{"ticker": "SOPH", "overview": {"cik": "1840706", "ticker": "SOPH", "name": "SOPHiA GENETICS SA", "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001840706-26-000340", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000336", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000334", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000330", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000328", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010050", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010049", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010047", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010045", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010044", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010043", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010039", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001840706-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001840706-26-000317", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009710", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009700", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001840706-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001840706-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001840706-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001840706-26-000309", "price_sensitive": false}]}, "description": "SOPHiA GENETICS SA trades as SOPH on the NASDAQ and is registered in Switzerland, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 17 insider filings for the company, from July 2026 to October 2026. Across those, 6 insiders disclosed 17 sales totalling $1.47M. The most recent filing on record is dated 13 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 1466358.5988, "net": -1466358.5988, "insiders": 6, "first_date": "2026-07-21", "last_date": "2026-10-13"}, "metrics": {"ticker": "SOPH", "has_prices": true, "as_of": "2026-08-07", "last": 7.71, "prev_close": 6.69, "change": 1.0199999999999996, "change_pct": 0.15246636771300442, "session_volume": 963740.0, "vwap_5": 6.830857036021014, "vwap_20": 6.413895805802273, "vwap_60": 5.860725536680509, "vwap_250": 5.258942011749567, "high_52w": 7.71, "low_52w": 3.89, "avg_volume_20": 415061.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001840706-26-000343", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Zhenyu Xu", "who_key": "Xu Zhenyu", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28727.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "An exit at the top? Exec sells $29K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000343/0001840706-26-000343-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29750}, {"id": "0001840706-26-000344", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Philippe Menu", "who_key": "Menu Philippe", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36303.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "Top exec sells $36K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2014308/000184070626000344/0001840706-26-000344-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31190}, {"id": "0001840706-26-000340", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Jurgi Camblong", "who_key": "Camblong Jurgi", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 61670.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "Board member offloads $62K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2007050/000184070626000340/0001840706-26-000340-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31190}, {"id": "0001840706-26-000306", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Kathy L. Hibbs", "who_key": "HIBBS KATHY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50817.50000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "Director sells $51K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000306/0001840706-26-000306-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001840706-26-000304", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Zhenyu Xu", "who_key": "Xu Zhenyu", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 89096.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "An exit at the top? Exec sells $89K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000304/0001840706-26-000304-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001840706-26-000301", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Kathy L. Hibbs", "who_key": "HIBBS KATHY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54233.12500000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "A director trims SOPH: $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000301/0001840706-26-000301-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0001840706-26-000302", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Philippe Menu", "who_key": "Menu Philippe", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 43396.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "Top exec sells $43K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2014308/000184070626000302/0001840706-26-000302-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100310}, {"id": "0001840706-26-000298", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Abhimanyu Verma", "who_key": "Verma Abhimanyu", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 85000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "C-suite trims SOPH: $85K", "source_url": "https://www.sec.gov/Archives/edgar/data/2114540/000184070626000298/0001840706-26-000298-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0001840706-26-000292", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Zhenyu Xu", "who_key": "Xu Zhenyu", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 163482.2864, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "C-suite trims SOPH: $163K", "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000292/0001840706-26-000292-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001840706-26-000293", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Manuela Valente", "who_key": "Valente Manuela", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 79439.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "C-suite trims SOPH: $79K", "source_url": "https://www.sec.gov/Archives/edgar/data/2009280/000184070626000293/0001840706-26-000293-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108950}, {"id": "0001840706-26-000282", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Zhenyu Xu", "who_key": "Xu Zhenyu", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30076.399999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "C-suite trims SOPH: $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000282/0001840706-26-000282-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "0001840706-26-000283", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Philippe Menu", "who_key": "Menu Philippe", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37579.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "An exit at the top? Exec sells $38K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2014308/000184070626000283/0001840706-26-000283-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001840706-26-000278", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Jurgi Camblong", "who_key": "Camblong Jurgi", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 209208.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "A director trims SOPH: $209K", "source_url": "https://www.sec.gov/Archives/edgar/data/2007050/000184070626000278/0001840706-26-000278-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001840706-26-000279", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Abhimanyu Verma", "who_key": "Verma Abhimanyu", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "An exit at the top? Exec sells $38K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/2114540/000184070626000279/0001840706-26-000279-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001840706-26-000275", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Zhenyu Xu", "who_key": "Xu Zhenyu", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 144923.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "C-suite trims SOPH: $145K", "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000275/0001840706-26-000275-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001840706-26-000265", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Philippe Menu", "who_key": "Menu Philippe", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28305.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "Insider offloads $28K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000265/0001840706-26-000265-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001840706-26-000263", "src": "INSIDERS", "ticker": "SOPH", "cik": "1840706", "company": "SOPHiA GENETICS SA", "company_raw": "SOPHiA GENETICS SA", "who": "Jurgi Camblong", "who_key": "Camblong Jurgi", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 286099.03740000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Switzerland", "headline": "Board member offloads $286K of SOPH", "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000263/0001840706-26-000263-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150710}], "recent_buys": [], "institutional": [], "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": "SOPHiA GENETICS SA - Ordinary Shares", "new_value": "SOPHiA GENETICS SA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001840706", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001840706", "applied": 1, "detected_at": "2026-10-27T18:07:54.051380"}]}, "key_people": [{"who": "Jurgi Camblong", "who_key": "Camblong Jurgi", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 556978.7874, "net": -556978.7874, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61670.9, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007050/000184070626000340/0001840706-26-000340-index.htm"}, {"action": "SELL", "amount": 209208.85, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007050/000184070626000278/0001840706-26-000278-index.htm"}, {"action": "SELL", "amount": 286099.03740000003, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000263/0001840706-26-000263-index.htm"}], "latest": {"action": "SELL", "amount": 61670.9, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007050/000184070626000340/0001840706-26-000340-index.htm"}}, {"who": "Zhenyu Xu", "who_key": "Xu Zhenyu", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 456305.6864, "net": -456305.6864, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28727.2, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000343/0001840706-26-000343-index.htm"}, {"action": "SELL", "amount": 89096.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000304/0001840706-26-000304-index.htm"}, {"action": "SELL", "amount": 163482.2864, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000292/0001840706-26-000292-index.htm"}, {"action": "SELL", "amount": 30076.399999999998, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000282/0001840706-26-000282-index.htm"}, {"action": "SELL", "amount": 144923.8, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000275/0001840706-26-000275-index.htm"}], "latest": {"action": "SELL", "amount": 28727.2, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2006362/000184070626000343/0001840706-26-000343-index.htm"}}, {"who": "Philippe Menu", "who_key": "Menu Philippe", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 145584.5, "net": -145584.5, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36303.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014308/000184070626000344/0001840706-26-000344-index.htm"}, {"action": "SELL", "amount": 43396.5, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014308/000184070626000302/0001840706-26-000302-index.htm"}, {"action": "SELL", "amount": 37579.5, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014308/000184070626000283/0001840706-26-000283-index.htm"}, {"action": "SELL", "amount": 28305.5, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000265/0001840706-26-000265-index.htm"}], "latest": {"action": "SELL", "amount": 36303.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2014308/000184070626000344/0001840706-26-000344-index.htm"}}, {"who": "Abhimanyu Verma", "who_key": "Verma Abhimanyu", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 123000.0, "net": -123000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114540/000184070626000298/0001840706-26-000298-index.htm"}, {"action": "SELL", "amount": 38000.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114540/000184070626000279/0001840706-26-000279-index.htm"}], "latest": {"action": "SELL", "amount": 85000.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2114540/000184070626000298/0001840706-26-000298-index.htm"}}, {"who": "Kathy L. Hibbs", "who_key": "HIBBS KATHY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 105050.62500000001, "net": -105050.62500000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50817.50000000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000306/0001840706-26-000306-index.htm"}, {"action": "SELL", "amount": 54233.12500000001, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000301/0001840706-26-000301-index.htm"}], "latest": {"action": "SELL", "amount": 50817.50000000001, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1840706/000184070626000306/0001840706-26-000306-index.htm"}}, {"who": "Manuela Valente", "who_key": "Valente Manuela", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 79439.0, "net": -79439.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79439.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009280/000184070626000293/0001840706-26-000293-index.htm"}], "latest": {"action": "SELL", "amount": 79439.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2009280/000184070626000293/0001840706-26-000293-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -182923.8}, {"date": "2026-08-10", "net": -209208.85}, {"date": "2026-08-12", "net": -37579.5}, {"date": "2026-08-13", "net": -30076.399999999998}, {"date": "2026-08-19", "net": -79439.0}, {"date": "2026-08-21", "net": -163482.2864}, {"date": "2026-08-24", "net": -85000.0}, {"date": "2026-08-25", "net": -97629.625}, {"date": "2026-08-27", "net": -89096.0}, {"date": "2026-09-08", "net": -50817.50000000001}, {"date": "2026-10-12", "net": -97973.9}, {"date": "2026-10-13", "net": -28727.2}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001840706-26-000340", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000336", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000335", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000334", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000333", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000332", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000331", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000330", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000329", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001840706-26-000328", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010050", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010049", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010047", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010045", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010044", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010043", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010039", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001840706-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001840706-26-000317", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009710", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009700", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001840706-26-000314", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001840706-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001840706-26-000310", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0001840706-26-000309", "price_sensitive": false}], "performance": {"ticker": "SOPH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-23", "close": 16.76, "volume": 2567365.0}, {"date": "2021-07-26", "close": 17.0, "volume": 666098.0}, {"date": "2021-07-27", "close": 16.8, "volume": 359626.0}, {"date": "2021-07-28", "close": 15.94, "volume": 628914.0}, {"date": "2021-07-29", "close": 15.18, "volume": 353550.0}, {"date": "2021-07-30", "close": 15.65, "volume": 324213.0}, {"date": "2021-08-02", "close": 16.28, "volume": 225355.0}, {"date": "2021-08-03", "close": 18.0, "volume": 294697.0}, {"date": "2021-08-04", "close": 17.63, "volume": 300679.0}, {"date": "2021-08-05", "close": 17.8, "volume": 108556.0}, {"date": "2021-08-06", "close": 18.16, "volume": 74035.0}, {"date": "2021-08-09", "close": 16.82, "volume": 178989.0}, {"date": "2021-08-10", "close": 17.11, "volume": 38299.0}, {"date": "2021-08-11", "close": 16.88, "volume": 26347.0}, {"date": "2021-08-12", "close": 18.14, "volume": 126887.0}, {"date": "2021-08-13", "close": 18.0, "volume": 82414.0}, {"date": "2021-08-16", "close": 18.09, "volume": 89789.0}, {"date": "2021-08-17", "close": 17.66, "volume": 357679.0}, {"date": "2021-08-18", "close": 18.08, "volume": 154340.0}, {"date": "2021-08-19", "close": 17.47, "volume": 134837.0}, {"date": "2021-08-20", "close": 18.0, "volume": 279212.0}, {"date": "2021-08-23", "close": 18.19, "volume": 36590.0}, {"date": "2021-08-24", "close": 17.7, "volume": 51235.0}, {"date": "2021-08-25", "close": 18.15, "volume": 40140.0}, {"date": "2021-08-26", "close": 19.18, "volume": 86532.0}, {"date": "2021-08-27", "close": 19.0, "volume": 101212.0}, {"date": "2021-08-30", "close": 19.43, "volume": 38562.0}, {"date": "2021-08-31", "close": 19.77, "volume": 56367.0}, {"date": "2021-09-01", "close": 19.21, "volume": 55639.0}, {"date": "2021-09-02", "close": 19.5, "volume": 62143.0}, {"date": "2021-09-03", "close": 19.46, "volume": 35774.0}, {"date": "2021-09-07", "close": 17.27, "volume": 100754.0}, {"date": "2021-09-08", "close": 17.76, "volume": 71118.0}, {"date": "2021-09-09", "close": 17.42, "volume": 69563.0}, {"date": "2021-09-10", "close": 16.99, "volume": 55343.0}, {"date": "2021-09-13", "close": 17.36, "volume": 24291.0}, {"date": "2021-09-14", "close": 17.47, "volume": 35009.0}, {"date": "2021-09-15", "close": 16.23, "volume": 58799.0}, {"date": "2021-09-16", "close": 17.28, "volume": 56952.0}, {"date": "2021-09-17", "close": 17.84, "volume": 59243.0}, {"date": "2021-09-20", "close": 17.92, "volume": 18464.0}, {"date": "2021-09-21", "close": 17.78, "volume": 54230.0}, {"date": "2021-09-22", "close": 17.51, "volume": 76825.0}, {"date": "2021-09-23", "close": 17.37, "volume": 37590.0}, {"date": "2021-09-24", "close": 17.83, "volume": 35001.0}, {"date": "2021-09-27", "close": 16.76, "volume": 50614.0}, {"date": "2021-09-28", "close": 16.51, "volume": 30641.0}, {"date": "2021-09-29", "close": 15.9, "volume": 37732.0}, {"date": "2021-09-30", "close": 17.53, "volume": 82028.0}, {"date": "2021-10-01", "close": 18.8, "volume": 109005.0}, {"date": "2021-10-04", "close": 17.05, "volume": 16225.0}, {"date": "2021-10-05", "close": 17.05, "volume": 17608.0}, {"date": "2021-10-06", "close": 16.81, "volume": 57790.0}, {"date": "2021-10-07", "close": 16.73, "volume": 31142.0}, {"date": "2021-10-08", "close": 16.4, "volume": 25463.0}, {"date": "2021-10-11", "close": 15.84, "volume": 34447.0}, {"date": "2021-10-12", "close": 15.76, "volume": 47625.0}, {"date": "2021-10-13", "close": 15.9, "volume": 25781.0}, {"date": "2021-10-14", "close": 15.4, "volume": 35434.0}, {"date": "2021-10-15", "close": 16.1, "volume": 118467.0}, {"date": "2021-10-18", "close": 16.1, "volume": 17581.0}, {"date": "2021-10-19", "close": 16.55, "volume": 25573.0}, {"date": "2021-10-20", "close": 17.74, "volume": 64156.0}, {"date": "2021-10-21", "close": 17.06, "volume": 101837.0}, {"date": "2021-10-22", "close": 15.42, "volume": 61837.0}, {"date": "2021-10-25", "close": 15.0, "volume": 140468.0}, {"date": "2021-10-26", "close": 14.56, "volume": 52830.0}, {"date": "2021-10-27", "close": 14.4, "volume": 62214.0}, {"date": "2021-10-28", "close": 14.73, "volume": 50253.0}, {"date": "2021-10-29", "close": 14.19, "volume": 27035.0}, {"date": "2021-11-01", "close": 14.0, "volume": 71939.0}, {"date": "2021-11-02", "close": 14.21, "volume": 61696.0}, {"date": "2021-11-03", "close": 15.04, "volume": 35101.0}, {"date": "2021-11-04", "close": 15.74, "volume": 32517.0}, {"date": "2021-11-05", "close": 15.54, "volume": 31868.0}, {"date": "2021-11-08", "close": 16.0, "volume": 91483.0}, {"date": "2021-11-09", "close": 15.125, "volume": 31870.0}, {"date": "2021-11-10", "close": 15.6, "volume": 42876.0}, {"date": "2021-11-11", "close": 15.57, "volume": 16005.0}, {"date": "2021-11-12", "close": 15.12, "volume": 22452.0}, {"date": "2021-11-15", "close": 15.8, "volume": 27551.0}, {"date": "2021-11-16", "close": 15.51, "volume": 60857.0}, {"date": "2021-11-17", "close": 15.56, "volume": 32443.0}, {"date": "2021-11-18", "close": 15.57, "volume": 95609.0}, {"date": "2021-11-19", "close": 15.45, "volume": 79020.0}, {"date": "2021-11-22", "close": 15.37, "volume": 320777.0}, {"date": "2021-11-23", "close": 14.33, "volume": 77186.0}, {"date": "2021-11-24", "close": 14.1, "volume": 72644.0}, {"date": "2021-11-26", "close": 14.45, "volume": 30664.0}, {"date": "2021-11-29", "close": 14.24, "volume": 84428.0}, {"date": "2021-11-30", "close": 13.98, "volume": 158978.0}, {"date": "2021-12-01", "close": 13.29, "volume": 69303.0}, {"date": "2021-12-02", "close": 13.06, "volume": 74544.0}, {"date": "2021-12-03", "close": 12.91, "volume": 43151.0}, {"date": "2021-12-06", "close": 13.0, "volume": 33298.0}, {"date": "2021-12-07", "close": 13.75, "volume": 65718.0}, {"date": "2021-12-08", "close": 13.86, "volume": 21295.0}, {"date": "2021-12-09", "close": 13.38, "volume": 28982.0}, {"date": "2021-12-10", "close": 12.35, "volume": 94703.0}, {"date": "2021-12-13", "close": 12.4, "volume": 110196.0}, {"date": "2021-12-14", "close": 13.47, "volume": 56543.0}, {"date": "2021-12-15", "close": 13.54, "volume": 63676.0}, {"date": "2021-12-16", "close": 12.66, "volume": 41743.0}, {"date": "2021-12-17", "close": 12.995, "volume": 28931.0}, {"date": "2021-12-20", "close": 12.825, "volume": 75676.0}, {"date": "2021-12-21", "close": 12.735, "volume": 28458.0}, {"date": "2021-12-22", "close": 12.99, "volume": 101895.0}, {"date": "2021-12-23", "close": 13.65, "volume": 33807.0}, {"date": "2021-12-27", "close": 13.22, "volume": 30128.0}, {"date": "2021-12-28", "close": 13.08, "volume": 39997.0}, {"date": "2021-12-29", "close": 13.36, "volume": 192393.0}, {"date": "2021-12-30", "close": 13.17, "volume": 76596.0}, {"date": "2021-12-31", "close": 14.1, "volume": 30698.0}, {"date": "2022-01-03", "close": 14.6, "volume": 59899.0}, {"date": "2022-01-04", "close": 13.21, "volume": 29035.0}, {"date": "2022-01-05", "close": 12.25, "volume": 41402.0}, {"date": "2022-01-06", "close": 12.14, "volume": 76229.0}, {"date": "2022-01-07", "close": 12.8, "volume": 53423.0}, {"date": "2022-01-10", "close": 12.02, "volume": 44274.0}, {"date": "2022-01-11", "close": 13.18, "volume": 30140.0}, {"date": "2022-01-12", "close": 14.0, "volume": 57247.0}, {"date": "2022-01-13", "close": 15.6, "volume": 354500.0}, {"date": "2022-01-14", "close": 14.13, "volume": 252695.0}, {"date": "2022-01-18", "close": 11.35, "volume": 251210.0}, {"date": "2022-01-19", "close": 12.51, "volume": 310262.0}, {"date": "2022-01-20", "close": 11.91, "volume": 150452.0}, {"date": "2022-01-21", "close": 11.59, "volume": 80422.0}, {"date": "2022-01-24", "close": 12.99, "volume": 248089.0}, {"date": "2022-01-25", "close": 13.91, "volume": 348381.0}, {"date": "2022-01-26", "close": 12.81, "volume": 249048.0}, {"date": "2022-01-27", "close": 11.83, "volume": 175941.0}, {"date": "2022-01-28", "close": 11.55, "volume": 177504.0}, {"date": "2022-01-31", "close": 11.7, "volume": 91153.0}, {"date": "2022-02-01", "close": 11.76, "volume": 31302.0}, {"date": "2022-02-02", "close": 11.54, "volume": 38152.0}, {"date": "2022-02-03", "close": 11.34, "volume": 11023.0}, {"date": "2022-02-04", "close": 11.29, "volume": 75558.0}, {"date": "2022-02-07", "close": 11.45, "volume": 24496.0}, {"date": "2022-02-08", "close": 11.42, "volume": 73307.0}, {"date": "2022-02-09", "close": 11.89, "volume": 80474.0}, {"date": "2022-02-10", "close": 12.17, "volume": 120102.0}, {"date": "2022-02-11", "close": 11.8, "volume": 19381.0}, {"date": "2022-02-14", "close": 11.59, "volume": 22009.0}, {"date": "2022-02-15", "close": 12.18, "volume": 92590.0}, {"date": "2022-02-16", "close": 12.29, "volume": 42785.0}, {"date": "2022-02-17", "close": 12.15, "volume": 21698.0}, {"date": "2022-02-18", "close": 11.65, "volume": 33113.0}, {"date": "2022-02-22", "close": 11.99, "volume": 13901.0}, {"date": "2022-02-23", "close": 11.56, "volume": 29357.0}, {"date": "2022-02-24", "close": 12.16, "volume": 93037.0}, {"date": "2022-02-25", "close": 12.45, "volume": 30145.0}, {"date": "2022-02-28", "close": 12.8, "volume": 19418.0}, {"date": "2022-03-01", "close": 11.88, "volume": 19153.0}, {"date": "2022-03-02", "close": 12.87, "volume": 70529.0}, {"date": "2022-03-03", "close": 11.8, "volume": 30551.0}, {"date": "2022-03-04", "close": 11.76, "volume": 17257.0}, {"date": "2022-03-07", "close": 10.95, "volume": 38138.0}, {"date": "2022-03-08", "close": 10.67, "volume": 39439.0}, {"date": "2022-03-09", "close": 10.9, "volume": 37163.0}, {"date": "2022-03-10", "close": 10.2, "volume": 27644.0}, {"date": "2022-03-11", "close": 9.94, "volume": 71199.0}, {"date": "2022-03-14", "close": 9.09, "volume": 28184.0}, {"date": "2022-03-15", "close": 8.21, "volume": 103869.0}, {"date": "2022-03-16", "close": 8.43, "volume": 195503.0}, {"date": "2022-03-17", "close": 8.65, "volume": 93319.0}, {"date": "2022-03-18", "close": 8.54, "volume": 57999.0}, {"date": "2022-03-21", "close": 8.46, "volume": 64138.0}, {"date": "2022-03-22", "close": 8.33, "volume": 60718.0}, {"date": "2022-03-23", "close": 7.64, "volume": 31661.0}, {"date": "2022-03-24", "close": 7.5, "volume": 78987.0}, {"date": "2022-03-25", "close": 7.37, "volume": 68884.0}, {"date": "2022-03-28", "close": 7.31, "volume": 48458.0}, {"date": "2022-03-29", "close": 8.36, "volume": 245193.0}, {"date": "2022-03-30", "close": 8.38, "volume": 52309.0}, {"date": "2022-03-31", "close": 7.73, "volume": 220709.0}, {"date": "2022-04-01", "close": 7.8, "volume": 170250.0}, {"date": "2022-04-04", "close": 7.66, "volume": 38042.0}, {"date": "2022-04-05", "close": 7.69, "volume": 60130.0}, {"date": "2022-04-06", "close": 7.32, "volume": 35363.0}, {"date": "2022-04-07", "close": 7.16, "volume": 38806.0}, {"date": "2022-04-08", "close": 6.76, "volume": 72889.0}, {"date": "2022-04-11", "close": 6.47, "volume": 43144.0}, {"date": "2022-04-12", "close": 6.77, "volume": 88882.0}, {"date": "2022-04-13", "close": 7.32, "volume": 112698.0}, {"date": "2022-04-14", "close": 7.0, "volume": 37951.0}, {"date": "2022-04-18", "close": 7.35, "volume": 56012.0}, {"date": "2022-04-19", "close": 7.62, "volume": 66731.0}, {"date": "2022-04-20", "close": 7.38, "volume": 37125.0}, {"date": "2022-04-21", "close": 7.73, "volume": 131398.0}, {"date": "2022-04-22", "close": 7.78, "volume": 38680.0}, {"date": "2022-04-25", "close": 7.91, "volume": 94535.0}, {"date": "2022-04-26", "close": 7.61, "volume": 26448.0}, {"date": "2022-04-27", "close": 6.85, "volume": 46414.0}, {"date": "2022-04-28", "close": 6.27, "volume": 52665.0}, {"date": "2022-04-29", "close": 6.43, "volume": 73554.0}, {"date": "2022-05-02", "close": 6.1, "volume": 83263.0}, {"date": "2022-05-03", "close": 5.89, "volume": 51887.0}, {"date": "2022-05-04", "close": 6.23, "volume": 72995.0}, {"date": "2022-05-05", "close": 6.3, "volume": 26175.0}, {"date": "2022-05-06", "close": 5.42, "volume": 100963.0}, {"date": "2022-05-09", "close": 5.49, "volume": 47543.0}, {"date": "2022-05-10", "close": 4.91, "volume": 83550.0}, {"date": "2022-05-11", "close": 5.23, "volume": 65998.0}, {"date": "2022-05-12", "close": 4.96, "volume": 94939.0}, {"date": "2022-05-13", "close": 4.81, "volume": 115031.0}, {"date": "2022-05-16", "close": 4.82, "volume": 51330.0}, {"date": "2022-05-17", "close": 4.98, "volume": 84355.0}, {"date": "2022-05-18", "close": 4.45, "volume": 66433.0}, {"date": "2022-05-19", "close": 4.59, "volume": 146519.0}, {"date": "2022-05-20", "close": 4.32, "volume": 46880.0}, {"date": "2022-05-23", "close": 4.21, "volume": 107244.0}, {"date": "2022-05-24", "close": 4.12, "volume": 49631.0}, {"date": "2022-05-25", "close": 4.49, "volume": 88395.0}, {"date": "2022-05-26", "close": 4.25, "volume": 36019.0}, {"date": "2022-05-27", "close": 4.31, "volume": 117620.0}, {"date": "2022-05-31", "close": 4.2, "volume": 135594.0}, {"date": "2022-06-01", "close": 3.8, "volume": 87090.0}, {"date": "2022-06-02", "close": 3.8, "volume": 218452.0}, {"date": "2022-06-03", "close": 3.7, "volume": 67725.0}, {"date": "2022-06-06", "close": 3.51, "volume": 183532.0}, {"date": "2022-06-07", "close": 3.17, "volume": 145660.0}, {"date": "2022-06-08", "close": 3.4, "volume": 222751.0}, {"date": "2022-06-09", "close": 3.08, "volume": 77411.0}, {"date": "2022-06-10", "close": 2.88, "volume": 174824.0}, {"date": "2022-06-13", "close": 2.68, "volume": 102045.0}, {"date": "2022-06-14", "close": 2.52, "volume": 121207.0}, {"date": "2022-06-15", "close": 2.8, "volume": 197409.0}, {"date": "2022-06-16", "close": 2.5, "volume": 309574.0}, {"date": "2022-06-17", "close": 2.46, "volume": 229092.0}, {"date": "2022-06-21", "close": 2.46, "volume": 216015.0}, {"date": "2022-06-22", "close": 2.64, "volume": 242703.0}, {"date": "2022-06-23", "close": 2.8, "volume": 155364.0}, {"date": "2022-06-24", "close": 3.23, "volume": 90513.0}, {"date": "2022-06-27", "close": 3.4, "volume": 275968.0}, {"date": "2022-06-28", "close": 3.38, "volume": 146116.0}, {"date": "2022-06-29", "close": 3.71, "volume": 128611.0}, {"date": "2022-06-30", "close": 3.62, "volume": 102029.0}, {"date": "2022-07-01", "close": 3.73, "volume": 42065.0}, {"date": "2022-07-05", "close": 3.72, "volume": 46526.0}, {"date": "2022-07-06", "close": 3.63, "volume": 46132.0}, {"date": "2022-07-07", "close": 3.7, "volume": 20691.0}, {"date": "2022-07-08", "close": 3.66, "volume": 27688.0}, {"date": "2022-07-11", "close": 3.45, "volume": 346256.0}, {"date": "2022-07-12", "close": 3.48, "volume": 25535.0}, {"date": "2022-07-13", "close": 3.39, "volume": 13773.0}, {"date": "2022-07-14", "close": 3.09, "volume": 55106.0}, {"date": "2022-07-15", "close": 3.1, "volume": 56287.0}, {"date": "2022-07-18", "close": 3.29, "volume": 43360.0}, {"date": "2022-07-19", "close": 3.51, "volume": 66832.0}, {"date": "2022-07-20", "close": 3.59, "volume": 64834.0}, {"date": "2022-07-21", "close": 3.84, "volume": 61593.0}, {"date": "2022-07-22", "close": 3.51, "volume": 37796.0}, {"date": "2022-07-25", "close": 3.44, "volume": 24490.0}, {"date": "2022-07-26", "close": 3.34, "volume": 34562.0}, {"date": "2022-07-27", "close": 3.51, "volume": 46508.0}, {"date": "2022-07-28", "close": 3.42, "volume": 23858.0}, {"date": "2022-07-29", "close": 3.45, "volume": 19907.0}, {"date": "2022-08-01", "close": 3.38, "volume": 41826.0}, {"date": "2022-08-02", "close": 3.22, "volume": 19131.0}, {"date": "2022-08-03", "close": 3.335, "volume": 63016.0}, {"date": "2022-08-04", "close": 3.89, "volume": 47526.0}, {"date": "2022-08-05", "close": 4.43, "volume": 111348.0}, {"date": "2022-08-08", "close": 5.1, "volume": 78064.0}, {"date": "2022-08-09", "close": 4.79, "volume": 56726.0}, {"date": "2022-08-10", "close": 4.9, "volume": 49632.0}, {"date": "2022-08-11", "close": 5.05, "volume": 68605.0}, {"date": "2022-08-12", "close": 4.8, "volume": 18562.0}, {"date": "2022-08-15", "close": 4.5, "volume": 62304.0}, {"date": "2022-08-16", "close": 4.45, "volume": 33079.0}, {"date": "2022-08-17", "close": 4.24, "volume": 47468.0}, {"date": "2022-08-18", "close": 4.55, "volume": 34751.0}, {"date": "2022-08-19", "close": 4.07, "volume": 32117.0}, {"date": "2022-08-22", "close": 3.84, "volume": 34299.0}, {"date": "2022-08-23", "close": 3.71, "volume": 17802.0}, {"date": "2022-08-24", "close": 3.92, "volume": 54011.0}, {"date": "2022-08-25", "close": 3.97, "volume": 66972.0}, {"date": "2022-08-26", "close": 3.69, "volume": 75896.0}, {"date": "2022-08-29", "close": 3.53, "volume": 46772.0}, {"date": "2022-08-30", "close": 3.14, "volume": 34292.0}, {"date": "2022-08-31", "close": 3.29, "volume": 22506.0}, {"date": "2022-09-01", "close": 3.05, "volume": 42181.0}, {"date": "2022-09-02", "close": 3.05, "volume": 49819.0}, {"date": "2022-09-06", "close": 3.0, "volume": 67393.0}, {"date": "2022-09-07", "close": 3.03, "volume": 770461.0}, {"date": "2022-09-08", "close": 3.2, "volume": 78691.0}, {"date": "2022-09-09", "close": 3.08, "volume": 124183.0}, {"date": "2022-09-12", "close": 3.0, "volume": 200845.0}, {"date": "2022-09-13", "close": 3.01, "volume": 103052.0}, {"date": "2022-09-14", "close": 2.86, "volume": 41096.0}, {"date": "2022-09-15", "close": 2.7, "volume": 42361.0}, {"date": "2022-09-16", "close": 2.64, "volume": 126748.0}, {"date": "2022-09-19", "close": 2.73, "volume": 276503.0}, {"date": "2022-09-20", "close": 2.75, "volume": 102845.0}, {"date": "2022-09-21", "close": 3.01, "volume": 221014.0}, {"date": "2022-09-22", "close": 2.94, "volume": 281976.0}, {"date": "2022-09-23", "close": 2.97, "volume": 143138.0}, {"date": "2022-09-26", "close": 2.84, "volume": 48270.0}, {"date": "2022-09-27", "close": 2.68, "volume": 93454.0}, {"date": "2022-09-28", "close": 2.85, "volume": 80661.0}, {"date": "2022-09-29", "close": 2.63, "volume": 32329.0}, {"date": "2022-09-30", "close": 2.63, "volume": 84189.0}, {"date": "2022-10-03", "close": 2.62, "volume": 82760.0}, {"date": "2022-10-04", "close": 2.75, "volume": 147309.0}, {"date": "2022-10-05", "close": 2.64, "volume": 85679.0}, {"date": "2022-10-06", "close": 2.65, "volume": 397231.0}, {"date": "2022-10-07", "close": 2.56, "volume": 46225.0}, {"date": "2022-10-10", "close": 2.47, "volume": 46489.0}, {"date": "2022-10-11", "close": 2.44, "volume": 124506.0}, {"date": "2022-10-12", "close": 2.45, "volume": 48512.0}, {"date": "2022-10-13", "close": 2.33, "volume": 45437.0}, {"date": "2022-10-14", "close": 2.27, "volume": 44953.0}, {"date": "2022-10-17", "close": 2.27, "volume": 26736.0}, {"date": "2022-10-18", "close": 2.25, "volume": 17219.0}, {"date": "2022-10-19", "close": 2.24, "volume": 43050.0}, {"date": "2022-10-20", "close": 2.27, "volume": 15672.0}, {"date": "2022-10-21", "close": 2.13, "volume": 303579.0}, {"date": "2022-10-24", "close": 2.32, "volume": 186924.0}, {"date": "2022-10-25", "close": 2.39, "volume": 147546.0}, {"date": "2022-10-26", "close": 2.29, "volume": 242574.0}, {"date": "2022-10-27", "close": 2.14, "volume": 32525.0}, {"date": "2022-10-28", "close": 2.19, "volume": 22349.0}, {"date": "2022-10-31", "close": 2.2, "volume": 44304.0}, {"date": "2022-11-01", "close": 2.21, "volume": 166885.0}, {"date": "2022-11-02", "close": 2.1, "volume": 188943.0}, {"date": "2022-11-03", "close": 1.95, "volume": 107556.0}, {"date": "2022-11-04", "close": 1.94, "volume": 55425.0}, {"date": "2022-11-07", "close": 1.94, "volume": 89184.0}, {"date": "2022-11-08", "close": 1.84, "volume": 85457.0}, {"date": "2022-11-09", "close": 1.71, "volume": 95429.0}, {"date": "2022-11-10", "close": 2.0, "volume": 213903.0}, {"date": "2022-11-11", "close": 2.28, "volume": 82295.0}, {"date": "2022-11-14", "close": 2.04, "volume": 43582.0}, {"date": "2022-11-15", "close": 2.05, "volume": 80863.0}, {"date": "2022-11-16", "close": 1.91, "volume": 158315.0}, {"date": "2022-11-17", "close": 1.84, "volume": 39699.0}, {"date": "2022-11-18", "close": 1.93, "volume": 101615.0}, {"date": "2022-11-21", "close": 1.82, "volume": 32326.0}, {"date": "2022-11-22", "close": 2.0, "volume": 66992.0}, {"date": "2022-11-23", "close": 2.0, "volume": 21757.0}, {"date": "2022-11-25", "close": 2.08, "volume": 18855.0}, {"date": "2022-11-28", "close": 2.03, "volume": 67539.0}, {"date": "2022-11-29", "close": 2.18, "volume": 42731.0}, {"date": "2022-11-30", "close": 2.31, "volume": 41368.0}, {"date": "2022-12-01", "close": 2.27, "volume": 61416.0}, {"date": "2022-12-02", "close": 2.29, "volume": 18013.0}, {"date": "2022-12-05", "close": 2.05, "volume": 40776.0}, {"date": "2022-12-06", "close": 2.1, "volume": 30878.0}, {"date": "2022-12-07", "close": 2.19, "volume": 41310.0}, {"date": "2022-12-08", "close": 2.04, "volume": 25571.0}, {"date": "2022-12-09", "close": 2.24, "volume": 39865.0}, {"date": "2022-12-12", "close": 2.05, "volume": 33647.0}, {"date": "2022-12-13", "close": 2.05, "volume": 17590.0}, {"date": "2022-12-14", "close": 2.25, "volume": 12330.0}, {"date": "2022-12-15", "close": 2.33, "volume": 26162.0}, {"date": "2022-12-16", "close": 2.11, "volume": 17469.0}, {"date": "2022-12-19", "close": 2.44, "volume": 103953.0}, {"date": "2022-12-20", "close": 2.7, "volume": 85731.0}, {"date": "2022-12-21", "close": 2.95, "volume": 94016.0}, {"date": "2022-12-22", "close": 2.98, "volume": 73660.0}, {"date": "2022-12-23", "close": 2.85, "volume": 95523.0}, {"date": "2022-12-27", "close": 2.65, "volume": 66968.0}, {"date": "2022-12-28", "close": 2.59, "volume": 38961.0}, {"date": "2022-12-29", "close": 2.25, "volume": 72057.0}, {"date": "2022-12-30", "close": 2.06, "volume": 106639.0}, {"date": "2023-01-03", "close": 2.25, "volume": 177122.0}, {"date": "2023-01-04", "close": 2.2, "volume": 228496.0}, {"date": "2023-01-05", "close": 2.16, "volume": 31511.0}, {"date": "2023-01-06", "close": 1.98, "volume": 109774.0}, {"date": "2023-01-09", "close": 2.24, "volume": 54338.0}, {"date": "2023-01-10", "close": 2.56, "volume": 99048.0}, {"date": "2023-01-11", "close": 2.8, "volume": 112989.0}, {"date": "2023-01-12", "close": 3.07, "volume": 48765.0}, {"date": "2023-01-13", "close": 3.13, "volume": 54235.0}, {"date": "2023-01-17", "close": 3.13, "volume": 167283.0}, {"date": "2023-01-18", "close": 2.94, "volume": 154901.0}, {"date": "2023-01-19", "close": 3.0, "volume": 132236.0}, {"date": "2023-01-20", "close": 3.1, "volume": 74099.0}, {"date": "2023-01-23", "close": 3.0, "volume": 264001.0}, {"date": "2023-01-24", "close": 3.0, "volume": 57962.0}, {"date": "2023-01-25", "close": 3.1, "volume": 105254.0}, {"date": "2023-01-26", "close": 2.96, "volume": 95307.0}, {"date": "2023-01-27", "close": 2.9, "volume": 13234.0}, {"date": "2023-01-30", "close": 2.94, "volume": 64260.0}, {"date": "2023-01-31", "close": 3.0, "volume": 108041.0}, {"date": "2023-02-01", "close": 3.0, "volume": 71754.0}, {"date": "2023-02-02", "close": 2.85, "volume": 38699.0}, {"date": "2023-02-03", "close": 2.9, "volume": 8527.0}, {"date": "2023-02-06", "close": 2.88, "volume": 56065.0}, {"date": "2023-02-07", "close": 3.0, "volume": 121185.0}, {"date": "2023-02-08", "close": 2.9, "volume": 35393.0}, {"date": "2023-02-09", "close": 2.69, "volume": 31711.0}, {"date": "2023-02-10", "close": 2.76, "volume": 68114.0}, {"date": "2023-02-13", "close": 2.96, "volume": 84927.0}, {"date": "2023-02-14", "close": 2.78, "volume": 39517.0}, {"date": "2023-02-15", "close": 2.68, "volume": 8296.0}, {"date": "2023-02-16", "close": 2.6, "volume": 32217.0}, {"date": "2023-02-17", "close": 2.61, "volume": 39265.0}, {"date": "2023-02-21", "close": 2.63, "volume": 76633.0}, {"date": "2023-02-22", "close": 2.78, "volume": 82140.0}, {"date": "2023-02-23", "close": 2.58, "volume": 34914.0}, {"date": "2023-02-24", "close": 2.27, "volume": 63729.0}, {"date": "2023-02-27", "close": 2.41, "volume": 89514.0}, {"date": "2023-02-28", "close": 2.6, "volume": 41698.0}, {"date": "2023-03-01", "close": 2.62, "volume": 48219.0}, {"date": "2023-03-02", "close": 2.83, "volume": 8991.0}, {"date": "2023-03-03", "close": 2.77, "volume": 58457.0}, {"date": "2023-03-06", "close": 2.58, "volume": 87318.0}, {"date": "2023-03-07", "close": 2.53, "volume": 77470.0}, {"date": "2023-03-08", "close": 3.08, "volume": 485302.0}, {"date": "2023-03-09", "close": 3.32, "volume": 203340.0}, {"date": "2023-03-10", "close": 3.46, "volume": 768004.0}, {"date": "2023-03-13", "close": 3.63, "volume": 220842.0}, {"date": "2023-03-14", "close": 4.99, "volume": 757923.0}, {"date": "2023-03-15", "close": 4.86, "volume": 523275.0}, {"date": "2023-03-16", "close": 5.49, "volume": 409755.0}, {"date": "2023-03-17", "close": 5.45, "volume": 278653.0}, {"date": "2023-03-20", "close": 4.46, "volume": 408808.0}, {"date": "2023-03-21", "close": 4.66, "volume": 59437.0}, {"date": "2023-03-22", "close": 4.18, "volume": 104799.0}, {"date": "2023-03-23", "close": 4.42, "volume": 51316.0}, {"date": "2023-03-24", "close": 4.33, "volume": 96344.0}, {"date": "2023-03-27", "close": 4.76, "volume": 87325.0}, {"date": "2023-03-28", "close": 4.62, "volume": 96866.0}, {"date": "2023-03-29", "close": 4.75, "volume": 106419.0}, {"date": "2023-03-30", "close": 4.63, "volume": 96633.0}, {"date": "2023-03-31", "close": 4.97, "volume": 83944.0}, {"date": "2023-04-03", "close": 4.72, "volume": 35386.0}, {"date": "2023-04-04", "close": 4.96, "volume": 127433.0}, {"date": "2023-04-05", "close": 4.7, "volume": 66791.0}, {"date": "2023-04-06", "close": 4.69, "volume": 37610.0}, {"date": "2023-04-10", "close": 4.67, "volume": 43828.0}, {"date": "2023-04-11", "close": 4.79, "volume": 119321.0}, {"date": "2023-04-12", "close": 4.73, "volume": 68087.0}, {"date": "2023-04-13", "close": 4.85, "volume": 44043.0}, {"date": "2023-04-14", "close": 4.37, "volume": 38362.0}, {"date": "2023-04-17", "close": 4.5801, "volume": 16131.0}, {"date": "2023-04-18", "close": 5.1, "volume": 92531.0}, {"date": "2023-04-19", "close": 5.3, "volume": 154767.0}, {"date": "2023-04-20", "close": 4.69, "volume": 46312.0}, {"date": "2023-04-21", "close": 4.65, "volume": 40599.0}, {"date": "2023-04-24", "close": 4.8, "volume": 16374.0}, {"date": "2023-04-25", "close": 4.6, "volume": 44138.0}, {"date": "2023-04-26", "close": 4.66, "volume": 22589.0}, {"date": "2023-04-27", "close": 4.78, "volume": 5364.0}, {"date": "2023-04-28", "close": 4.84, "volume": 33721.0}, {"date": "2023-05-01", "close": 5.06, "volume": 28052.0}, {"date": "2023-05-02", "close": 4.66, "volume": 40027.0}, {"date": "2023-05-03", "close": 4.61, "volume": 28026.0}, {"date": "2023-05-04", "close": 4.78, "volume": 6657.0}, {"date": "2023-05-05", "close": 4.83, "volume": 20602.0}, {"date": "2023-05-08", "close": 4.76, "volume": 26469.0}, {"date": "2023-05-09", "close": 4.85, "volume": 79028.0}, {"date": "2023-05-10", "close": 4.63, "volume": 38313.0}, {"date": "2023-05-11", "close": 4.63, "volume": 17770.0}, {"date": "2023-05-12", "close": 4.51, "volume": 21986.0}, {"date": "2023-05-15", "close": 4.46, "volume": 111629.0}, {"date": "2023-05-16", "close": 4.23, "volume": 37942.0}, {"date": "2023-05-17", "close": 4.25, "volume": 1198861.0}, {"date": "2023-05-18", "close": 4.36, "volume": 21850.0}, {"date": "2023-05-19", "close": 4.47, "volume": 47384.0}, {"date": "2023-05-22", "close": 4.84, "volume": 67655.0}, {"date": "2023-05-23", "close": 4.96, "volume": 139685.0}, {"date": "2023-05-24", "close": 4.9, "volume": 40881.0}, {"date": "2023-05-25", "close": 4.37, "volume": 21985.0}, {"date": "2023-05-26", "close": 4.4, "volume": 15810.0}, {"date": "2023-05-30", "close": 4.64, "volume": 4589.0}, {"date": "2023-05-31", "close": 4.61, "volume": 8815.0}, {"date": "2023-06-01", "close": 4.44, "volume": 25107.0}, {"date": "2023-06-02", "close": 4.43, "volume": 17310.0}, {"date": "2023-06-05", "close": 4.18, "volume": 26253.0}, {"date": "2023-06-06", "close": 4.15, "volume": 101358.0}, {"date": "2023-06-07", "close": 4.26, "volume": 15752.0}, {"date": "2023-06-08", "close": 4.42, "volume": 22853.0}, {"date": "2023-06-09", "close": 4.22, "volume": 8932.0}, {"date": "2023-06-12", "close": 4.47, "volume": 16522.0}, {"date": "2023-06-13", "close": 4.02, "volume": 76727.0}, {"date": "2023-06-14", "close": 4.4, "volume": 117927.0}, {"date": "2023-06-15", "close": 4.13, "volume": 11554.0}, {"date": "2023-06-16", "close": 4.35, "volume": 56626.0}, {"date": "2023-06-20", "close": 4.09, "volume": 49927.0}, {"date": "2023-06-21", "close": 4.12, "volume": 19001.0}, {"date": "2023-06-22", "close": 4.11, "volume": 31303.0}, {"date": "2023-06-23", "close": 3.84, "volume": 22966.0}, {"date": "2023-06-26", "close": 3.88, "volume": 70655.0}, {"date": "2023-06-27", "close": 3.84, "volume": 63957.0}, {"date": "2023-06-28", "close": 4.0, "volume": 45949.0}, {"date": "2023-06-29", "close": 4.14, "volume": 57109.0}, {"date": "2023-06-30", "close": 4.48, "volume": 144399.0}, {"date": "2023-07-03", "close": 4.26, "volume": 21469.0}, {"date": "2023-07-05", "close": 4.33, "volume": 25636.0}, {"date": "2023-07-06", "close": 4.15, "volume": 30449.0}, {"date": "2023-07-07", "close": 4.12, "volume": 38042.0}, {"date": "2023-07-10", "close": 4.44, "volume": 149207.0}, {"date": "2023-07-11", "close": 4.43, "volume": 97327.0}, {"date": "2023-07-12", "close": 4.57, "volume": 40711.0}, {"date": "2023-07-13", "close": 4.46, "volume": 39043.0}, {"date": "2023-07-14", "close": 4.58, "volume": 17087.0}, {"date": "2023-07-17", "close": 4.39, "volume": 41870.0}, {"date": "2023-07-18", "close": 4.26, "volume": 27145.0}, {"date": "2023-07-19", "close": 4.27, "volume": 13467.0}, {"date": "2023-07-20", "close": 4.15, "volume": 28440.0}, {"date": "2023-07-21", "close": 4.24, "volume": 21258.0}, {"date": "2023-07-24", "close": 3.94, "volume": 68451.0}, {"date": "2023-07-25", "close": 3.99, "volume": 88262.0}, {"date": "2023-07-26", "close": 3.99, "volume": 30942.0}, {"date": "2023-07-27", "close": 3.8, "volume": 20976.0}, {"date": "2023-07-28", "close": 3.85, "volume": 116399.0}, {"date": "2023-07-31", "close": 3.8, "volume": 121969.0}, {"date": "2023-08-01", "close": 3.63, "volume": 39407.0}, {"date": "2023-08-02", "close": 3.76, "volume": 41975.0}, {"date": "2023-08-03", "close": 3.6, "volume": 63475.0}, {"date": "2023-08-04", "close": 3.64, "volume": 82871.0}, {"date": "2023-08-07", "close": 3.36, "volume": 31591.0}, {"date": "2023-08-08", "close": 3.55, "volume": 85412.0}, {"date": "2023-08-09", "close": 3.61, "volume": 91483.0}, {"date": "2023-08-10", "close": 3.38, "volume": 44487.0}, {"date": "2023-08-11", "close": 3.07, "volume": 53936.0}, {"date": "2023-08-14", "close": 3.0, "volume": 32114.0}, {"date": "2023-08-15", "close": 2.9, "volume": 71616.0}, {"date": "2023-08-16", "close": 2.6, "volume": 65646.0}, {"date": "2023-08-17", "close": 2.3, "volume": 154548.0}, {"date": "2023-08-18", "close": 2.45, "volume": 153420.0}, {"date": "2023-08-21", "close": 2.4, "volume": 126825.0}, {"date": "2023-08-22", "close": 2.45, "volume": 49426.0}, {"date": "2023-08-23", "close": 2.37, "volume": 97553.0}, {"date": "2023-08-24", "close": 2.36, "volume": 39481.0}, {"date": "2023-08-25", "close": 2.4, "volume": 22835.0}, {"date": "2023-08-28", "close": 2.42, "volume": 17689.0}, {"date": "2023-08-29", "close": 2.45, "volume": 130741.0}, {"date": "2023-08-30", "close": 2.5, "volume": 86558.0}, {"date": "2023-08-31", "close": 2.44, "volume": 99043.0}, {"date": "2023-09-01", "close": 2.43, "volume": 42289.0}, {"date": "2023-09-05", "close": 2.45, "volume": 130378.0}, {"date": "2023-09-06", "close": 2.33, "volume": 90983.0}, {"date": "2023-09-07", "close": 2.55, "volume": 22657.0}, {"date": "2023-09-08", "close": 2.49, "volume": 8693.0}, {"date": "2023-09-11", "close": 2.45, "volume": 8309.0}, {"date": "2023-09-12", "close": 2.52, "volume": 8121.0}, {"date": "2023-09-13", "close": 2.32, "volume": 34041.0}, {"date": "2023-09-14", "close": 2.53, "volume": 20818.0}, {"date": "2023-09-15", "close": 2.41, "volume": 23563.0}, {"date": "2023-09-18", "close": 2.54, "volume": 11641.0}, {"date": "2023-09-19", "close": 2.42, "volume": 3852.0}, {"date": "2023-09-20", "close": 2.55, "volume": 11677.0}, {"date": "2023-09-21", "close": 2.45, "volume": 20175.0}, {"date": "2023-09-22", "close": 2.38, "volume": 22434.0}, {"date": "2023-09-25", "close": 2.41, "volume": 10492.0}, {"date": "2023-09-26", "close": 2.43, "volume": 4414.0}, {"date": "2023-09-27", "close": 2.42, "volume": 18751.0}, {"date": "2023-09-28", "close": 2.45, "volume": 13618.0}, {"date": "2023-09-29", "close": 2.545, "volume": 30891.0}, {"date": "2023-10-02", "close": 2.53, "volume": 46848.0}, {"date": "2023-10-03", "close": 2.5, "volume": 17624.0}, {"date": "2023-10-04", "close": 2.52, "volume": 26022.0}, {"date": "2023-10-05", "close": 2.54, "volume": 6290.0}, {"date": "2023-10-06", "close": 2.77, "volume": 31348.0}, {"date": "2023-10-09", "close": 2.89, "volume": 11928.0}, {"date": "2023-10-10", "close": 2.57, "volume": 17847.0}, {"date": "2023-10-11", "close": 2.99, "volume": 24656.0}, {"date": "2023-10-12", "close": 3.01, "volume": 19106.0}, {"date": "2023-10-13", "close": 3.11, "volume": 10698.0}, {"date": "2023-10-16", "close": 3.0, "volume": 19317.0}, {"date": "2023-10-17", "close": 3.12, "volume": 19893.0}, {"date": "2023-10-18", "close": 3.21, "volume": 15651.0}, {"date": "2023-10-19", "close": 3.1, "volume": 60358.0}, {"date": "2023-10-20", "close": 3.04, "volume": 31024.0}, {"date": "2023-10-23", "close": 3.04, "volume": 25440.0}, {"date": "2023-10-24", "close": 3.39, "volume": 77261.0}, {"date": "2023-10-25", "close": 3.67, "volume": 90806.0}, {"date": "2023-10-26", "close": 4.0, "volume": 126672.0}, {"date": "2023-10-27", "close": 3.63, "volume": 83430.0}, {"date": "2023-10-30", "close": 3.85, "volume": 20084.0}, {"date": "2023-10-31", "close": 3.69, "volume": 86852.0}, {"date": "2023-11-01", "close": 3.82, "volume": 83700.0}, {"date": "2023-11-02", "close": 3.96, "volume": 36486.0}, {"date": "2023-11-03", "close": 4.07, "volume": 25574.0}, {"date": "2023-11-06", "close": 3.86, "volume": 31299.0}, {"date": "2023-11-07", "close": 3.91, "volume": 51422.0}, {"date": "2023-11-08", "close": 3.91, "volume": 23801.0}, {"date": "2023-11-09", "close": 3.88, "volume": 11548.0}, {"date": "2023-11-10", "close": 3.4, "volume": 43196.0}, {"date": "2023-11-13", "close": 3.22, "volume": 74714.0}, {"date": "2023-11-14", "close": 3.67, "volume": 77838.0}, {"date": "2023-11-15", "close": 3.91, "volume": 17799.0}, {"date": "2023-11-16", "close": 3.66, "volume": 12683.0}, {"date": "2023-11-17", "close": 3.68, "volume": 4455.0}, {"date": "2023-11-20", "close": 3.71, "volume": 23124.0}, {"date": "2023-11-21", "close": 3.86, "volume": 19189.0}, {"date": "2023-11-22", "close": 3.66, "volume": 17767.0}, {"date": "2023-11-24", "close": 3.9, "volume": 3069.0}, {"date": "2023-11-27", "close": 3.81, "volume": 16068.0}, {"date": "2023-11-28", "close": 3.86, "volume": 3405.0}, {"date": "2023-11-29", "close": 4.11, "volume": 41830.0}, {"date": "2023-11-30", "close": 4.02, "volume": 40099.0}, {"date": "2023-12-01", "close": 4.09, "volume": 53343.0}, {"date": "2023-12-04", "close": 4.15, "volume": 8969.0}, {"date": "2023-12-05", "close": 4.2, "volume": 21720.0}, {"date": "2023-12-06", "close": 4.25, "volume": 68855.0}, {"date": "2023-12-07", "close": 4.16, "volume": 32257.0}, {"date": "2023-12-08", "close": 4.15, "volume": 24517.0}, {"date": "2023-12-11", "close": 4.23, "volume": 22863.0}, {"date": "2023-12-12", "close": 4.16, "volume": 34309.0}, {"date": "2023-12-13", "close": 4.29, "volume": 19029.0}, {"date": "2023-12-14", "close": 4.34, "volume": 34909.0}, {"date": "2023-12-15", "close": 4.38, "volume": 16801.0}, {"date": "2023-12-18", "close": 4.3, "volume": 18633.0}, {"date": "2023-12-19", "close": 4.29, "volume": 18970.0}, {"date": "2023-12-20", "close": 4.4, "volume": 15622.0}, {"date": "2023-12-21", "close": 4.4, "volume": 26340.0}, {"date": "2023-12-22", "close": 4.5517, "volume": 38683.0}, {"date": "2023-12-26", "close": 4.76, "volume": 44774.0}, {"date": "2023-12-27", "close": 4.87, "volume": 62600.0}, {"date": "2023-12-28", "close": 4.85, "volume": 34185.0}, {"date": "2023-12-29", "close": 4.71, "volume": 17752.0}, {"date": "2024-01-02", "close": 4.83, "volume": 75928.0}, {"date": "2024-01-03", "close": 4.85, "volume": 37415.0}, {"date": "2024-01-04", "close": 5.0, "volume": 58522.0}, {"date": "2024-01-05", "close": 5.14, "volume": 87569.0}, {"date": "2024-01-08", "close": 5.17, "volume": 64887.0}, {"date": "2024-01-09", "close": 5.5, "volume": 237227.0}, {"date": "2024-01-10", "close": 5.5, "volume": 47380.0}, {"date": "2024-01-11", "close": 5.5, "volume": 42450.0}, {"date": "2024-01-12", "close": 5.23, "volume": 31103.0}, {"date": "2024-01-16", "close": 4.57, "volume": 120541.0}, {"date": "2024-01-17", "close": 4.59, "volume": 20690.0}, {"date": "2024-01-18", "close": 4.51, "volume": 52397.0}, {"date": "2024-01-19", "close": 4.5, "volume": 18406.0}, {"date": "2024-01-22", "close": 4.77, "volume": 112600.0}, {"date": "2024-01-23", "close": 4.92, "volume": 21185.0}, {"date": "2024-01-24", "close": 4.74, "volume": 23449.0}, {"date": "2024-01-25", "close": 4.85, "volume": 17816.0}, {"date": "2024-01-26", "close": 4.9, "volume": 7362.0}, {"date": "2024-01-29", "close": 4.42, "volume": 56711.0}, {"date": "2024-01-30", "close": 4.59, "volume": 11953.0}, {"date": "2024-01-31", "close": 4.59, "volume": 6697.0}, {"date": "2024-02-01", "close": 4.66, "volume": 7070.0}, {"date": "2024-02-02", "close": 4.49, "volume": 12503.0}, {"date": "2024-02-05", "close": 4.28, "volume": 14485.0}, {"date": "2024-02-06", "close": 4.38, "volume": 12818.0}, {"date": "2024-02-07", "close": 4.38, "volume": 10585.0}, {"date": "2024-02-08", "close": 4.5, "volume": 14077.0}, {"date": "2024-02-09", "close": 4.8, "volume": 18821.0}, {"date": "2024-02-12", "close": 4.92, "volume": 18353.0}, {"date": "2024-02-13", "close": 4.91, "volume": 2363.0}, {"date": "2024-02-14", "close": 4.89, "volume": 27090.0}, {"date": "2024-02-15", "close": 4.71, "volume": 8331.0}, {"date": "2024-02-16", "close": 4.68, "volume": 3522.0}, {"date": "2024-02-20", "close": 5.18, "volume": 67080.0}, {"date": "2024-02-21", "close": 4.79, "volume": 115533.0}, {"date": "2024-02-22", "close": 4.77, "volume": 16343.0}, {"date": "2024-02-23", "close": 4.85, "volume": 25484.0}, {"date": "2024-02-26", "close": 4.79, "volume": 15734.0}, {"date": "2024-02-27", "close": 4.99, "volume": 23986.0}, {"date": "2024-02-28", "close": 5.0, "volume": 63316.0}, {"date": "2024-02-29", "close": 5.0, "volume": 19543.0}, {"date": "2024-03-01", "close": 4.84, "volume": 43247.0}, {"date": "2024-03-04", "close": 5.62, "volume": 161307.0}, {"date": "2024-03-05", "close": 5.6, "volume": 355842.0}, {"date": "2024-03-06", "close": 5.01, "volume": 85178.0}, {"date": "2024-03-07", "close": 4.99, "volume": 32583.0}, {"date": "2024-03-08", "close": 4.73, "volume": 25707.0}, {"date": "2024-03-11", "close": 4.85, "volume": 64774.0}, {"date": "2024-03-12", "close": 4.66, "volume": 72444.0}, {"date": "2024-03-13", "close": 4.53, "volume": 26497.0}, {"date": "2024-03-14", "close": 4.21, "volume": 66262.0}, {"date": "2024-03-15", "close": 4.46, "volume": 27897.0}, {"date": "2024-03-18", "close": 4.33, "volume": 20019.0}, {"date": "2024-03-19", "close": 4.67, "volume": 48433.0}, {"date": "2024-03-20", "close": 4.94, "volume": 69029.0}, {"date": "2024-03-21", "close": 4.8, "volume": 33454.0}, {"date": "2024-03-22", "close": 4.8, "volume": 23665.0}, {"date": "2024-03-25", "close": 4.78, "volume": 35108.0}, {"date": "2024-03-26", "close": 4.92, "volume": 59750.0}, {"date": "2024-03-27", "close": 5.26, "volume": 246999.0}, {"date": "2024-03-28", "close": 4.93, "volume": 21154.0}, {"date": "2024-04-01", "close": 4.82, "volume": 15733.0}, {"date": "2024-04-02", "close": 4.96, "volume": 11433.0}, {"date": "2024-04-03", "close": 5.15, "volume": 18319.0}, {"date": "2024-04-04", "close": 4.9, "volume": 344820.0}, {"date": "2024-04-05", "close": 5.03, "volume": 17458.0}, {"date": "2024-04-08", "close": 4.86, "volume": 90036.0}, {"date": "2024-04-09", "close": 4.97, "volume": 46937.0}, {"date": "2024-04-10", "close": 5.08, "volume": 396551.0}, {"date": "2024-04-11", "close": 5.0, "volume": 24995.0}, {"date": "2024-04-12", "close": 5.0, "volume": 58796.0}, {"date": "2024-04-15", "close": 4.86, "volume": 57828.0}, {"date": "2024-04-16", "close": 4.98, "volume": 20148.0}, {"date": "2024-04-17", "close": 4.85, "volume": 150391.0}, {"date": "2024-04-18", "close": 4.8, "volume": 66018.0}, {"date": "2024-04-19", "close": 4.96, "volume": 51047.0}, {"date": "2024-04-22", "close": 5.01, "volume": 173655.0}, {"date": "2024-04-23", "close": 5.06, "volume": 32198.0}, {"date": "2024-04-24", "close": 5.06, "volume": 11136.0}, {"date": "2024-04-25", "close": 4.95, "volume": 22900.0}, {"date": "2024-04-26", "close": 5.03, "volume": 28002.0}, {"date": "2024-04-29", "close": 5.06, "volume": 43965.0}, {"date": "2024-04-30", "close": 5.1, "volume": 43117.0}, {"date": "2024-05-01", "close": 5.04, "volume": 9432.0}, {"date": "2024-05-02", "close": 5.08, "volume": 22660.0}, {"date": "2024-05-03", "close": 5.0, "volume": 44246.0}, {"date": "2024-05-06", "close": 5.05, "volume": 53108.0}, {"date": "2024-05-07", "close": 4.97, "volume": 263135.0}, {"date": "2024-05-08", "close": 4.6, "volume": 219784.0}, {"date": "2024-05-09", "close": 4.82, "volume": 133905.0}, {"date": "2024-05-10", "close": 4.69, "volume": 72445.0}, {"date": "2024-05-13", "close": 4.58, "volume": 151448.0}, {"date": "2024-05-14", "close": 4.64, "volume": 37859.0}, {"date": "2024-05-15", "close": 4.64, "volume": 56765.0}, {"date": "2024-05-16", "close": 4.61, "volume": 24720.0}, {"date": "2024-05-17", "close": 4.54, "volume": 39618.0}, {"date": "2024-05-20", "close": 4.55, "volume": 59624.0}, {"date": "2024-05-21", "close": 4.64, "volume": 21066.0}, {"date": "2024-05-22", "close": 4.7, "volume": 55844.0}, {"date": "2024-05-23", "close": 4.74, "volume": 29918.0}, {"date": "2024-05-24", "close": 4.73, "volume": 10528.0}, {"date": "2024-05-28", "close": 4.92, "volume": 85866.0}, {"date": "2024-05-29", "close": 5.14, "volume": 1492058.0}, {"date": "2024-05-30", "close": 5.065, "volume": 224785.0}, {"date": "2024-05-31", "close": 4.99, "volume": 108259.0}, {"date": "2024-06-03", "close": 5.55, "volume": 215290.0}, {"date": "2024-06-04", "close": 5.0, "volume": 96875.0}, {"date": "2024-06-05", "close": 5.16, "volume": 53328.0}, {"date": "2024-06-06", "close": 5.06, "volume": 71955.0}, {"date": "2024-06-07", "close": 4.95, "volume": 57383.0}, {"date": "2024-06-10", "close": 4.8, "volume": 152423.0}, {"date": "2024-06-11", "close": 4.85, "volume": 26602.0}, {"date": "2024-06-12", "close": 4.8, "volume": 69908.0}, {"date": "2024-06-13", "close": 4.84, "volume": 72920.0}, {"date": "2024-06-14", "close": 4.83, "volume": 44760.0}, {"date": "2024-06-17", "close": 4.95, "volume": 494207.0}, {"date": "2024-06-18", "close": 4.99, "volume": 108698.0}, {"date": "2024-06-20", "close": 4.7, "volume": 152662.0}, {"date": "2024-06-21", "close": 4.72, "volume": 125032.0}, {"date": "2024-06-24", "close": 4.61, "volume": 130878.0}, {"date": "2024-06-25", "close": 4.48, "volume": 100011.0}, {"date": "2024-06-26", "close": 4.46, "volume": 38382.0}, {"date": "2024-06-27", "close": 4.64, "volume": 30231.0}, {"date": "2024-06-28", "close": 4.58, "volume": 64037.0}, {"date": "2024-07-01", "close": 4.64, "volume": 142952.0}, {"date": "2024-07-02", "close": 4.59, "volume": 22146.0}, {"date": "2024-07-03", "close": 4.66, "volume": 17996.0}, {"date": "2024-07-05", "close": 4.6, "volume": 162369.0}, {"date": "2024-07-08", "close": 4.52, "volume": 33318.0}, {"date": "2024-07-09", "close": 4.56, "volume": 57439.0}, {"date": "2024-07-10", "close": 4.58, "volume": 13283.0}, {"date": "2024-07-11", "close": 4.71, "volume": 12108.0}, {"date": "2024-07-12", "close": 4.66, "volume": 28590.0}, {"date": "2024-07-15", "close": 4.6, "volume": 72759.0}, {"date": "2024-07-16", "close": 4.8, "volume": 74793.0}, {"date": "2024-07-17", "close": 4.71, "volume": 26696.0}, {"date": "2024-07-18", "close": 4.66, "volume": 17247.0}, {"date": "2024-07-19", "close": 4.58, "volume": 41901.0}, {"date": "2024-07-22", "close": 4.74, "volume": 12035.0}, {"date": "2024-07-23", "close": 4.6, "volume": 85107.0}, {"date": "2024-07-24", "close": 4.62, "volume": 17705.0}, {"date": "2024-07-25", "close": 4.63, "volume": 9623.0}, {"date": "2024-07-26", "close": 4.65, "volume": 36075.0}, {"date": "2024-07-29", "close": 4.6, "volume": 30805.0}, {"date": "2024-07-30", "close": 4.47, "volume": 34745.0}, {"date": "2024-07-31", "close": 4.4, "volume": 74475.0}, {"date": "2024-08-01", "close": 4.49, "volume": 75972.0}, {"date": "2024-08-02", "close": 4.45, "volume": 68076.0}, {"date": "2024-08-05", "close": 4.15, "volume": 42996.0}, {"date": "2024-08-06", "close": 4.06, "volume": 294987.0}, {"date": "2024-08-07", "close": 3.65, "volume": 146876.0}, {"date": "2024-08-08", "close": 3.355, "volume": 31714.0}, {"date": "2024-08-09", "close": 3.24, "volume": 50213.0}, {"date": "2024-08-12", "close": 3.19, "volume": 132320.0}, {"date": "2024-08-13", "close": 3.39, "volume": 117237.0}, {"date": "2024-08-14", "close": 3.28, "volume": 124967.0}, {"date": "2024-08-15", "close": 3.34, "volume": 111000.0}, {"date": "2024-08-16", "close": 3.26, "volume": 27624.0}, {"date": "2024-08-19", "close": 3.5, "volume": 165363.0}, {"date": "2024-08-20", "close": 3.7, "volume": 176930.0}, {"date": "2024-08-21", "close": 3.45, "volume": 90476.0}, {"date": "2024-08-22", "close": 3.54, "volume": 96392.0}, {"date": "2024-08-23", "close": 3.74, "volume": 86140.0}, {"date": "2024-08-26", "close": 3.74, "volume": 27764.0}, {"date": "2024-08-27", "close": 3.61, "volume": 9521.0}, {"date": "2024-08-28", "close": 3.8, "volume": 49491.0}, {"date": "2024-08-29", "close": 3.8, "volume": 40791.0}, {"date": "2024-08-30", "close": 3.84, "volume": 25946.0}, {"date": "2024-09-03", "close": 3.83, "volume": 108899.0}, {"date": "2024-09-04", "close": 3.76, "volume": 23393.0}, {"date": "2024-09-05", "close": 3.97, "volume": 33332.0}, {"date": "2024-09-06", "close": 3.75, "volume": 13931.0}, {"date": "2024-09-09", "close": 3.69, "volume": 25420.0}, {"date": "2024-09-10", "close": 3.68, "volume": 67553.0}, {"date": "2024-09-11", "close": 4.0, "volume": 22523.0}, {"date": "2024-09-12", "close": 3.9, "volume": 46457.0}, {"date": "2024-09-13", "close": 4.01, "volume": 63300.0}, {"date": "2024-09-16", "close": 3.99, "volume": 27808.0}, {"date": "2024-09-17", "close": 3.98, "volume": 22466.0}, {"date": "2024-09-18", "close": 4.37, "volume": 60637.0}, {"date": "2024-09-19", "close": 4.23, "volume": 85449.0}, {"date": "2024-09-20", "close": 3.83, "volume": 15711.0}, {"date": "2024-09-23", "close": 3.83, "volume": 19469.0}, {"date": "2024-09-24", "close": 3.75, "volume": 8432.0}, {"date": "2024-09-25", "close": 4.08, "volume": 18791.0}, {"date": "2024-09-26", "close": 3.83, "volume": 26576.0}, {"date": "2024-09-27", "close": 3.73, "volume": 6733.0}, {"date": "2024-09-30", "close": 3.65, "volume": 24156.0}, {"date": "2024-10-01", "close": 3.6, "volume": 63126.0}, {"date": "2024-10-02", "close": 3.53, "volume": 8584.0}, {"date": "2024-10-03", "close": 3.24, "volume": 38319.0}, {"date": "2024-10-04", "close": 3.29, "volume": 88068.0}, {"date": "2024-10-07", "close": 3.48, "volume": 21935.0}, {"date": "2024-10-08", "close": 3.39, "volume": 11338.0}, {"date": "2024-10-09", "close": 3.31, "volume": 9799.0}, {"date": "2024-10-10", "close": 3.48, "volume": 11393.0}, {"date": "2024-10-11", "close": 3.51, "volume": 7498.0}, {"date": "2024-10-14", "close": 3.385, "volume": 28893.0}, {"date": "2024-10-15", "close": 3.46, "volume": 9430.0}, {"date": "2024-10-16", "close": 3.66, "volume": 19529.0}, {"date": "2024-10-17", "close": 3.55, "volume": 7738.0}, {"date": "2024-10-18", "close": 3.59, "volume": 5776.0}, {"date": "2024-10-21", "close": 3.37, "volume": 25105.0}, {"date": "2024-10-22", "close": 3.33, "volume": 12623.0}, {"date": "2024-10-23", "close": 3.29, "volume": 15797.0}, {"date": "2024-10-24", "close": 3.38, "volume": 7847.0}, {"date": "2024-10-25", "close": 3.6, "volume": 16286.0}, {"date": "2024-10-28", "close": 3.57, "volume": 12914.0}, {"date": "2024-10-29", "close": 3.56, "volume": 13791.0}, {"date": "2024-10-30", "close": 3.37, "volume": 25398.0}, {"date": "2024-10-31", "close": 3.58, "volume": 84053.0}, {"date": "2024-11-01", "close": 3.64, "volume": 8683.0}, {"date": "2024-11-04", "close": 3.75, "volume": 28082.0}, {"date": "2024-11-05", "close": 3.75, "volume": 32491.0}, {"date": "2024-11-06", "close": 3.4, "volume": 74436.0}, {"date": "2024-11-07", "close": 3.4, "volume": 26325.0}, {"date": "2024-11-08", "close": 3.52, "volume": 26478.0}, {"date": "2024-11-11", "close": 3.79, "volume": 53766.0}, {"date": "2024-11-12", "close": 3.99, "volume": 51983.0}, {"date": "2024-11-13", "close": 3.65, "volume": 16338.0}, {"date": "2024-11-14", "close": 3.7, "volume": 13826.0}, {"date": "2024-11-15", "close": 3.53, "volume": 46697.0}, {"date": "2024-11-18", "close": 3.3, "volume": 19491.0}, {"date": "2024-11-19", "close": 3.27, "volume": 42680.0}, {"date": "2024-11-20", "close": 3.17, "volume": 11549.0}, {"date": "2024-11-21", "close": 3.13, "volume": 18801.0}, {"date": "2024-11-22", "close": 3.2, "volume": 11653.0}, {"date": "2024-11-25", "close": 3.15, "volume": 53050.0}, {"date": "2024-11-26", "close": 3.25, "volume": 8265.0}, {"date": "2024-11-27", "close": 3.27, "volume": 13455.0}, {"date": "2024-11-29", "close": 3.41, "volume": 7100.0}, {"date": "2024-12-02", "close": 3.465, "volume": 27901.0}, {"date": "2024-12-03", "close": 3.35, "volume": 12271.0}, {"date": "2024-12-04", "close": 3.395, "volume": 5372.0}, {"date": "2024-12-05", "close": 3.34, "volume": 16518.0}, {"date": "2024-12-06", "close": 3.38, "volume": 10354.0}, {"date": "2024-12-09", "close": 3.3562, "volume": 37796.0}, {"date": "2024-12-10", "close": 3.4, "volume": 6966.0}, {"date": "2024-12-11", "close": 3.32, "volume": 11896.0}, {"date": "2024-12-12", "close": 3.285, "volume": 23852.0}, {"date": "2024-12-13", "close": 3.28, "volume": 20883.0}, {"date": "2024-12-16", "close": 3.22, "volume": 9864.0}, {"date": "2024-12-17", "close": 3.32, "volume": 15023.0}, {"date": "2024-12-18", "close": 3.4, "volume": 44069.0}, {"date": "2024-12-19", "close": 3.1, "volume": 60857.0}, {"date": "2024-12-20", "close": 3.26, "volume": 28920.0}, {"date": "2024-12-23", "close": 3.31, "volume": 35623.0}, {"date": "2024-12-24", "close": 3.16, "volume": 18263.0}, {"date": "2024-12-26", "close": 3.19, "volume": 22598.0}, {"date": "2024-12-27", "close": 3.36, "volume": 63955.0}, {"date": "2024-12-30", "close": 3.105, "volume": 35939.0}, {"date": "2024-12-31", "close": 3.07, "volume": 43946.0}, {"date": "2025-01-02", "close": 3.19, "volume": 20933.0}, {"date": "2025-01-03", "close": 3.26, "volume": 14097.0}, {"date": "2025-01-06", "close": 3.06, "volume": 67267.0}, {"date": "2025-01-07", "close": 3.035, "volume": 36004.0}, {"date": "2025-01-08", "close": 2.9, "volume": 29076.0}, {"date": "2025-01-10", "close": 2.89, "volume": 52724.0}, {"date": "2025-01-13", "close": 3.43, "volume": 92850.0}, {"date": "2025-01-14", "close": 3.38, "volume": 25557.0}, {"date": "2025-01-15", "close": 3.18, "volume": 23417.0}, {"date": "2025-01-16", "close": 2.98, "volume": 24505.0}, {"date": "2025-01-17", "close": 3.12, "volume": 48509.0}, {"date": "2025-01-21", "close": 3.27, "volume": 75876.0}, {"date": "2025-01-22", "close": 3.68, "volume": 284663.0}, {"date": "2025-01-23", "close": 4.33, "volume": 182739.0}, {"date": "2025-01-24", "close": 4.2, "volume": 119420.0}, {"date": "2025-01-27", "close": 4.48, "volume": 446444.0}, {"date": "2025-01-28", "close": 4.33, "volume": 128015.0}, {"date": "2025-01-29", "close": 3.6, "volume": 265439.0}, {"date": "2025-01-30", "close": 3.59, "volume": 50889.0}, {"date": "2025-01-31", "close": 3.5, "volume": 68086.0}, {"date": "2025-02-03", "close": 3.53, "volume": 33487.0}, {"date": "2025-02-04", "close": 3.63, "volume": 22554.0}, {"date": "2025-02-05", "close": 3.8, "volume": 45578.0}, {"date": "2025-02-06", "close": 3.57, "volume": 103129.0}, {"date": "2025-02-07", "close": 3.65, "volume": 39965.0}, {"date": "2025-02-10", "close": 3.85, "volume": 79210.0}, {"date": "2025-02-11", "close": 3.68, "volume": 50630.0}, {"date": "2025-02-12", "close": 3.8, "volume": 31334.0}, {"date": "2025-02-13", "close": 3.94, "volume": 80641.0}, {"date": "2025-02-14", "close": 4.01, "volume": 140806.0}, {"date": "2025-02-18", "close": 4.46, "volume": 322985.0}, {"date": "2025-02-19", "close": 4.88, "volume": 221245.0}, {"date": "2025-02-20", "close": 4.24, "volume": 295892.0}, {"date": "2025-02-21", "close": 4.07, "volume": 82738.0}, {"date": "2025-02-24", "close": 3.93, "volume": 100194.0}, {"date": "2025-02-25", "close": 3.74, "volume": 99728.0}, {"date": "2025-02-26", "close": 3.69, "volume": 31164.0}, {"date": "2025-02-27", "close": 3.6, "volume": 23715.0}, {"date": "2025-02-28", "close": 3.67, "volume": 27120.0}, {"date": "2025-03-03", "close": 3.57, "volume": 30726.0}, {"date": "2025-03-04", "close": 3.1, "volume": 176015.0}, {"date": "2025-03-05", "close": 3.11, "volume": 45986.0}, {"date": "2025-03-06", "close": 3.11, "volume": 25341.0}, {"date": "2025-03-07", "close": 3.24, "volume": 50820.0}, {"date": "2025-03-10", "close": 3.21, "volume": 98837.0}, {"date": "2025-03-11", "close": 3.09, "volume": 16211.0}, {"date": "2025-03-12", "close": 3.3, "volume": 23621.0}, {"date": "2025-03-13", "close": 3.12, "volume": 13228.0}, {"date": "2025-03-14", "close": 3.22, "volume": 31034.0}, {"date": "2025-03-17", "close": 3.2, "volume": 25981.0}, {"date": "2025-03-18", "close": 3.21, "volume": 11659.0}, {"date": "2025-03-19", "close": 3.0, "volume": 38245.0}, {"date": "2025-03-20", "close": 3.0, "volume": 34389.0}, {"date": "2025-03-21", "close": 3.02, "volume": 20718.0}, {"date": "2025-03-24", "close": 3.12, "volume": 32325.0}, {"date": "2025-03-25", "close": 3.12, "volume": 10499.0}, {"date": "2025-03-26", "close": 3.68, "volume": 68651.0}, {"date": "2025-03-27", "close": 3.68, "volume": 29403.0}, {"date": "2025-03-28", "close": 3.26, "volume": 48763.0}, {"date": "2025-03-31", "close": 3.32, "volume": 24981.0}, {"date": "2025-04-01", "close": 3.17, "volume": 35042.0}, {"date": "2025-04-02", "close": 3.29, "volume": 10979.0}, {"date": "2025-04-03", "close": 3.0, "volume": 29400.0}, {"date": "2025-04-04", "close": 2.76, "volume": 82838.0}, {"date": "2025-04-07", "close": 2.69, "volume": 83536.0}, {"date": "2025-04-08", "close": 2.66, "volume": 46785.0}, {"date": "2025-04-09", "close": 2.94, "volume": 84980.0}, {"date": "2025-04-10", "close": 2.79, "volume": 8570.0}, {"date": "2025-04-11", "close": 2.88, "volume": 25959.0}, {"date": "2025-04-14", "close": 2.89, "volume": 25346.0}, {"date": "2025-04-15", "close": 2.81, "volume": 16570.0}, {"date": "2025-04-16", "close": 2.81, "volume": 15906.0}, {"date": "2025-04-17", "close": 2.83, "volume": 19163.0}, {"date": "2025-04-21", "close": 2.78, "volume": 53359.0}, {"date": "2025-04-22", "close": 2.91, "volume": 15214.0}, {"date": "2025-04-23", "close": 3.06, "volume": 14378.0}, {"date": "2025-04-24", "close": 3.05, "volume": 6536.0}, {"date": "2025-04-25", "close": 3.16, "volume": 22717.0}, {"date": "2025-04-28", "close": 3.26, "volume": 166329.0}, {"date": "2025-04-29", "close": 3.16, "volume": 12987.0}, {"date": "2025-04-30", "close": 3.05, "volume": 6081.0}, {"date": "2025-05-01", "close": 3.02, "volume": 17679.0}, {"date": "2025-05-02", "close": 3.03, "volume": 30884.0}, {"date": "2025-05-05", "close": 3.14, "volume": 21333.0}, {"date": "2025-05-06", "close": 3.0, "volume": 38366.0}, {"date": "2025-05-07", "close": 3.0, "volume": 13411.0}, {"date": "2025-05-08", "close": 2.989, "volume": 9660.0}, {"date": "2025-05-09", "close": 2.929, "volume": 15281.0}, {"date": "2025-05-12", "close": 3.185, "volume": 24180.0}, {"date": "2025-05-13", "close": 3.12, "volume": 39855.0}, {"date": "2025-05-14", "close": 3.07, "volume": 6076.0}, {"date": "2025-05-15", "close": 3.11, "volume": 7286.0}, {"date": "2025-05-16", "close": 2.96, "volume": 31595.0}, {"date": "2025-05-19", "close": 2.86, "volume": 20874.0}, {"date": "2025-05-20", "close": 2.88, "volume": 24498.0}, {"date": "2025-05-21", "close": 2.93, "volume": 22488.0}, {"date": "2025-05-22", "close": 2.89, "volume": 20208.0}, {"date": "2025-05-23", "close": 2.85, "volume": 28916.0}, {"date": "2025-05-27", "close": 2.9, "volume": 40722.0}, {"date": "2025-05-28", "close": 2.87, "volume": 21720.0}, {"date": "2025-05-29", "close": 2.87, "volume": 19626.0}, {"date": "2025-05-30", "close": 3.0, "volume": 44700.0}, {"date": "2025-06-02", "close": 2.915, "volume": 26241.0}, {"date": "2025-06-03", "close": 3.025, "volume": 35616.0}, {"date": "2025-06-04", "close": 3.0, "volume": 50683.0}, {"date": "2025-06-05", "close": 3.05, "volume": 28838.0}, {"date": "2025-06-06", "close": 3.13, "volume": 48483.0}, {"date": "2025-06-09", "close": 2.86, "volume": 22500.0}, {"date": "2025-06-10", "close": 2.99, "volume": 51095.0}, {"date": "2025-06-11", "close": 3.0, "volume": 238784.0}, {"date": "2025-06-12", "close": 2.9, "volume": 392585.0}, {"date": "2025-06-13", "close": 2.87, "volume": 49148.0}, {"date": "2025-06-16", "close": 2.89, "volume": 19931.0}, {"date": "2025-06-17", "close": 2.92, "volume": 73656.0}, {"date": "2025-06-18", "close": 3.04, "volume": 134599.0}, {"date": "2025-06-20", "close": 3.04, "volume": 1908935.0}, {"date": "2025-06-23", "close": 3.05, "volume": 51242.0}, {"date": "2025-06-24", "close": 3.15, "volume": 39597.0}, {"date": "2025-06-25", "close": 3.17, "volume": 39788.0}, {"date": "2025-06-26", "close": 3.1, "volume": 67619.0}, {"date": "2025-06-27", "close": 3.09, "volume": 30891.0}, {"date": "2025-06-30", "close": 3.1, "volume": 41238.0}, {"date": "2025-07-01", "close": 3.29, "volume": 60667.0}, {"date": "2025-07-02", "close": 3.04, "volume": 59218.0}, {"date": "2025-07-03", "close": 2.99, "volume": 63099.0}, {"date": "2025-07-07", "close": 3.25, "volume": 159861.0}, {"date": "2025-07-08", "close": 3.56, "volume": 99614.0}, {"date": "2025-07-09", "close": 3.7, "volume": 24468.0}, {"date": "2025-07-10", "close": 3.75, "volume": 42598.0}, {"date": "2025-07-11", "close": 3.49, "volume": 27392.0}, {"date": "2025-07-14", "close": 3.46, "volume": 62804.0}, {"date": "2025-07-15", "close": 3.47, "volume": 7697.0}, {"date": "2025-07-16", "close": 3.62, "volume": 21654.0}, {"date": "2025-07-17", "close": 3.75, "volume": 34478.0}, {"date": "2025-07-18", "close": 3.72, "volume": 13465.0}, {"date": "2025-07-21", "close": 3.49, "volume": 50016.0}, {"date": "2025-07-22", "close": 3.43, "volume": 26369.0}, {"date": "2025-07-23", "close": 3.61, "volume": 9694.0}, {"date": "2025-07-24", "close": 3.61, "volume": 16241.0}, {"date": "2025-07-25", "close": 3.6, "volume": 9362.0}, {"date": "2025-07-28", "close": 3.36, "volume": 21766.0}, {"date": "2025-07-29", "close": 3.27, "volume": 33075.0}, {"date": "2025-07-30", "close": 3.18, "volume": 8229.0}, {"date": "2025-07-31", "close": 3.13, "volume": 20488.0}, {"date": "2025-08-01", "close": 3.16, "volume": 24042.0}, {"date": "2025-08-04", "close": 3.3, "volume": 104958.0}, {"date": "2025-08-05", "close": 3.42, "volume": 1043041.0}, {"date": "2025-08-06", "close": 3.1482, "volume": 48513.0}, {"date": "2025-08-07", "close": 3.2, "volume": 49294.0}, {"date": "2025-08-08", "close": 3.18, "volume": 24343.0}, {"date": "2025-08-11", "close": 3.01, "volume": 59431.0}, {"date": "2025-08-12", "close": 3.14, "volume": 55715.0}, {"date": "2025-08-13", "close": 3.11, "volume": 65349.0}, {"date": "2025-08-14", "close": 3.28, "volume": 71167.0}, {"date": "2025-08-15", "close": 3.47, "volume": 36659.0}, {"date": "2025-08-18", "close": 3.49, "volume": 49840.0}, {"date": "2025-08-19", "close": 3.51, "volume": 29641.0}, {"date": "2025-08-20", "close": 3.58, "volume": 39605.0}, {"date": "2025-08-21", "close": 3.44, "volume": 42556.0}, {"date": "2025-08-22", "close": 3.61, "volume": 47145.0}, {"date": "2025-08-25", "close": 3.45, "volume": 54175.0}, {"date": "2025-08-26", "close": 3.38, "volume": 58272.0}, {"date": "2025-08-27", "close": 3.33, "volume": 42811.0}, {"date": "2025-08-28", "close": 3.31, "volume": 58277.0}, {"date": "2025-08-29", "close": 3.46, "volume": 15015.0}, {"date": "2025-09-02", "close": 3.35, "volume": 46472.0}, {"date": "2025-09-03", "close": 3.43, "volume": 18060.0}, {"date": "2025-09-04", "close": 3.41, "volume": 8890.0}, {"date": "2025-09-05", "close": 3.24, "volume": 97528.0}, {"date": "2025-09-08", "close": 3.32, "volume": 34620.0}, {"date": "2025-09-09", "close": 3.26, "volume": 63146.0}, {"date": "2025-09-10", "close": 3.31, "volume": 51202.0}, {"date": "2025-09-11", "close": 3.2, "volume": 17747.0}, {"date": "2025-09-12", "close": 3.12, "volume": 15578.0}, {"date": "2025-09-15", "close": 3.17, "volume": 14480.0}, {"date": "2025-09-16", "close": 3.23, "volume": 20533.0}, {"date": "2025-09-17", "close": 3.23, "volume": 21866.0}, {"date": "2025-09-18", "close": 3.19, "volume": 39850.0}, {"date": "2025-09-19", "close": 3.32, "volume": 43784.0}, {"date": "2025-09-22", "close": 3.93, "volume": 181981.0}, {"date": "2025-09-23", "close": 3.96, "volume": 118414.0}, {"date": "2025-09-24", "close": 3.78, "volume": 34052.0}, {"date": "2025-09-25", "close": 3.43, "volume": 65735.0}, {"date": "2025-09-26", "close": 4.13, "volume": 226575.0}, {"date": "2025-09-29", "close": 4.43, "volume": 247890.0}, {"date": "2025-09-30", "close": 4.76, "volume": 223143.0}, {"date": "2025-10-01", "close": 4.45, "volume": 102721.0}, {"date": "2025-10-02", "close": 4.47, "volume": 53319.0}, {"date": "2025-10-03", "close": 4.4, "volume": 73263.0}, {"date": "2025-10-06", "close": 4.05, "volume": 199451.0}, {"date": "2025-10-07", "close": 4.16, "volume": 107213.0}, {"date": "2025-10-08", "close": 4.48, "volume": 156835.0}, {"date": "2025-10-09", "close": 4.56, "volume": 123609.0}, {"date": "2025-10-10", "close": 4.18, "volume": 113920.0}, {"date": "2025-10-13", "close": 4.04, "volume": 146145.0}, {"date": "2025-10-14", "close": 4.23, "volume": 34783.0}, {"date": "2025-10-15", "close": 4.29, "volume": 35919.0}, {"date": "2025-10-16", "close": 4.44, "volume": 380996.0}, {"date": "2025-10-17", "close": 4.31, "volume": 79713.0}, {"date": "2025-10-20", "close": 4.19, "volume": 119844.0}, {"date": "2025-10-21", "close": 4.2, "volume": 34192.0}, {"date": "2025-10-22", "close": 4.0, "volume": 59368.0}, {"date": "2025-10-23", "close": 4.12, "volume": 93379.0}, {"date": "2025-10-24", "close": 4.25, "volume": 69002.0}, {"date": "2025-10-27", "close": 4.2, "volume": 106158.0}, {"date": "2025-10-28", "close": 4.09, "volume": 93294.0}, {"date": "2025-10-29", "close": 4.54, "volume": 153174.0}, {"date": "2025-10-30", "close": 5.19, "volume": 606626.0}, {"date": "2025-10-31", "close": 5.0, "volume": 157217.0}, {"date": "2025-11-03", "close": 5.0, "volume": 193215.0}, {"date": "2025-11-04", "close": 4.68, "volume": 113786.0}, {"date": "2025-11-05", "close": 4.52, "volume": 175646.0}, {"date": "2025-11-06", "close": 4.74, "volume": 69859.0}, {"date": "2025-11-07", "close": 4.37, "volume": 142437.0}, {"date": "2025-11-10", "close": 4.35, "volume": 47686.0}, {"date": "2025-11-11", "close": 4.62, "volume": 74037.0}, {"date": "2025-11-12", "close": 4.32, "volume": 45546.0}, {"date": "2025-11-13", "close": 4.38, "volume": 35321.0}, {"date": "2025-11-14", "close": 4.31, "volume": 50088.0}, {"date": "2025-11-17", "close": 4.05, "volume": 75994.0}, {"date": "2025-11-18", "close": 4.09, "volume": 79677.0}, {"date": "2025-11-19", "close": 4.01, "volume": 78679.0}, {"date": "2025-11-20", "close": 3.89, "volume": 69173.0}, {"date": "2025-11-21", "close": 4.54, "volume": 264655.0}, {"date": "2025-11-24", "close": 4.86, "volume": 119711.0}, {"date": "2025-11-25", "close": 4.81, "volume": 201970.0}, {"date": "2025-11-26", "close": 4.93, "volume": 56302.0}, {"date": "2025-11-28", "close": 4.92, "volume": 56819.0}, {"date": "2025-12-01", "close": 4.835, "volume": 75494.0}, {"date": "2025-12-02", "close": 5.05, "volume": 225682.0}, {"date": "2025-12-03", "close": 4.92, "volume": 189523.0}, {"date": "2025-12-04", "close": 5.02, "volume": 101200.0}, {"date": "2025-12-05", "close": 4.85, "volume": 69087.0}, {"date": "2025-12-08", "close": 4.87, "volume": 98770.0}, {"date": "2025-12-09", "close": 4.6, "volume": 36294.0}, {"date": "2025-12-10", "close": 4.65, "volume": 93323.0}, {"date": "2025-12-11", "close": 4.8, "volume": 53158.0}, {"date": "2025-12-12", "close": 4.75, "volume": 116566.0}, {"date": "2025-12-15", "close": 4.72, "volume": 47180.0}, {"date": "2025-12-16", "close": 4.81, "volume": 54453.0}, {"date": "2025-12-17", "close": 4.66, "volume": 64440.0}, {"date": "2025-12-18", "close": 4.73, "volume": 29834.0}, {"date": "2025-12-19", "close": 4.61, "volume": 28094.0}, {"date": "2025-12-22", "close": 4.78, "volume": 61793.0}, {"date": "2025-12-23", "close": 4.66, "volume": 39656.0}, {"date": "2025-12-24", "close": 4.6, "volume": 24789.0}, {"date": "2025-12-26", "close": 4.73, "volume": 45571.0}, {"date": "2025-12-29", "close": 4.65, "volume": 22817.0}, {"date": "2025-12-30", "close": 4.73, "volume": 56360.0}, {"date": "2025-12-31", "close": 4.67, "volume": 35433.0}, {"date": "2026-01-02", "close": 4.67, "volume": 53248.0}, {"date": "2026-01-05", "close": 4.6, "volume": 49303.0}, {"date": "2026-01-06", "close": 4.8, "volume": 127559.0}, {"date": "2026-01-07", "close": 5.0, "volume": 117970.0}, {"date": "2026-01-08", "close": 4.96, "volume": 82338.0}, {"date": "2026-01-09", "close": 5.29, "volume": 309079.0}, {"date": "2026-01-12", "close": 5.15, "volume": 298793.0}, {"date": "2026-01-13", "close": 5.25, "volume": 118316.0}, {"date": "2026-01-14", "close": 5.15, "volume": 161225.0}, {"date": "2026-01-15", "close": 5.16, "volume": 71121.0}, {"date": "2026-01-16", "close": 5.45, "volume": 2552176.0}, {"date": "2026-01-20", "close": 5.22, "volume": 348270.0}, {"date": "2026-01-21", "close": 5.42, "volume": 173550.0}, {"date": "2026-01-22", "close": 5.52, "volume": 429178.0}, {"date": "2026-01-23", "close": 5.36, "volume": 325090.0}, {"date": "2026-01-26", "close": 5.32, "volume": 144420.0}, {"date": "2026-01-27", "close": 5.25, "volume": 135657.0}, {"date": "2026-01-28", "close": 5.25, "volume": 104925.0}, {"date": "2026-01-29", "close": 5.17, "volume": 215145.0}, {"date": "2026-01-30", "close": 5.25, "volume": 217719.0}, {"date": "2026-02-02", "close": 5.35, "volume": 838581.0}, {"date": "2026-02-03", "close": 5.02, "volume": 256439.0}, {"date": "2026-02-04", "close": 5.0, "volume": 355766.0}, {"date": "2026-02-05", "close": 4.6, "volume": 226620.0}, {"date": "2026-02-06", "close": 4.8, "volume": 173110.0}, {"date": "2026-02-09", "close": 4.85, "volume": 78877.0}, {"date": "2026-02-10", "close": 4.78, "volume": 201091.0}, {"date": "2026-02-11", "close": 4.78, "volume": 161698.0}, {"date": "2026-02-12", "close": 4.75, "volume": 169756.0}, {"date": "2026-02-13", "close": 4.74, "volume": 138354.0}, {"date": "2026-02-17", "close": 4.75, "volume": 149864.0}, {"date": "2026-02-18", "close": 4.83, "volume": 146557.0}, {"date": "2026-02-19", "close": 4.84, "volume": 105648.0}, {"date": "2026-02-20", "close": 4.75, "volume": 87019.0}, {"date": "2026-02-23", "close": 4.6, "volume": 126542.0}, {"date": "2026-02-24", "close": 4.54, "volume": 101149.0}, {"date": "2026-02-25", "close": 4.6, "volume": 62536.0}, {"date": "2026-02-26", "close": 4.57, "volume": 59215.0}, {"date": "2026-02-27", "close": 4.5, "volume": 70148.0}, {"date": "2026-03-02", "close": 4.62, "volume": 122616.0}, {"date": "2026-03-03", "close": 4.1, "volume": 197172.0}, {"date": "2026-03-04", "close": 4.225, "volume": 136930.0}, {"date": "2026-03-05", "close": 4.33, "volume": 145169.0}, {"date": "2026-03-06", "close": 4.35, "volume": 69136.0}, {"date": "2026-03-09", "close": 4.46, "volume": 83559.0}, {"date": "2026-03-10", "close": 4.49, "volume": 166010.0}, {"date": "2026-03-11", "close": 4.5, "volume": 133880.0}, {"date": "2026-03-12", "close": 4.6, "volume": 122571.0}, {"date": "2026-03-13", "close": 4.61, "volume": 94334.0}, {"date": "2026-03-16", "close": 4.91, "volume": 94029.0}, {"date": "2026-03-17", "close": 5.0, "volume": 133492.0}, {"date": "2026-03-18", "close": 4.91, "volume": 80530.0}, {"date": "2026-03-19", "close": 4.86, "volume": 61301.0}, {"date": "2026-03-20", "close": 4.96, "volume": 120032.0}, {"date": "2026-03-23", "close": 5.19, "volume": 296607.0}, {"date": "2026-03-24", "close": 4.97, "volume": 105290.0}, {"date": "2026-03-25", "close": 4.72, "volume": 33289.0}, {"date": "2026-03-26", "close": 4.73, "volume": 41300.0}, {"date": "2026-03-27", "close": 4.7, "volume": 83384.0}, {"date": "2026-03-30", "close": 4.69, "volume": 64614.0}, {"date": "2026-03-31", "close": 4.95, "volume": 53483.0}, {"date": "2026-04-01", "close": 5.09, "volume": 93033.0}, {"date": "2026-04-02", "close": 5.04, "volume": 83449.0}, {"date": "2026-04-06", "close": 4.95, "volume": 118225.0}, {"date": "2026-04-07", "close": 4.9, "volume": 94358.0}, {"date": "2026-04-08", "close": 4.86, "volume": 71757.0}, {"date": "2026-04-09", "close": 4.73, "volume": 42916.0}, {"date": "2026-04-10", "close": 4.7, "volume": 94702.0}, {"date": "2026-04-13", "close": 4.85, "volume": 92786.0}, {"date": "2026-04-14", "close": 4.96, "volume": 148768.0}, {"date": "2026-04-15", "close": 5.07, "volume": 98166.0}, {"date": "2026-04-16", "close": 5.12, "volume": 125051.0}, {"date": "2026-04-17", "close": 5.28, "volume": 130932.0}, {"date": "2026-04-20", "close": 5.19, "volume": 170530.0}, {"date": "2026-04-21", "close": 5.12, "volume": 165976.0}, {"date": "2026-04-22", "close": 5.13, "volume": 97469.0}, {"date": "2026-04-23", "close": 4.87, "volume": 69803.0}, {"date": "2026-04-24", "close": 4.85, "volume": 47162.0}, {"date": "2026-04-27", "close": 4.86, "volume": 22050.0}, {"date": "2026-04-28", "close": 5.0, "volume": 67193.0}, {"date": "2026-04-29", "close": 5.28, "volume": 71277.0}, {"date": "2026-04-30", "close": 5.22, "volume": 109464.0}, {"date": "2026-05-01", "close": 5.32, "volume": 51479.0}, {"date": "2026-05-04", "close": 5.29, "volume": 42617.0}, {"date": "2026-05-05", "close": 5.07, "volume": 93668.0}, {"date": "2026-05-06", "close": 5.02, "volume": 61626.0}, {"date": "2026-05-07", "close": 5.4, "volume": 149543.0}, {"date": "2026-05-08", "close": 5.15, "volume": 205143.0}, {"date": "2026-05-11", "close": 4.79, "volume": 270205.0}, {"date": "2026-05-12", "close": 4.63, "volume": 201782.0}, {"date": "2026-05-13", "close": 4.51, "volume": 104166.0}, {"date": "2026-05-14", "close": 4.74, "volume": 93846.0}, {"date": "2026-05-15", "close": 4.63, "volume": 46184.0}, {"date": "2026-05-18", "close": 4.69, "volume": 45318.0}, {"date": "2026-05-19", "close": 4.68, "volume": 82385.0}, {"date": "2026-05-20", "close": 4.87, "volume": 57025.0}, {"date": "2026-05-21", "close": 5.05, "volume": 56609.0}, {"date": "2026-05-22", "close": 4.88, "volume": 100711.0}, {"date": "2026-05-26", "close": 5.01, "volume": 58259.0}, {"date": "2026-05-27", "close": 5.08, "volume": 38287.0}, {"date": "2026-05-28", "close": 5.08, "volume": 101323.0}, {"date": "2026-05-29", "close": 5.05, "volume": 53086.0}, {"date": "2026-06-01", "close": 4.99, "volume": 59898.0}, {"date": "2026-06-02", "close": 4.94, "volume": 42393.0}, {"date": "2026-06-03", "close": 4.78, "volume": 22545.0}, {"date": "2026-06-04", "close": 4.96, "volume": 140016.0}, {"date": "2026-06-05", "close": 5.0, "volume": 79688.0}, {"date": "2026-06-08", "close": 5.28, "volume": 605852.0}, {"date": "2026-06-09", "close": 5.4, "volume": 235997.0}, {"date": "2026-06-10", "close": 5.22, "volume": 158349.0}, {"date": "2026-06-11", "close": 5.2, "volume": 63069.0}, {"date": "2026-06-12", "close": 4.88, "volume": 94996.0}, {"date": "2026-06-15", "close": 5.01, "volume": 65090.0}, {"date": "2026-06-16", "close": 4.93, "volume": 196872.0}, {"date": "2026-06-17", "close": 5.24, "volume": 1556383.0}, {"date": "2026-06-18", "close": 5.46, "volume": 445059.0}, {"date": "2026-06-22", "close": 5.34, "volume": 354582.0}, {"date": "2026-06-23", "close": 5.23, "volume": 111130.0}, {"date": "2026-06-24", "close": 5.52, "volume": 196282.0}, {"date": "2026-06-25", "close": 5.69, "volume": 364022.0}, {"date": "2026-06-26", "close": 5.75, "volume": 423930.0}, {"date": "2026-06-29", "close": 5.98, "volume": 317523.0}, {"date": "2026-06-30", "close": 5.77, "volume": 744027.0}, {"date": "2026-07-01", "close": 5.59, "volume": 427100.0}, {"date": "2026-07-02", "close": 5.35, "volume": 386209.0}, {"date": "2026-07-06", "close": 5.34, "volume": 503409.0}, {"date": "2026-07-07", "close": 5.44, "volume": 284753.0}, {"date": "2026-07-08", "close": 5.51, "volume": 311929.0}, {"date": "2026-07-09", "close": 5.82, "volume": 374365.0}, {"date": "2026-07-10", "close": 5.65, "volume": 314365.0}, {"date": "2026-07-13", "close": 5.72, "volume": 230528.0}, {"date": "2026-07-14", "close": 5.68, "volume": 120863.0}, {"date": "2026-07-15", "close": 5.77, "volume": 258596.0}, {"date": "2026-07-16", "close": 5.83, "volume": 279750.0}, {"date": "2026-07-17", "close": 5.87, "volume": 362911.0}, {"date": "2026-07-20", "close": 6.33, "volume": 628224.0}, {"date": "2026-07-21", "close": 6.5, "volume": 406154.0}, {"date": "2026-07-22", "close": 6.4, "volume": 493686.0}, {"date": "2026-07-23", "close": 6.05, "volume": 392033.0}, {"date": "2026-07-24", "close": 5.72, "volume": 192983.0}, {"date": "2026-07-27", "close": 5.65, "volume": 251401.0}, {"date": "2026-07-28", "close": 5.57, "volume": 154943.0}, {"date": "2026-07-29", "close": 5.55, "volume": 157961.0}, {"date": "2026-07-30", "close": 5.76, "volume": 182407.0}, {"date": "2026-07-31", "close": 5.67, "volume": 78356.0}, {"date": "2026-08-03", "close": 5.69, "volume": 366532.0}, {"date": "2026-08-04", "close": 6.84, "volume": 1627413.0}, {"date": "2026-08-05", "close": 6.3, "volume": 722080.0}, {"date": "2026-08-06", "close": 6.69, "volume": 430669.0}, {"date": "2026-08-07", "close": 7.71, "volume": 963740.0}], "refreshing": true}