, "volume": 295117.0}, {"date": "2025-01-24", "close": 3.0, "volume": 786848.0}, {"date": "2025-01-27", "close": 2.85, "volume": 405664.0}, {"date": "2025-01-28", "close": 2.82, "volume": 362625.0}, {"date": "2025-01-29", "close": 2.72, "volume": 342316.0}, {"date": "2025-01-30", "close": 2.78, "volume": 256316.0}, {"date": "2025-01-31", "close": 2.8, "volume": 207158.0}, {"date": "2025-02-03", "close": 2.8, "volume": 383582.0}, {"date": "2025-02-04", "close": 2.78, "volume": 375363.0}, {"date": "2025-02-05", "close": 3.04, "volume": 1250193.0}, {"date": "2025-02-06", "close": 3.37, "volume": 1644482.0}, {"date": "2025-02-07", "close": 3.69, "volume": 1980222.0}, {"date": "2025-02-10", "close": 4.51, "volume": 3165682.0}, {"date": "2025-02-11", "close": 4.09, "volume": 3522827.0}, {"date": "2025-02-12", "close": 4.045, "volume": 1427554.0}, {"date": "2025-02-13", "close": 4.74, "volume": 1313628.0}, {"date": "2025-02-14", "close": 4.54, "volume": 1283051.0}, {"date": "2025-02-18", "close": 4.33, "volume": 1167323.0}, {"date": "2025-02-19", "close": 3.93, "volume": 805019.0}, {"date": "2025-02-20", "close": 4.01, "volume": 754267.0}, {"date": "2025-02-21", "close": 3.555, "volume": 649707.0}, {"date": "2025-02-24", "close": 3.245, "volume": 699759.0}, {"date": "2025-02-25", "close": 3.035, "volume": 619307.0}, {"date": "2025-02-26", "close": 3.03, "volume": 386468.0}, {"date": "2025-02-27", "close": 2.84, "volume": 592248.0}, {"date": "2025-02-28", "close": 3.06, "volume": 538887.0}, {"date": "2025-03-03", "close": 2.85, "volume": 421393.0}, {"date": "2025-03-04", "close": 2.66, "volume": 614538.0}, {"date": "2025-03-05", "close": 3.29, "volume": 1255432.0}, {"date": "2025-03-06", "close": 2.95, "volume": 962930.0}, {"date": "2025-03-07", "close": 2.925, "volume": 444362.0}, {"date": "2025-03-10", "close": 2.79, "volume": 681513.0}, {"date": "2025-03-11", "close": 2.95, "volume": 528349.0}, {"date": "2025-03-12", "close": 3.65, "volume": 2621234.0}, {"date": "2025-03-13", "close": 3.37, "volume": 1347269.0}, {"date": "2025-03-14", "close": 3.575, "volume": 500848.0}, {"date": "2025-03-17", "close": 4.06, "volume": 1414088.0}, {"date": "2025-03-18", "close": 3.86, "volume": 771459.0}, {"date": "2025-03-19", "close": 4.15, "volume": 632341.0}, {"date": "2025-03-20", "close": 4.0, "volume": 544338.0}, {"date": "2025-03-21", "close": 3.79, "volume": 508273.0}, {"date": "2025-03-24", "close": 4.04, "volume": 614282.0}, {"date": "2025-03-25", "close": 3.91, "volume": 695497.0}, {"date": "2025-03-26", "close": 3.75, "volume": 496779.0}, {"date": "2025-03-27", "close": 4.2, "volume": 1005218.0}, {"date": "2025-03-28", "close": 3.75, "volume": 611807.0}, {"date": "2025-03-31", "close": 3.57, "volume": 627052.0}, {"date": "2025-04-01", "close": 3.59, "volume": 296470.0}, {"date": "2025-04-02", "close": 3.62, "volume": 226403.0}, {"date": "2025-04-03", "close": 3.285, "volume": 355139.0}, {"date": "2025-04-04", "close": 3.38, "volume": 568296.0}, {"date": "2025-04-07", "close": 3.51, "volume": 241751.0}, {"date": "2025-04-08", "close": 3.04, "volume": 895145.0}, {"date": "2025-04-09", "close": 3.52, "volume": 551538.0}, {"date": "2025-04-10", "close": 3.78, "volume": 595984.0}, {"date": "2025-04-11", "close": 3.75, "volume": 397573.0}, {"date": "2025-04-14", "close": 4.47, "volume": 1965710.0}, {"date": "2025-04-15", "close": 3.91, "volume": 1412494.0}, {"date": "2025-04-16", "close": 4.0, "volume": 639970.0}, {"date": "2025-04-17", "close": 3.89, "volume": 462286.0}, {"date": "2025-04-21", "close": 3.365, "volume": 804945.0}, {"date": "2025-04-22", "close": 3.61, "volume": 408607.0}, {"date": "2025-04-23", "close": 3.74, "volume": 420129.0}, {"date": "2025-04-24", "close": 3.61, "volume": 341295.0}, {"date": "2025-04-25", "close": 3.71, "volume": 399439.0}, {"date": "2025-04-28", "close": 3.92, "volume": 1267358.0}, {"date": "2025-04-29", "close": 4.04, "volume": 712910.0}, {"date": "2025-04-30", "close": 4.12, "volume": 885639.0}, {"date": "2025-05-01", "close": 4.03, "volume": 963402.0}, {"date": "2025-05-02", "close": 4.72, "volume": 2441603.0}, {"date": "2025-05-05", "close": 4.37, "volume": 1289695.0}, {"date": "2025-05-06", "close": 4.21, "volume": 957726.0}, {"date": "2025-05-07", "close": 4.03, "volume": 773525.0}, {"date": "2025-05-08", "close": 4.23, "volume": 840234.0}, {"date": "2025-05-09", "close": 4.27, "volume": 717019.0}, {"date": "2025-05-12", "close": 4.15, "volume": 1419739.0}, {"date": "2025-05-13", "close": 4.09, "volume": 1039503.0}, {"date": "2025-05-14", "close": 4.15, "volume": 1703732.0}, {"date": "2025-05-15", "close": 4.66, "volume": 3989149.0}, {"date": "2025-05-16", "close": 4.14, "volume": 6211412.0}, {"date": "2025-05-19", "close": 3.945, "volume": 1938146.0}, {"date": "2025-05-20", "close": 4.04, "volume": 2145593.0}, {"date": "2025-05-21", "close": 3.77, "volume": 3108636.0}, {"date": "2025-05-22", "close": 3.71, "volume": 1884758.0}, {"date": "2025-05-23", "close": 3.65, "volume": 1766388.0}, {"date": "2025-05-27", "close": 4.17, "volume": 2836616.0}, {"date": "2025-05-28", "close": 3.92, "volume": 1741606.0}, {"date": "2025-05-29", "close": 3.74, "volume": 1370025.0}, {"date": "2025-05-30", "close": 3.69, "volume": 1248965.0}, {"date": "2025-06-02", "close": 3.71, "volume": 1200036.0}, {"date": "2025-06-03", "close": 3.64, "volume": 1773430.0}, {"date": "2025-06-04", "close": 3.55, "volume": 1614438.0}, {"date": "2025-06-05", "close": 3.53, "volume": 2156978.0}, {"date": "2025-06-06", "close": 3.48, "volume": 959826.0}, {"date": "2025-06-09", "close": 3.51, "volume": 1156292.0}, {"date": "2025-06-10", "close": 3.6, "volume": 1294087.0}, {"date": "2025-06-11", "close": 3.32, "volume": 2073992.0}, {"date": "2025-06-12", "close": 3.21, "volume": 1177691.0}, {"date": "2025-06-13", "close": 3.22, "volume": 997055.0}, {"date": "2025-06-16", "close": 3.42, "volume": 882595.0}, {"date": "2025-06-17", "close": 3.31, "volume": 1039655.0}, {"date": "2025-06-18", "close": 3.52, "volume": 1219559.0}, {"date": "2025-06-20", "close": 3.55, "volume": 1360388.0}, {"date": "2025-06-23", "close": 3.54, "volume": 1533942.0}, {"date": "2025-06-24", "close": 3.61, "volume": 1396415.0}, {"date": "2025-06-25", "close": 3.46, "volume": 1100296.0}, {"date": "2025-06-26", "close": 3.73, "volume": 1536461.0}, {"date": "2025-06-27", "close": 3.76, "volume": 10974720.0}, {"date": "2025-06-30", "close": 3.62, "volume": 1812241.0}, {"date": "2025-07-01", "close": 3.47, "volume": 1128465.0}, {"date": "2025-07-02", "close": 3.54, "volume": 819074.0}, {"date": "2025-07-03", "close": 3.56, "volume": 712398.0}, {"date": "2025-07-07", "close": 3.35, "volume": 1270527.0}, {"date": "2025-07-08", "close": 3.37, "volume": 1486798.0}, {"date": "2025-07-09", "close": 3.44, "volume": 641483.0}, {"date": "2025-07-10", "close": 3.35, "volume": 715171.0}, {"date": "2025-07-11", "close": 3.28, "volume": 926545.0}, {"date": "2025-07-14", "close": 3.36, "volume": 797535.0}, {"date": "2025-07-15", "close": 3.58, "volume": 1183529.0}, {"date": "2025-07-16", "close": 3.72, "volume": 1538673.0}, {"date": "2025-07-17", "close": 3.67, "volume": 1825740.0}, {"date": "2025-07-18", "close": 3.51, "volume": 988093.0}, {"date": "2025-07-21", "close": 3.43, "volume": 2196123.0}, {"date": "2025-07-22", "close": 3.62, "volume": 1782403.0}, {"date": "2025-07-23", "close": 3.56, "volume": 1139359.0}, {"date": "2025-07-24", "close": 3.54, "volume": 804696.0}, {"date": "2025-07-25", "close": 3.56, "volume": 706592.0}, {"date": "2025-07-28", "close": 3.55, "volume": 840976.0}, {"date": "2025-07-29", "close": 3.39, "volume": 1063269.0}, {"date": "2025-07-30", "close": 3.38, "volume": 670317.0}, {"date": "2025-07-31", "close": 3.28, "volume": 807881.0}, {"date": "2025-08-01", "close": 3.26, "volume": 1338309.0}, {"date": "2025-08-04", "close": 3.38, "volume": 883484.0}, {"date": "2025-08-05", "close": 3.52, "volume": 985466.0}, {"date": "2025-08-06", "close": 3.44, "volume": 744161.0}, {"date": "2025-08-07", "close": 3.38, "volume": 895930.0}, {"date": "2025-08-08", "close": 3.43, "volume": 943034.0}, {"date": "2025-08-11", "close": 3.28, "volume": 1297235.0}, {"date": "2025-08-12", "close": 3.48, "volume": 1027887.0}, {"date": "2025-08-13", "close": 3.61, "volume": 3220560.0}, {"date": "2025-08-14", "close": 3.72, "volume": 3320676.0}, {"date": "2025-08-15", "close": 3.71, "volume": 2350361.0}, {"date": "2025-08-18", "close": 3.57, "volume": 1676058.0}, {"date": "2025-08-19", "close": 3.42, "volume": 1444707.0}, {"date": "2025-08-20", "close": 3.36, "volume": 1164870.0}, {"date": "2025-08-21", "close": 3.55, "volume": 1616919.0}, {"date": "2025-08-22", "close": 3.51, "volume": 1481980.0}, {"date": "2025-08-25", "close": 3.61, "volume": 1527952.0}, {"date": "2025-08-26", "close": 3.75, "volume": 1734727.0}, {"date": "2025-08-27", "close": 3.66, "volume": 1236371.0}, {"date": "2025-08-28", "close": 3.62, "volume": 533273.0}, {"date": "2025-08-29", "close": 3.73, "volume": 1127097.0}, {"date": "2025-09-02", "close": 3.59, "volume": 1097887.0}, {"date": "2025-09-03", "close": 3.58, "volume": 1710582.0}, {"date": "2025-09-04", "close": 3.46, "volume": 1473008.0}, {"date": "2025-09-05", "close": 3.5, "volume": 1032407.0}, {"date": "2025-09-08", "close": 3.6, "volume": 1014805.0}, {"date": "2025-09-09", "close": 3.72, "volume": 1259861.0}, {"date": "2025-09-10", "close": 3.54, "volume": 1527696.0}, {"date": "2025-09-11", "close": 3.74, "volume": 1106641.0}, {"date": "2025-09-12", "close": 3.83, "volume": 4926678.0}, {"date": "2025-09-15", "close": 3.73, "volume": 3977914.0}, {"date": "2025-09-16", "close": 3.77, "volume": 1606343.0}, {"date": "2025-09-17", "close": 3.53, "volume": 2666154.0}, {"date": "2025-09-18", "close": 3.55, "volume": 1912584.0}, {"date": "2025-09-19", "close": 3.66, "volume": 4581771.0}, {"date": "2025-09-22", "close": 3.64, "volume": 2805447.0}, {"date": "2025-09-23", "close": 3.74, "volume": 3542923.0}, {"date": "2025-09-24", "close": 3.71, "volume": 1949640.0}, {"date": "2025-09-25", "close": 3.36, "volume": 3616505.0}, {"date": "2025-09-26", "close": 3.355, "volume": 1559103.0}, {"date": "2025-09-29", "close": 3.32, "volume": 1603329.0}, {"date": "2025-09-30", "close": 3.28, "volume": 1297351.0}, {"date": "2025-10-01", "close": 3.33, "volume": 1330839.0}, {"date": "2025-10-02", "close": 3.51, "volume": 1494887.0}, {"date": "2025-10-03", "close": 3.5, "volume": 1990658.0}, {"date": "2025-10-06", "close": 3.77, "volume": 2538345.0}, {"date": "2025-10-07", "close": 3.63, "volume": 2381453.0}, {"date": "2025-10-08", "close": 4.04, "volume": 5071651.0}, {"date": "2025-10-09", "close": 4.03, "volume": 4280956.0}, {"date": "2025-10-10", "close": 3.39, "volume": 4780380.0}, {"date": "2025-10-13", "close": 3.375, "volume": 3946782.0}, {"date": "2025-10-14", "close": 3.91, "volume": 5972296.0}, {"date": "2025-10-15", "close": 4.14, "volume": 4684494.0}, {"date": "2025-10-16", "close": 2.91, "volume": 34946550.0}, {"date": "2025-10-17", "close": 2.72, "volume": 14015040.0}, {"date": "2025-10-20", "close": 2.52, "volume": 9437423.0}, {"date": "2025-10-21", "close": 2.32, "volume": 7998710.0}, {"date": "2025-10-22", "close": 2.14, "volume": 8927683.0}, {"date": "2025-10-23", "close": 2.22, "volume": 5888264.0}, {"date": "2025-10-24", "close": 2.2, "volume": 3985508.0}, {"date": "2025-10-27", "close": 2.04, "volume": 6314080.0}, {"date": "2025-10-28", "close": 1.9, "volume": 9652171.0}, {"date": "2025-10-29", "close": 1.86, "volume": 4865757.0}, {"date": "2025-10-30", "close": 1.8, "volume": 3834737.0}, {"date": "2025-10-31", "close": 1.91, "volume": 4086362.0}, {"date": "2025-11-03", "close": 1.88, "volume": 4166011.0}, {"date": "2025-11-04", "close": 1.7, "volume": 3424942.0}, {"date": "2025-11-05", "close": 1.75, "volume": 3820044.0}, {"date": "2025-11-06", "close": 1.61, "volume": 3099157.0}, {"date": "2025-11-07", "close": 1.65, "volume": 2719742.0}, {"date": "2025-11-10", "close": 1.6, "volume": 2135936.0}, {"date": "2025-11-11", "close": 1.62, "volume": 1387317.0}, {"date": "2025-11-12", "close": 1.63, "volume": 1180231.0}, {"date": "2025-11-13", "close": 1.51, "volume": 2504149.0}, {"date": "2025-11-14", "close": 1.5, "volume": 2140043.0}, {"date": "2025-11-17", "close": 1.39, "volume": 2932587.0}, {"date": "2025-11-18", "close": 1.36, "volume": 2225677.0}, {"date": "2025-11-19", "close": 1.32, "volume": 1880151.0}, {"date": "2025-11-20", "close": 1.27, "volume": 2302522.0}, {"date": "2025-11-21", "close": 1.36, "volume": 2311821.0}, {"date": "2025-11-24", "close": 1.46, "volume": 3433223.0}, {"date": "2025-11-25", "close": 1.53, "volume": 3065770.0}, {"date": "2025-11-26", "close": 1.66, "volume": 3763486.0}, {"date": "2025-11-28", "close": 1.65, "volume": 2704368.0}, {"date": "2025-12-01", "close": 1.6, "volume": 1790097.0}, {"date": "2025-12-02", "close": 1.56, "volume": 1243075.0}, {"date": "2025-12-03", "close": 1.61, "volume": 2874203.0}, {"date": "2025-12-04", "close": 1.75, "volume": 3474658.0}, {"date": "2025-12-05", "close": 1.69, "volume": 1804082.0}, {"date": "2025-12-08", "close": 1.75, "volume": 1993257.0}, {"date": "2025-12-09", "close": 1.89, "volume": 4183627.0}, {"date": "2025-12-10", "close": 2.05, "volume": 6247683.0}, {"date": "2025-12-11", "close": 2.22, "volume": 6383186.0}, {"date": "2025-12-12", "close": 2.06, "volume": 5095702.0}, {"date": "2025-12-15", "close": 1.89, "volume": 3401846.0}, {"date": "2025-12-16", "close": 1.97, "volume": 2726400.0}, {"date": "2025-12-17", "close": 1.83, "volume": 3204949.0}, {"date": "2025-12-18", "close": 1.81, "volume": 3382672.0}, {"date": "2025-12-19", "close": 2.06, "volume": 7145881.0}, {"date": "2025-12-22", "close": 2.14, "volume": 5367929.0}, {"date": "2025-12-23", "close": 2.02, "volume": 3678993.0}, {"date": "2025-12-24", "close": 2.19, "volume": 3428482.0}, {"date": "2025-12-26", "close": 2.005, "volume": 2971488.0}, {"date": "2025-12-29", "close": 1.91, "volume": 4041387.0}, {"date": "2025-12-30", "close": 1.85, "volume": 2591143.0}, {"date": "2025-12-31", "close": 1.87, "volume": 2148821.0}, {"date": "2026-01-02", "close": 1.96, "volume": 2574570.0}, {"date": "2026-01-05", "close": 2.29, "volume": 7995696.0}, {"date": "2026-01-06", "close": 2.19, "volume": 3548339.0}, {"date": "2026-01-07", "close": 2.4, "volume": 7073246.0}, {"date": "2026-01-08", "close": 2.92, "volume": 17364100.0}, {"date": "2026-01-09", "close": 3.01, "volume": 11277710.0}, {"date": "2026-01-12", "close": 3.61, "volume": 20697700.0}, {"date": "2026-01-13", "close": 3.57, "volume": 14842690.0}, {"date": "2026-01-14", "close": 3.66, "volume": 9479039.0}, {"date": "2026-01-15", "close": 3.49, "volume": 8250781.0}, {"date": "2026-01-16", "close": 3.56, "volume": 10358440.0}, {"date": "2026-01-20", "close": 3.64, "volume": 14562570.0}, {"date": "2026-01-21", "close": 3.59, "volume": 13657990.0}, {"date": "2026-01-22", "close": 4.56, "volume": 19115110.0}, {"date": "2026-01-23", "close": 5.25, "volume": 18797110.0}, {"date": "2026-01-26", "close": 4.58, "volume": 22915590.0}, {"date": "2026-01-27", "close": 5.5, "volume": 25515490.0}, {"date": "2026-01-28", "close": 5.37, "volume": 18096940.0}, {"date": "2026-01-29", "close": 5.24, "volume": 24862070.0}, {"date": "2026-01-30", "close": 4.6, "volume": 17484330.0}, {"date": "2026-02-02", "close": 3.68, "volume": 24096310.0}, {"date": "2026-02-03", "close": 4.18, "volume": 12082690.0}, {"date": "2026-02-04", "close": 3.76, "volume": 8592919.0}, {"date": "2026-02-05", "close": 3.39, "volume": 9179366.0}, {"date": "2026-02-06", "close": 3.6, "volume": 8466933.0}, {"date": "2026-02-09", "close": 3.49, "volume": 5346449.0}, {"date": "2026-02-10", "close": 3.32, "volume": 4542540.0}, {"date": "2026-02-11", "close": 3.22, "volume": 4651074.0}, {"date": "2026-02-12", "close": 2.85, "volume": 9932348.0}, {"date": "2026-02-13", "close": 3.14, "volume": 5923857.0}, {"date": "2026-02-17", "close": 2.87, "volume": 4919805.0}, {"date": "2026-02-18", "close": 3.125, "volume": 5642079.0}, {"date": "2026-02-19", "close": 3.26, "volume": 3680443.0}, {"date": "2026-02-20", "close": 3.56, "volume": 11652380.0}, {"date": "2026-02-23", "close": 3.21, "volume": 5484158.0}, {"date": "2026-02-24", "close": 3.23, "volume": 3016128.0}, {"date": "2026-02-25", "close": 3.21, "volume": 3588317.0}, {"date": "2026-02-26", "close": 3.19, "volume": 3559135.0}, {"date": "2026-02-27", "close": 3.0, "volume": 3362550.0}, {"date": "2026-03-02", "close": 3.17, "volume": 4283154.0}, {"date": "2026-03-03", "close": 3.12, "volume": 4407543.0}, {"date": "2026-03-04", "close": 3.38, "volume": 4799944.0}, {"date": "2026-03-05", "close": 3.2, "volume": 3551106.0}, {"date": "2026-03-06", "close": 3.09, "volume": 3392014.0}, {"date": "2026-03-09", "close": 3.17, "volume": 2936837.0}, {"date": "2026-03-10", "close": 3.1, "volume": 2728727.0}, {"date": "2026-03-11", "close": 3.11, "volume": 4202408.0}, {"date": "2026-03-12", "close": 3.0, "volume": 3130653.0}, {"date": "2026-03-13", "close": 2.97, "volume": 3043740.0}, {"date": "2026-03-16", "close": 2.92, "volume": 3382916.0}, {"date": "2026-03-17", "close": 3.02, "volume": 2296082.0}, {"date": "2026-03-18", "close": 2.96, "volume": 2803203.0}, {"date": "2026-03-19", "close": 3.28, "volume": 9023779.0}, {"date": "2026-03-20", "close": 3.59, "volume": 19647370.0}, {"date": "2026-03-23", "close": 4.96, "volume": 23574740.0}, {"date": "2026-03-24", "close": 5.38, "volume": 26308690.0}, {"date": "2026-03-25", "close": 6.22, "volume": 27819380.0}, {"date": "2026-03-26", "close": 6.42, "volume": 20936800.0}, {"date": "2026-03-27", "close": 5.93, "volume": 14719590.0}, {"date": "2026-03-30", "close": 4.97, "volume": 15594860.0}, {"date": "2026-03-31", "close": 5.44, "volume": 20785260.0}, {"date": "2026-04-01", "close": 5.71, "volume": 17588860.0}, {"date": "2026-04-02", "close": 6.77, "volume": 21337410.0}, {"date": "2026-04-06", "close": 7.05, "volume": 14877760.0}, {"date": "2026-04-07", "close": 6.95, "volume": 10817420.0}, {"date": "2026-04-08", "close": 6.89, "volume": 14605020.0}, {"date": "2026-04-09", "close": 7.2, "volume": 18402980.0}, {"date": "2026-04-10", "close": 7.33, "volume": 14153380.0}, {"date": "2026-04-13", "close": 7.55, "volume": 11167150.0}, {"date": "2026-04-14", "close": 7.3, "volume": 10529410.0}, {"date": "2026-04-15", "close": 6.92, "volume": 9469069.0}, {"date": "2026-04-16", "close": 7.52, "volume": 10755540.0}, {"date": "2026-04-17", "close": 6.93, "volume": 8826254.0}, {"date": "2026-04-20", "close": 6.7, "volume": 6562086.0}, {"date": "2026-04-21", "close": 7.21, "volume": 11822210.0}, {"date": "2026-04-22", "close": 7.24, "volume": 16265610.0}, {"date": "2026-04-23", "close": 6.81, "volume": 6117509.0}, {"date": "2026-04-24", "close": 6.17, "volume": 8025507.0}, {"date": "2026-04-27", "close": 6.265, "volume": 4483691.0}, {"date": "2026-04-28", "close": 6.15, "volume": 4161986.0}, {"date": "2026-04-29", "close": 6.15, "volume": 4603187.0}, {"date": "2026-04-30", "close": 6.46, "volume": 5650372.0}, {"date": "2026-05-01", "close": 7.18, "volume": 8643960.0}, {"date": "2026-05-04", "close": 7.06, "volume": 6590187.0}, {"date": "2026-05-05", "close": 7.0, "volume": 6050832.0}, {"date": "2026-05-06", "close": 7.14, "volume": 9024492.0}, {"date": "2026-05-07", "close": 6.62, "volume": 6790374.0}, {"date": "2026-05-08", "close": 7.57, "volume": 11187630.0}, {"date": "2026-05-11", "close": 8.7, "volume": 16629380.0}, {"date": "2026-05-12", "close": 7.55, "volume": 11441440.0}, {"date": "2026-05-13", "close": 8.1, "volume": 8274791.0}, {"date": "2026-05-14", "close": 8.64, "volume": 9243337.0}, {"date": "2026-05-15", "close": 9.84, "volume": 16348330.0}, {"date": "2026-05-18", "close": 9.54, "volume": 11103390.0}, {"date": "2026-05-19", "close": 9.66, "volume": 7217075.0}, {"date": "2026-05-20", "close": 9.72, "volume": 9751399.0}, {"date": "2026-05-21", "close": 9.64, "volume": 7817275.0}, {"date": "2026-05-22", "close": 10.61, "volume": 10704620.0}, {"date": "2026-05-26", "close": 10.74, "volume": 15144100.0}, {"date": "2026-05-27", "close": 9.77, "volume": 24087520.0}, {"date": "2026-05-28", "close": 9.85, "volume": 10651760.0}, {"date": "2026-05-29", "close": 9.51, "volume": 10092390.0}, {"date": "2026-06-01", "close": 8.67, "volume": 8662915.0}, {"date": "2026-06-02", "close": 8.68, "volume": 8605519.0}, {"date": "2026-06-03", "close": 7.84, "volume": 9343324.0}, {"date": "2026-06-04", "close": 8.14, "volume": 7894562.0}, {"date": "2026-06-05", "close": 7.12, "volume": 8524927.0}, {"date": "2026-06-08", "close": 6.99, "volume": 5996237.0}, {"date": "2026-06-09", "close": 6.42, "volume": 12358720.0}, {"date": "2026-06-10", "close": 6.28, "volume": 7973422.0}, {"date": "2026-06-11", "close": 7.52, "volume": 11995570.0}, {"date": "2026-06-12", "close": 6.66, "volume": 11758170.0}, {"date": "2026-06-15", "close": 6.69, "volume": 7703712.0}, {"date": "2026-06-16", "close": 6.14, "volume": 9517536.0}, {"date": "2026-06-17", "close": 6.17, "volume": 6183360.0}, {"date": "2026-06-18", "close": 6.03, "volume": 21647730.0}, {"date": "2026-06-22", "close": 5.675, "volume": 7962251.0}, {"date": "2026-06-23", "close": 5.56, "volume": 6436155.0}, {"date": "2026-06-24", "close": 5.04, "volume": 7505835.0}, {"date": "2026-06-25", "close": 4.58, "volume": 8417073.0}, {"date": "2026-06-26", "close": 4.62, "volume": 9953576.0}, {"date": "2026-06-29", "close": 5.64, "volume": 14176640.0}, {"date": "2026-06-30", "close": 5.72, "volume": 9718712.0}, {"date": "2026-07-01", "close": 5.54, "volume": 5677226.0}, {"date": "2026-07-02", "close": 5.43, "volume": 5792724.0}, {"date": "2026-07-06", "close": 5.18, "volume": 4388350.0}, {"date": "2026-07-07", "close": 4.82, "volume": 5271191.0}, {"date": "2026-07-08", "close": 4.73, "volume": 5236302.0}, {"date": "2026-07-09", "close": 4.61, "volume": 4751360.0}, {"date": "2026-07-10", "close": 4.54, "volume": 4722945.0}, {"date": "2026-07-13", "close": 4.33, "volume": 3200866.0}, {"date": "2026-07-14", "close": 4.31, "volume": 3268223.0}, {"date": "2026-07-15", "close": 3.96, "volume": 4410976.0}, {"date": "2026-07-16", "close": 3.57, "volume": 6356621.0}, {"date": "2026-07-17", "close": 3.82, "volume": 6545851.0}, {"date": "2026-07-20", "close": 3.57, "volume": 6514287.0}, {"date": "2026-07-21", "close": 3.9, "volume": 5128321.0}, {"date": "2026-07-22", "close": 3.755, "volume": 4315428.0}, {"date": "2026-07-23", "close": 3.81, "volume": 2737712.0}, {"date": "2026-07-24", "close": 3.59, "volume": 3183502.0}], "refreshing": true}