{"ticker": "SPWR", "overview": {"cik": "1838987", "ticker": "SPWR", "name": "SunPower Inc.", "industry": "Construction - Special Trade Contractors", "country": "United States", "sic": "1700", "announcements": [{"form": "S-8", "date": "2026-11-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-114543", "price_sensitive": false}, {"form": "S-1", "date": "2026-11-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-114542", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-30", "title": "CURRENT REPORT", "accession": "0001213900-26-114412", "price_sensitive": true}, {"form": "ARS", "date": "2026-10-05", "title": "FORM ARS", "accession": "0001213900-26-106631", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-28", "title": "PROXY STATEMENT", "accession": "0001213900-26-104038", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-22", "title": "Form 3/A", "accession": "0001193125-26-397995", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-101476", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101076", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101072", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101069", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101067", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101065", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101063", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101061", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100969", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-17", "title": "PROXY STATEMENT", "accession": "0001213900-26-100962", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-14", "title": "Form SCHEDULE 13G", "accession": "0001104329-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-390955", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0001193125-26-390949", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098834", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098415", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098416", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098412", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098413", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-098417", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPWR", "has_prices": true, "as_of": "2026-09-22", "last": 0.31, "prev_close": 0.3127, "change": -0.00269999999999998, "change_pct": -0.008634473936680463, "session_volume": 2171214.0, "vwap_5": 0.3252501917478784, "vwap_20": 0.3859092332132549, "vwap_60": 0.3790943510629553, "vwap_250": 0.8001487673452222, "high_52w": 2.04, "low_52w": 0.2177, "avg_volume_20": 18574914.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104329-26-000021", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CROSSLINK CAPITAL INC takes a 6.2% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1104329/0001104329-26-000021-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "13DG-0001193125-26-390955", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "L. John Doerr", "who_key": "DOERR L JOHN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "DOERR L JOHN takes a 13.6% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1032455/0001193125-26-390955-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "0001213900-26-098413", "src": "INSIDERS", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "J. Daniel McCranie", "who_key": "MCCRANIE J DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 249999.8424, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on SPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838987/000121390026098413/0001213900-26-098413-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001213900-26-098412", "src": "INSIDERS", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "William James Anderson", "who_key": "Anderson William James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 299999.8617, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on SPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984868/000121390026098412/0001213900-26-098412-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001213900-26-098416", "src": "INSIDERS", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Thurman J. Rodgers", "who_key": "Rodgers Thurman J", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2000000.0097, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CEO files routine paperwork on SPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1838987/000121390026098416/0001213900-26-098416-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "0001213900-26-098415", "src": "INSIDERS", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Devin Whatley", "who_key": "Whatley Devin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 99999.7845, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Director files routine paperwork on SPWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984866/000121390026098415/0001213900-26-098415-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85843}, {"id": "13DG-0001213900-26-098417", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Thurman J. Rodgers", "who_key": "Rodgers Thurman J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Rodgers Thurman J moves to a 19.5% activist stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1183967/0001213900-26-098417-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-04", "mins": 85843}, {"id": "13DG-0001172661-26-003770", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.73% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003770-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001493152-26-037961", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Carlyle Group Inc. moves to a 4.4% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1527166/0001493152-26-037961-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001213900-26-075659", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Thurman J. Rodgers", "who_key": "Rodgers Thurman J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Rodgers Thurman J moves to a 39.4% activist stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1183967/0001213900-26-075659-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179443}, {"id": "13DG-0001172661-26-002386", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 9.16% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002386-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001213900-26-050307", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Thurman J. Rodgers", "who_key": "Rodgers Thurman J", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Rodgers Thurman J takes a 33.2% activist stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1183967/0001213900-26-050307-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "HOUSE-2023-20022407-T106", "src": "CONGRESS", "ticker": "SPWR", "cik": "", "company": "SunPower Inc.", "company_raw": "aniel Goldman Grandchildren 1986 Trust > TLH ADR\nSunPower Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells SPWR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975123}], "recent_buys": [], "institutional": [{"id": "13DG-0001104329-26-000021", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Crosslink Capital Inc", "who_key": "CROSSLINK CAPITAL INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "CROSSLINK CAPITAL INC takes a 6.2% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1104329/0001104329-26-000021-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "13DG-0001193125-26-390955", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "L. John Doerr", "who_key": "DOERR L JOHN", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "DOERR L JOHN takes a 13.6% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1032455/0001193125-26-390955-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71443}, {"id": "13DG-0001213900-26-098417", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Thurman J. Rodgers", "who_key": "Rodgers Thurman J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Rodgers Thurman J moves to a 19.5% activist stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1183967/0001213900-26-098417-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-04", "mins": 85843}, {"id": "13DG-0001172661-26-003770", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.73% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003770-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001493152-26-037961", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Carlyle Group Inc.", "who_key": "Carlyle Group Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Carlyle Group Inc. moves to a 4.4% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1527166/0001493152-26-037961-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001213900-26-075659", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Thurman J. Rodgers", "who_key": "Rodgers Thurman J", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Rodgers Thurman J moves to a 39.4% activist stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1183967/0001213900-26-075659-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179443}, {"id": "13DG-0001172661-26-002386", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 9.16% passive stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002386-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001213900-26-050307", "src": "13DG", "ticker": "SPWR", "cik": "1838987", "company": "SunPower Inc.", "company_raw": "SunPower Inc.", "who": "Thurman J. Rodgers", "who_key": "Rodgers Thurman J", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Construction - Special Trade Contractors", "country": "United States", "headline": "Rodgers Thurman J takes a 33.2% activist stake in SPWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1183967/0001213900-26-050307-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}], "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": "SunPower Inc. - Warrant", "new_value": "SunPower Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001838987", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001838987", "applied": 1, "detected_at": "2026-10-27T18:08:11.832062"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}}], "activity": [], "announcements": [{"form": "S-8", "date": "2026-11-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-114543", "price_sensitive": false}, {"form": "S-1", "date": "2026-11-02", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-114542", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-30", "title": "CURRENT REPORT", "accession": "0001213900-26-114412", "price_sensitive": true}, {"form": "ARS", "date": "2026-10-05", "title": "FORM ARS", "accession": "0001213900-26-106631", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-28", "title": "PROXY STATEMENT", "accession": "0001213900-26-104038", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-22", "title": "Form 3/A", "accession": "0001193125-26-397995", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-101476", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101076", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101072", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101069", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101067", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101065", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101063", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-101061", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-17", "title": "CURRENT REPORT", "accession": "0001213900-26-100969", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-17", "title": "PROXY STATEMENT", "accession": "0001213900-26-100962", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-14", "title": "Form SCHEDULE 13G", "accession": "0001104329-26-000021", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-09-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-390955", "price_sensitive": false}, {"form": "3", "date": "2026-09-14", "title": "Initial insider holdings", "accession": "0001193125-26-390949", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001213900-26-098834", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098415", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098416", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098412", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001213900-26-098413", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-09", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-098417", "price_sensitive": false}], "performance": {"ticker": "SPWR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-19", "close": 9.85, "volume": 120.0}, {"date": "2021-04-20", "close": 10.05, "volume": 2163.0}, {"date": "2021-04-21", "close": 9.85, "volume": 30394.0}, {"date": "2021-04-22", "close": 9.87, "volume": 3413.0}, {"date": "2021-04-23", "close": 9.85, "volume": 110.0}, {"date": "2021-04-26", "close": 10.03, "volume": 111.0}, {"date": "2021-04-27", "close": 10.0, "volume": 1002.0}, {"date": "2021-04-28", "close": 9.83, "volume": 3771.0}, {"date": "2021-04-29", "close": 9.86, "volume": 1226.0}, {"date": "2021-04-30", "close": 9.86, "volume": 3108.0}, {"date": "2021-05-03", "close": 9.86, "volume": 5273.0}, {"date": "2021-05-04", "close": 9.88, "volume": 22529.0}, {"date": "2021-05-05", "close": 9.83, "volume": 8719.0}, {"date": "2021-05-06", "close": 9.83, "volume": 4738.0}, {"date": "2021-05-07", "close": 9.84, "volume": 7226.0}, {"date": "2021-05-10", "close": 9.76, "volume": 31966.0}, {"date": "2021-05-11", "close": 9.805, "volume": 318.0}, {"date": "2021-05-12", "close": 9.82, "volume": 1209.0}, {"date": "2021-05-13", "close": 9.8, "volume": 561.0}, {"date": "2021-05-14", "close": 9.79, "volume": 1451.0}, {"date": "2021-05-17", "close": 9.8, "volume": 3545.0}, {"date": "2021-05-18", "close": 9.7, "volume": 33406.0}, {"date": "2021-05-19", "close": 9.69, "volume": 11419.0}, {"date": "2021-05-20", "close": 9.75, "volume": 3917.0}, {"date": "2021-05-21", "close": 9.72, "volume": 67060.0}, {"date": "2021-05-24", "close": 9.74, "volume": 385.0}, {"date": "2021-05-25", "close": 9.74, "volume": 484.0}, {"date": "2021-05-26", "close": 9.75, "volume": 2279.0}, {"date": "2021-05-27", "close": 9.76, "volume": 1823.0}, {"date": "2021-05-28", "close": 9.725, "volume": 3192.0}, {"date": "2021-06-01", "close": 9.72, "volume": 2263.0}, {"date": "2021-06-02", "close": 9.8, "volume": 40019.0}, {"date": "2021-06-03", "close": 9.75, "volume": 9781.0}, {"date": "2021-06-04", "close": 9.8, "volume": 32782.0}, {"date": "2021-06-07", "close": 9.92, "volume": 5323.0}, {"date": "2021-06-08", "close": 9.8, "volume": 1066.0}, {"date": "2021-06-09", "close": 9.75, "volume": 1977.0}, {"date": "2021-06-10", "close": 9.7, "volume": 46856.0}, {"date": "2021-06-11", "close": 9.7, "volume": 13998.0}, {"date": "2021-06-14", "close": 9.75, "volume": 5894.0}, {"date": "2021-06-15", "close": 9.7, "volume": 31339.0}, {"date": "2021-06-16", "close": 9.7, "volume": 619.0}, {"date": "2021-06-17", "close": 9.74, "volume": 11342.0}, {"date": "2021-06-18", "close": 9.7, "volume": 313.0}, {"date": "2021-06-21", "close": 9.75, "volume": 1183.0}, {"date": "2021-06-22", "close": 9.75, "volume": 51271.0}, {"date": "2021-06-23", "close": 10.02, "volume": 40367.0}, {"date": "2021-06-24", "close": 9.76, "volume": 29503.0}, {"date": "2021-06-25", "close": 9.74, "volume": 81301.0}, {"date": "2021-06-28", "close": 9.72, "volume": 7149.0}, {"date": "2021-06-29", "close": 9.7, "volume": 518.0}, {"date": "2021-06-30", "close": 9.7, "volume": 27403.0}, {"date": "2021-07-01", "close": 9.7, "volume": 7446.0}, {"date": "2021-07-02", "close": 9.73, "volume": 6853.0}, {"date": "2021-07-06", "close": 9.735, "volume": 5229.0}, {"date": "2021-07-07", "close": 9.75, "volume": 1337.0}, {"date": "2021-07-08", "close": 9.7, "volume": 33607.0}, {"date": "2021-07-09", "close": 9.7, "volume": 9261.0}, {"date": "2021-07-12", "close": 9.7, "volume": null}, {"date": "2021-07-13", "close": 9.7, "volume": null}, {"date": "2021-07-14", "close": 9.7, "volume": null}, {"date": "2021-07-15", "close": 9.7, "volume": null}, {"date": "2021-07-16", "close": 9.66, "volume": 9776.0}, {"date": "2021-07-19", "close": 9.69, "volume": 502.0}, {"date": "2021-07-20", "close": 9.69, "volume": 100.0}, {"date": "2021-07-21", "close": 9.64, "volume": 403554.0}, {"date": "2021-07-22", "close": 9.66, "volume": 9638.0}, {"date": "2021-07-23", "close": 9.68, "volume": 5880.0}, {"date": "2021-07-26", "close": 9.64, "volume": 202137.0}, {"date": "2021-07-27", "close": 9.64, "volume": 44835.0}, {"date": "2021-07-28", "close": 9.64, "volume": 30696.0}, {"date": "2021-07-29", "close": 9.8, "volume": 45401.0}, {"date": "2021-07-30", "close": 9.7, "volume": 5783.0}, {"date": "2021-08-02", "close": 9.7, "volume": null}, {"date": "2021-08-03", "close": 9.7, "volume": 300.0}, {"date": "2021-08-04", "close": 9.68, "volume": 1575.0}, {"date": "2021-08-05", "close": 9.63, "volume": 100.0}, {"date": "2021-08-06", "close": 9.7, "volume": 4007.0}, {"date": "2021-08-09", "close": 9.71, "volume": 400.0}, {"date": "2021-08-10", "close": 9.7, "volume": 253181.0}, {"date": "2021-08-11", "close": 9.74, "volume": 348.0}, {"date": "2021-08-12", "close": 9.725, "volume": 453.0}, {"date": "2021-08-13", "close": 9.725, "volume": null}, {"date": "2021-08-16", "close": 9.65, "volume": 210.0}, {"date": "2021-08-17", "close": 9.69, "volume": 2011.0}, {"date": "2021-08-18", "close": 9.65, "volume": 132.0}, {"date": "2021-08-19", "close": 9.66, "volume": 188.0}, {"date": "2021-08-20", "close": 9.66, "volume": null}, {"date": "2021-08-23", "close": 9.7, "volume": 1212.0}, {"date": "2021-08-24", "close": 9.78, "volume": 1065.0}, {"date": "2021-08-25", "close": 9.75, "volume": 323.0}, {"date": "2021-08-26", "close": 9.75, "volume": null}, {"date": "2021-08-27", "close": 9.75, "volume": null}, {"date": "2021-08-30", "close": 9.72, "volume": 10388.0}, {"date": "2021-08-31", "close": 9.72, "volume": 984.0}, {"date": "2021-09-01", "close": 9.71, "volume": 23732.0}, {"date": "2021-09-02", "close": 9.7, "volume": 4228.0}, {"date": "2021-09-03", "close": 9.67, "volume": 107.0}, {"date": "2021-09-07", "close": 9.67, "volume": 2791.0}, {"date": "2021-09-08", "close": 9.71, "volume": 1512.0}, {"date": "2021-09-09", "close": 9.71, "volume": null}, {"date": "2021-09-10", "close": 9.75, "volume": 24559.0}, {"date": "2021-09-13", "close": 9.75, "volume": null}, {"date": "2021-09-14", "close": 9.7, "volume": 12839.0}, {"date": "2021-09-15", "close": 9.71, "volume": 9630.0}, {"date": "2021-09-16", "close": 9.72, "volume": 250557.0}, {"date": "2021-09-17", "close": 9.7, "volume": 206.0}, {"date": "2021-09-20", "close": 9.7, "volume": 1767.0}, {"date": "2021-09-21", "close": 9.75, "volume": 19820.0}, {"date": "2021-09-22", "close": 9.715, "volume": 604.0}, {"date": "2021-09-23", "close": 9.7, "volume": 1146.0}, {"date": "2021-09-24", "close": 9.7, "volume": 1274.0}, {"date": "2021-09-27", "close": 9.73, "volume": 11486.0}, {"date": "2021-09-28", "close": 9.7, "volume": 100199.0}, {"date": "2021-09-29", "close": 9.75, "volume": 2435.0}, {"date": "2021-09-30", "close": 9.75, "volume": null}, {"date": "2021-10-01", "close": 9.77, "volume": 102900.0}, {"date": "2021-10-04", "close": 9.69, "volume": 6507.0}, {"date": "2021-10-05", "close": 9.69, "volume": null}, {"date": "2021-10-06", "close": 9.79, "volume": 130751.0}, {"date": "2021-10-07", "close": 9.78, "volume": 643677.0}, {"date": "2021-10-08", "close": 9.77, "volume": 3908.0}, {"date": "2021-10-11", "close": 9.74, "volume": 246.0}, {"date": "2021-10-12", "close": 9.75, "volume": 23583.0}, {"date": "2021-10-13", "close": 9.75, "volume": null}, {"date": "2021-10-14", "close": 9.75, "volume": 109.0}, {"date": "2021-10-15", "close": 9.75, "volume": 24413.0}, {"date": "2021-10-18", "close": 9.71, "volume": 26595.0}, {"date": "2021-10-19", "close": 9.71, "volume": 2416.0}, {"date": "2021-10-20", "close": 9.72, "volume": 13175.0}, {"date": "2021-10-21", "close": 9.71, "volume": 1752.0}, {"date": "2021-10-22", "close": 9.71, "volume": 4237.0}, {"date": "2021-10-25", "close": 9.73, "volume": 5405.0}, {"date": "2021-10-26", "close": 9.73, "volume": 4133.0}, {"date": "2021-10-27", "close": 9.73, "volume": 990.0}, {"date": "2021-10-28", "close": 9.755, "volume": 357.0}, {"date": "2021-10-29", "close": 9.74, "volume": 151271.0}, {"date": "2021-11-01", "close": 9.76, "volume": 1347.0}, {"date": "2021-11-02", "close": 9.76, "volume": null}, {"date": "2021-11-03", "close": 9.745, "volume": 1719.0}, {"date": "2021-11-04", "close": 9.74, "volume": 6537.0}, {"date": "2021-11-05", "close": 9.73, "volume": 322.0}, {"date": "2021-11-08", "close": 9.75, "volume": 623.0}, {"date": "2021-11-09", "close": 9.75, "volume": 277.0}, {"date": "2021-11-10", "close": 9.75, "volume": 305.0}, {"date": "2021-11-11", "close": 9.74, "volume": 320.0}, {"date": "2021-11-12", "close": 9.74, "volume": 9191.0}, {"date": "2021-11-15", "close": 9.72, "volume": 115.0}, {"date": "2021-11-16", "close": 9.85, "volume": 20828.0}, {"date": "2021-11-17", "close": 9.85, "volume": 1915.0}, {"date": "2021-11-18", "close": 9.84, "volume": 1008.0}, {"date": "2021-11-19", "close": 9.8, "volume": 11530.0}, {"date": "2021-11-22", "close": 9.75, "volume": 19546.0}, {"date": "2021-11-23", "close": 9.74, "volume": 2636.0}, {"date": "2021-11-24", "close": 9.75, "volume": 88921.0}, {"date": "2021-11-26", "close": 9.73, "volume": 5030.0}, {"date": "2021-11-29", "close": 9.73, "volume": 45941.0}, {"date": "2021-11-30", "close": 9.75, "volume": 20578.0}, {"date": "2021-12-01", "close": 9.77, "volume": 703590.0}, {"date": "2021-12-02", "close": 9.77, "volume": 5080.0}, {"date": "2021-12-03", "close": 9.73, "volume": 83746.0}, {"date": "2021-12-06", "close": 9.73, "volume": 181560.0}, {"date": "2021-12-07", "close": 9.72, "volume": 10934.0}, {"date": "2021-12-08", "close": 9.72, "volume": null}, {"date": "2021-12-09", "close": 9.73, "volume": 3427.0}, {"date": "2021-12-10", "close": 9.73, "volume": null}, {"date": "2021-12-13", "close": 9.708, "volume": 39015.0}, {"date": "2021-12-14", "close": 9.7, "volume": 316911.0}, {"date": "2021-12-15", "close": 9.695, "volume": 450.0}, {"date": "2021-12-16", "close": 9.68, "volume": 2395.0}, {"date": "2021-12-17", "close": 9.69, "volume": 5516.0}, {"date": "2021-12-20", "close": 9.69, "volume": 1349.0}, {"date": "2021-12-21", "close": 9.6854, "volume": 215.0}, {"date": "2021-12-22", "close": 9.695, "volume": 4574.0}, {"date": "2021-12-23", "close": 9.69, "volume": 56213.0}, {"date": "2021-12-27", "close": 9.68, "volume": 230.0}, {"date": "2021-12-28", "close": 9.7023, "volume": 100.0}, {"date": "2021-12-29", "close": 9.7, "volume": 20724.0}, {"date": "2021-12-30", "close": 9.69, "volume": 21834.0}, {"date": "2021-12-31", "close": 9.68, "volume": 20237.0}, {"date": "2022-01-03", "close": 9.68, "volume": 954.0}, {"date": "2022-01-04", "close": 9.69, "volume": 23712.0}, {"date": "2022-01-05", "close": 9.7, "volume": 56180.0}, {"date": "2022-01-06", "close": 9.69, "volume": 127339.0}, {"date": "2022-01-07", "close": 9.7, "volume": 11510.0}, {"date": "2022-01-10", "close": 9.71, "volume": 32570.0}, {"date": "2022-01-11", "close": 9.7, "volume": 10120.0}, {"date": "2022-01-12", "close": 9.7, "volume": null}, {"date": "2022-01-13", "close": 9.73, "volume": 15944.0}, {"date": "2022-01-14", "close": 9.7069, "volume": 1023.0}, {"date": "2022-01-18", "close": 9.7, "volume": 1208.0}, {"date": "2022-01-19", "close": 9.7, "volume": null}, {"date": "2022-01-20", "close": 9.71, "volume": 115013.0}, {"date": "2022-01-21", "close": 9.705, "volume": 92517.0}, {"date": "2022-01-24", "close": 9.72, "volume": 50109.0}, {"date": "2022-01-25", "close": 9.71, "volume": 4819.0}, {"date": "2022-01-26", "close": 9.7351, "volume": 60733.0}, {"date": "2022-01-27", "close": 9.7, "volume": 209.0}, {"date": "2022-01-28", "close": 9.7, "volume": 329.0}, {"date": "2022-01-31", "close": 9.7318, "volume": 119.0}, {"date": "2022-02-01", "close": 9.71, "volume": 41091.0}, {"date": "2022-02-02", "close": 9.72, "volume": 2729.0}, {"date": "2022-02-03", "close": 9.72, "volume": null}, {"date": "2022-02-04", "close": 9.71, "volume": 3935.0}, {"date": "2022-02-07", "close": 9.71, "volume": 18926.0}, {"date": "2022-02-08", "close": 9.7, "volume": 103.0}, {"date": "2022-02-09", "close": 9.7, "volume": 500.0}, {"date": "2022-02-10", "close": 9.72, "volume": 24613.0}, {"date": "2022-02-11", "close": 9.71, "volume": 3700.0}, {"date": "2022-02-14", "close": 9.73, "volume": 12444.0}, {"date": "2022-02-15", "close": 9.76, "volume": 13237.0}, {"date": "2022-02-16", "close": 9.725, "volume": 252.0}, {"date": "2022-02-17", "close": 9.74, "volume": 617.0}, {"date": "2022-02-18", "close": 9.74, "volume": null}, {"date": "2022-02-22", "close": 9.71, "volume": 305.0}, {"date": "2022-02-23", "close": 9.71, "volume": 46579.0}, {"date": "2022-02-24", "close": 9.7, "volume": 93299.0}, {"date": "2022-02-25", "close": 9.73, "volume": 10190.0}, {"date": "2022-02-28", "close": 9.72, "volume": 137085.0}, {"date": "2022-03-01", "close": 9.73, "volume": 139838.0}, {"date": "2022-03-02", "close": 9.75, "volume": 6815.0}, {"date": "2022-03-03", "close": 9.75, "volume": 1425.0}, {"date": "2022-03-04", "close": 9.746, "volume": 3845.0}, {"date": "2022-03-07", "close": 9.75, "volume": 5911.0}, {"date": "2022-03-08", "close": 9.75, "volume": 374.0}, {"date": "2022-03-09", "close": 9.76, "volume": 2254.0}, {"date": "2022-03-10", "close": 9.74, "volume": 26964.0}, {"date": "2022-03-11", "close": 9.76, "volume": 32675.0}, {"date": "2022-03-14", "close": 9.77, "volume": 1143.0}, {"date": "2022-03-15", "close": 9.76, "volume": 2863.0}, {"date": "2022-03-16", "close": 9.7699, "volume": 12914.0}, {"date": "2022-03-17", "close": 9.7699, "volume": null}, {"date": "2022-03-18", "close": 9.77, "volume": 38509.0}, {"date": "2022-03-21", "close": 9.77, "volume": 40763.0}, {"date": "2022-03-22", "close": 9.78, "volume": 4893.0}, {"date": "2022-03-23", "close": 9.77, "volume": 2565.0}, {"date": "2022-03-24", "close": 9.77, "volume": 107.0}, {"date": "2022-03-25", "close": 9.77, "volume": null}, {"date": "2022-03-28", "close": 9.77, "volume": 50594.0}, {"date": "2022-03-29", "close": 9.7703, "volume": 302.0}, {"date": "2022-03-30", "close": 9.7703, "volume": null}, {"date": "2022-03-31", "close": 9.8, "volume": 2107.0}, {"date": "2022-04-01", "close": 9.8, "volume": 24224.0}, {"date": "2022-04-04", "close": 9.79, "volume": 1802.0}, {"date": "2022-04-05", "close": 9.79, "volume": 715.0}, {"date": "2022-04-06", "close": 9.79, "volume": 384.0}, {"date": "2022-04-07", "close": 9.79, "volume": null}, {"date": "2022-04-08", "close": 9.805, "volume": 41826.0}, {"date": "2022-04-11", "close": 9.8, "volume": 4057.0}, {"date": "2022-04-12", "close": 9.81, "volume": 10235.0}, {"date": "2022-04-13", "close": 9.815, "volume": 701.0}, {"date": "2022-04-14", "close": 9.815, "volume": 1019.0}, {"date": "2022-04-18", "close": 9.81, "volume": 102.0}, {"date": "2022-04-19", "close": 9.8287, "volume": 1136.0}, {"date": "2022-04-20", "close": 9.83, "volume": 10309.0}, {"date": "2022-04-21", "close": 9.83, "volume": 10027.0}, {"date": "2022-04-22", "close": 9.83, "volume": null}, {"date": "2022-04-25", "close": 9.83, "volume": 10108.0}, {"date": "2022-04-26", "close": 9.83, "volume": null}, {"date": "2022-04-27", "close": 9.83, "volume": 10413.0}, {"date": "2022-04-28", "close": 9.83, "volume": null}, {"date": "2022-04-29", "close": 9.815, "volume": 100.0}, {"date": "2022-05-02", "close": 9.815, "volume": 5662.0}, {"date": "2022-05-03", "close": 9.81, "volume": 39568.0}, {"date": "2022-05-04", "close": 9.81, "volume": 126.0}, {"date": "2022-05-05", "close": 9.81, "volume": 13432.0}, {"date": "2022-05-06", "close": 9.81, "volume": null}, {"date": "2022-05-09", "close": 9.81, "volume": 100044.0}, {"date": "2022-05-10", "close": 9.8, "volume": 10284.0}, {"date": "2022-05-11", "close": 9.8, "volume": 14395.0}, {"date": "2022-05-12", "close": 9.78, "volume": 11624.0}, {"date": "2022-05-13", "close": 9.785, "volume": 8502.0}, {"date": "2022-05-16", "close": 9.76, "volume": 16247.0}, {"date": "2022-05-17", "close": 9.79, "volume": 11241.0}, {"date": "2022-05-18", "close": 9.77, "volume": 1029.0}, {"date": "2022-05-19", "close": 9.77, "volume": null}, {"date": "2022-05-20", "close": 9.78, "volume": 107.0}, {"date": "2022-05-23", "close": 9.8, "volume": 131.0}, {"date": "2022-05-24", "close": 9.79, "volume": 533.0}, {"date": "2022-05-25", "close": 9.8, "volume": 23225.0}, {"date": "2022-05-26", "close": 9.77, "volume": 9585.0}, {"date": "2022-05-27", "close": 9.77, "volume": null}, {"date": "2022-05-31", "close": 9.8, "volume": 386754.0}, {"date": "2022-06-01", "close": 9.79, "volume": 102.0}, {"date": "2022-06-02", "close": 9.8, "volume": 100.0}, {"date": "2022-06-03", "close": 9.8, "volume": null}, {"date": "2022-06-06", "close": 9.8, "volume": 104.0}, {"date": "2022-06-07", "close": 9.79, "volume": 50001.0}, {"date": "2022-06-08", "close": 9.78, "volume": 251.0}, {"date": "2022-06-09", "close": 9.78, "volume": null}, {"date": "2022-06-10", "close": 9.81, "volume": 1039.0}, {"date": "2022-06-13", "close": 9.8, "volume": 10600.0}, {"date": "2022-06-14", "close": 9.8, "volume": 62201.0}, {"date": "2022-06-15", "close": 9.8, "volume": 10369.0}, {"date": "2022-06-16", "close": 9.8, "volume": 2061.0}, {"date": "2022-06-17", "close": 9.82, "volume": 19649.0}, {"date": "2022-06-21", "close": 9.81, "volume": 1599570.0}, {"date": "2022-06-22", "close": 9.81, "volume": 33720.0}, {"date": "2022-06-23", "close": 9.8, "volume": 21101.0}, {"date": "2022-06-24", "close": 9.8, "volume": 20559.0}, {"date": "2022-06-27", "close": 9.8, "volume": 7347.0}, {"date": "2022-06-28", "close": 9.8, "volume": 15030.0}, {"date": "2022-06-29", "close": 9.81, "volume": 13358.0}, {"date": "2022-06-30", "close": 9.82, "volume": 221679.0}, {"date": "2022-07-01", "close": 9.82, "volume": 3131.0}, {"date": "2022-07-05", "close": 9.81, "volume": 57799.0}, {"date": "2022-07-06", "close": 9.82, "volume": 8501.0}, {"date": "2022-07-07", "close": 9.82, "volume": 6591.0}, {"date": "2022-07-08", "close": 9.82, "volume": 30389.0}, {"date": "2022-07-11", "close": 9.82, "volume": null}, {"date": "2022-07-12", "close": 9.82, "volume": null}, {"date": "2022-07-13", "close": 9.81, "volume": 24793.0}, {"date": "2022-07-14", "close": 9.81, "volume": 8811.0}, {"date": "2022-07-15", "close": 9.835, "volume": 17909.0}, {"date": "2022-07-18", "close": 9.84, "volume": 885.0}, {"date": "2022-07-19", "close": 9.82, "volume": 15831.0}, {"date": "2022-07-20", "close": 9.83, "volume": 24486.0}, {"date": "2022-07-21", "close": 9.845, "volume": 138347.0}, {"date": "2022-07-22", "close": 9.84, "volume": 301.0}, {"date": "2022-07-25", "close": 9.85, "volume": 1492.0}, {"date": "2022-07-26", "close": 9.85, "volume": 10351.0}, {"date": "2022-07-27", "close": 9.87, "volume": 31795.0}, {"date": "2022-07-28", "close": 9.87, "volume": 27981.0}, {"date": "2022-07-29", "close": 9.86, "volume": 12914.0}, {"date": "2022-08-01", "close": 9.86, "volume": 38229.0}, {"date": "2022-08-02", "close": 9.865, "volume": 301.0}, {"date": "2022-08-03", "close": 9.86, "volume": 16880.0}, {"date": "2022-08-04", "close": 9.88, "volume": 36616.0}, {"date": "2022-08-05", "close": 9.85, "volume": 11684.0}, {"date": "2022-08-08", "close": 9.88, "volume": 1629.0}, {"date": "2022-08-09", "close": 9.87, "volume": 763.0}, {"date": "2022-08-10", "close": 9.87, "volume": null}, {"date": "2022-08-11", "close": 9.88, "volume": 106592.0}, {"date": "2022-08-12", "close": 9.89, "volume": 454732.0}, {"date": "2022-08-15", "close": 9.88, "volume": 1633.0}, {"date": "2022-08-16", "close": 9.88, "volume": 630.0}, {"date": "2022-08-17", "close": 9.88, "volume": 261.0}, {"date": "2022-08-18", "close": 9.88, "volume": 327.0}, {"date": "2022-08-19", "close": 9.88, "volume": 379.0}, {"date": "2022-08-22", "close": 9.88, "volume": 40248.0}, {"date": "2022-08-23", "close": 9.88, "volume": 125586.0}, {"date": "2022-08-24", "close": 9.87, "volume": 5040.0}, {"date": "2022-08-25", "close": 9.87, "volume": 902.0}, {"date": "2022-08-26", "close": 9.88, "volume": 14431.0}, {"date": "2022-08-29", "close": 9.89, "volume": 104.0}, {"date": "2022-08-30", "close": 9.89, "volume": null}, {"date": "2022-08-31", "close": 9.89, "volume": null}, {"date": "2022-09-01", "close": 9.88, "volume": 28034.0}, {"date": "2022-09-02", "close": 9.88, "volume": 17137.0}, {"date": "2022-09-06", "close": 9.88, "volume": 44411.0}, {"date": "2022-09-07", "close": 9.89, "volume": 41126.0}, {"date": "2022-09-08", "close": 9.89, "volume": 150522.0}, {"date": "2022-09-09", "close": 9.89, "volume": 83066.0}, {"date": "2022-09-12", "close": 9.89, "volume": 37992.0}, {"date": "2022-09-13", "close": 9.9, "volume": 375785.0}, {"date": "2022-09-14", "close": 9.9, "volume": 251242.0}, {"date": "2022-09-15", "close": 9.9, "volume": 25301.0}, {"date": "2022-09-16", "close": 9.95, "volume": 16541.0}, {"date": "2022-09-19", "close": 9.92, "volume": 521.0}, {"date": "2022-09-20", "close": 9.905, "volume": 1612.0}, {"date": "2022-09-21", "close": 9.9, "volume": 30169.0}, {"date": "2022-09-22", "close": 9.91, "volume": 599.0}, {"date": "2022-09-23", "close": 9.91, "volume": null}, {"date": "2022-09-26", "close": 9.9, "volume": 149004.0}, {"date": "2022-09-27", "close": 9.9, "volume": null}, {"date": "2022-09-28", "close": 9.9, "volume": 112162.0}, {"date": "2022-09-29", "close": 9.9, "volume": 5508.0}, {"date": "2022-09-30", "close": 9.905, "volume": 226405.0}, {"date": "2022-10-03", "close": 9.93, "volume": 501668.0}, {"date": "2022-10-04", "close": 9.92, "volume": 76884.0}, {"date": "2022-10-05", "close": 9.92, "volume": 21873.0}, {"date": "2022-10-06", "close": 9.91, "volume": 286707.0}, {"date": "2022-10-07", "close": 9.95, "volume": 107593.0}, {"date": "2022-10-10", "close": 9.93, "volume": 6447.0}, {"date": "2022-10-11", "close": 9.93, "volume": 13112.0}, {"date": "2022-10-12", "close": 9.94, "volume": 2036624.0}, {"date": "2022-10-13", "close": 9.94, "volume": 201046.0}, {"date": "2022-10-14", "close": 9.94, "volume": 21302.0}, {"date": "2022-10-17", "close": 9.93, "volume": 100132.0}, {"date": "2022-10-18", "close": 9.95, "volume": 13795.0}, {"date": "2022-10-19", "close": 9.96, "volume": 367161.0}, {"date": "2022-10-20", "close": 9.9699, "volume": 9302.0}, {"date": "2022-10-21", "close": 9.96, "volume": 53152.0}, {"date": "2022-10-24", "close": 9.97, "volume": 43498.0}, {"date": "2022-10-25", "close": 9.965, "volume": 3617.0}, {"date": "2022-10-26", "close": 9.98, "volume": 262755.0}, {"date": "2022-10-27", "close": 9.97, "volume": 3443.0}, {"date": "2022-10-28", "close": 9.98, "volume": 310845.0}, {"date": "2022-10-31", "close": 9.98, "volume": 1402.0}, {"date": "2022-11-01", "close": 9.98, "volume": 45098.0}, {"date": "2022-11-02", "close": 9.985, "volume": 50934.0}, {"date": "2022-11-03", "close": 9.985, "volume": null}, {"date": "2022-11-04", "close": 10.0, "volume": 1201.0}, {"date": "2022-11-07", "close": 9.98, "volume": 2461.0}, {"date": "2022-11-08", "close": 9.98, "volume": null}, {"date": "2022-11-09", "close": 9.99, "volume": 314591.0}, {"date": "2022-11-10", "close": 9.98, "volume": 271142.0}, {"date": "2022-11-11", "close": 9.98, "volume": null}, {"date": "2022-11-14", "close": 9.99, "volume": 358991.0}, {"date": "2022-11-15", "close": 9.98, "volume": 171595.0}, {"date": "2022-11-16", "close": 9.98, "volume": null}, {"date": "2022-11-17", "close": 9.99, "volume": 15182.0}, {"date": "2022-11-18", "close": 9.995, "volume": 5110.0}, {"date": "2022-11-21", "close": 9.99, "volume": 332.0}, {"date": "2022-11-22", "close": 9.99, "volume": 102.0}, {"date": "2022-11-23", "close": 9.99, "volume": 803.0}, {"date": "2022-11-25", "close": 9.99, "volume": 501.0}, {"date": "2022-11-28", "close": 9.995, "volume": 106347.0}, {"date": "2022-11-29", "close": 10.0, "volume": 94121.0}, {"date": "2022-11-30", "close": 10.005, "volume": 3456.0}, {"date": "2022-12-01", "close": 10.01, "volume": 32199.0}, {"date": "2022-12-02", "close": 10.02, "volume": 795.0}, {"date": "2022-12-05", "close": 10.015, "volume": 1243.0}, {"date": "2022-12-06", "close": 10.015, "volume": 540.0}, {"date": "2022-12-07", "close": 10.015, "volume": 1634.0}, {"date": "2022-12-08", "close": 10.025, "volume": 31702.0}, {"date": "2022-12-09", "close": 10.0299, "volume": 598.0}, {"date": "2022-12-12", "close": 10.02, "volume": 32720.0}, {"date": "2022-12-13", "close": 10.03, "volume": 261676.0}, {"date": "2022-12-14", "close": 10.03, "volume": 151.0}, {"date": "2022-12-15", "close": 10.0316, "volume": 67451.0}, {"date": "2022-12-16", "close": 10.04, "volume": 51200.0}, {"date": "2022-12-19", "close": 10.04, "volume": 346.0}, {"date": "2022-12-20", "close": 10.05, "volume": 61656.0}, {"date": "2022-12-21", "close": 10.06, "volume": 2401.0}, {"date": "2022-12-22", "close": 10.085, "volume": 1805.0}, {"date": "2022-12-23", "close": 10.08, "volume": 32326.0}, {"date": "2022-12-27", "close": 10.08, "volume": 340459.0}, {"date": "2022-12-28", "close": 10.09, "volume": 211918.0}, {"date": "2022-12-29", "close": 10.09, "volume": 127.0}, {"date": "2022-12-30", "close": 10.1, "volume": 39728.0}, {"date": "2023-01-03", "close": 10.1, "volume": 17411.0}, {"date": "2023-01-04", "close": 10.105, "volume": 71659.0}, {"date": "2023-01-05", "close": 10.11, "volume": 35888.0}, {"date": "2023-01-06", "close": 10.11, "volume": 2356.0}, {"date": "2023-01-09", "close": 10.12, "volume": 31137.0}, {"date": "2023-01-10", "close": 10.125, "volume": 4201.0}, {"date": "2023-01-11", "close": 10.13, "volume": 1550433.0}, {"date": "2023-01-12", "close": 10.135, "volume": 71700.0}, {"date": "2023-01-13", "close": 10.13, "volume": 890605.0}, {"date": "2023-01-17", "close": 10.1451, "volume": 22899.0}, {"date": "2023-01-18", "close": 10.149, "volume": 8056.0}, {"date": "2023-01-19", "close": 10.145, "volume": 191856.0}, {"date": "2023-01-20", "close": 10.15, "volume": 572986.0}, {"date": "2023-01-23", "close": 10.14, "volume": 3621.0}, {"date": "2023-01-24", "close": 10.15, "volume": 743.0}, {"date": "2023-01-25", "close": 10.16, "volume": 163007.0}, {"date": "2023-01-26", "close": 10.15, "volume": 637.0}, {"date": "2023-01-27", "close": 10.17, "volume": 502887.0}, {"date": "2023-01-30", "close": 10.16, "volume": 61336.0}, {"date": "2023-01-31", "close": 10.17, "volume": 1071778.0}, {"date": "2023-02-01", "close": 10.17, "volume": 132377.0}, {"date": "2023-02-02", "close": 10.16, "volume": 1333424.0}, {"date": "2023-02-03", "close": 10.16, "volume": 154092.0}, {"date": "2023-02-06", "close": 10.17, "volume": 3335.0}, {"date": "2023-02-07", "close": 10.17, "volume": 152685.0}, {"date": "2023-02-08", "close": 10.175, "volume": 200.0}, {"date": "2023-02-09", "close": 10.17, "volume": 3300.0}, {"date": "2023-02-10", "close": 10.175, "volume": 500.0}, {"date": "2023-02-13", "close": 10.18, "volume": 146246.0}, {"date": "2023-02-14", "close": 10.19, "volume": 159186.0}, {"date": "2023-02-15", "close": 10.19, "volume": 928444.0}, {"date": "2023-02-16", "close": 10.19, "volume": 4351.0}, {"date": "2023-02-17", "close": 10.2, "volume": 292763.0}, {"date": "2023-02-21", "close": 10.19, "volume": 62968.0}, {"date": "2023-02-22", "close": 10.19, "volume": 1194340.0}, {"date": "2023-02-23", "close": 10.2, "volume": 779.0}, {"date": "2023-02-24", "close": 10.185, "volume": 123107.0}, {"date": "2023-02-27", "close": 10.1974, "volume": 338.0}, {"date": "2023-02-28", "close": 10.19, "volume": 1457.0}, {"date": "2023-03-01", "close": 10.2, "volume": 21338.0}, {"date": "2023-03-02", "close": 10.26, "volume": 219388.0}, {"date": "2023-03-03", "close": 10.26, "volume": 469790.0}, {"date": "2023-03-06", "close": 10.26, "volume": 301.0}, {"date": "2023-03-07", "close": 10.26, "volume": 568.0}, {"date": "2023-03-08", "close": 10.29, "volume": 31752.0}, {"date": "2023-03-09", "close": 10.285, "volume": 107382.0}, {"date": "2023-03-10", "close": 10.28, "volume": 4191.0}, {"date": "2023-03-13", "close": 10.29, "volume": 199.0}, {"date": "2023-03-14", "close": 10.28, "volume": 22894.0}, {"date": "2023-03-15", "close": 10.28, "volume": 22127.0}, {"date": "2023-03-16", "close": 10.28, "volume": 502.0}, {"date": "2023-03-17", "close": 10.28, "volume": null}, {"date": "2023-03-20", "close": 10.275, "volume": 401.0}, {"date": "2023-03-21", "close": 10.28, "volume": 319.0}, {"date": "2023-03-22", "close": 10.285, "volume": 253952.0}, {"date": "2023-03-23", "close": 10.2909, "volume": 6270.0}, {"date": "2023-03-24", "close": 10.3, "volume": 2410.0}, {"date": "2023-03-27", "close": 10.29, "volume": 6901.0}, {"date": "2023-03-28", "close": 10.3, "volume": 18454.0}, {"date": "2023-03-29", "close": 10.32, "volume": 13745.0}, {"date": "2023-03-30", "close": 10.3, "volume": 2100.0}, {"date": "2023-03-31", "close": 10.315, "volume": 6957.0}, {"date": "2023-04-03", "close": 10.315, "volume": 17419.0}, {"date": "2023-04-04", "close": 10.31, "volume": 8651.0}, {"date": "2023-04-05", "close": 10.31, "volume": 7319.0}, {"date": "2023-04-06", "close": 10.3, "volume": 4613.0}, {"date": "2023-04-10", "close": 10.32, "volume": 220.0}, {"date": "2023-04-11", "close": 10.31, "volume": 309.0}, {"date": "2023-04-12", "close": 10.3, "volume": 7649.0}, {"date": "2023-04-13", "close": 10.33, "volume": 1361.0}, {"date": "2023-04-14", "close": 10.33, "volume": null}, {"date": "2023-04-17", "close": 10.315, "volume": 2270.0}, {"date": "2023-04-18", "close": 10.32, "volume": 301.0}, {"date": "2023-04-19", "close": 10.33, "volume": 7053.0}, {"date": "2023-04-20", "close": 10.325, "volume": 6952.0}, {"date": "2023-04-21", "close": 10.35, "volume": 7067.0}, {"date": "2023-04-24", "close": 10.35, "volume": null}, {"date": "2023-04-25", "close": 10.4, "volume": 237.0}, {"date": "2023-04-26", "close": 10.36, "volume": 524223.0}, {"date": "2023-04-27", "close": 10.38, "volume": 71329.0}, {"date": "2023-04-28", "close": 10.43, "volume": 34536.0}, {"date": "2023-05-01", "close": 10.41, "volume": 18954.0}, {"date": "2023-05-02", "close": 10.405, "volume": 177967.0}, {"date": "2023-05-03", "close": 10.4, "volume": 9817.0}, {"date": "2023-05-04", "close": 10.4, "volume": 1262.0}, {"date": "2023-05-05", "close": 10.405, "volume": 375.0}, {"date": "2023-05-08", "close": 10.405, "volume": 1084.0}, {"date": "2023-05-09", "close": 10.43, "volume": 87932.0}, {"date": "2023-05-10", "close": 10.42, "volume": 902.0}, {"date": "2023-05-11", "close": 10.42, "volume": 10422.0}, {"date": "2023-05-12", "close": 10.42, "volume": 409.0}, {"date": "2023-05-15", "close": 10.425, "volume": 2324.0}, {"date": "2023-05-16", "close": 10.45, "volume": 21502.0}, {"date": "2023-05-17", "close": 10.43, "volume": 22055.0}, {"date": "2023-05-18", "close": 10.43, "volume": 1645.0}, {"date": "2023-05-19", "close": 10.45, "volume": 30109.0}, {"date": "2023-05-22", "close": 10.45, "volume": 8415.0}, {"date": "2023-05-23", "close": 10.46, "volume": 34825.0}, {"date": "2023-05-24", "close": 10.45, "volume": 3088.0}, {"date": "2023-05-25", "close": 10.45, "volume": 1515.0}, {"date": "2023-05-26", "close": 10.47, "volume": 1019.0}, {"date": "2023-05-30", "close": 10.46, "volume": 226.0}, {"date": "2023-05-31", "close": 10.475, "volume": 885451.0}, {"date": "2023-06-01", "close": 10.475, "volume": null}, {"date": "2023-06-02", "close": 10.49, "volume": 14836.0}, {"date": "2023-06-05", "close": 10.49, "volume": null}, {"date": "2023-06-06", "close": 10.52, "volume": 516.0}, {"date": "2023-06-07", "close": 10.53, "volume": 201.0}, {"date": "2023-06-08", "close": 10.4976, "volume": 1304.0}, {"date": "2023-06-09", "close": 10.53, "volume": 1550.0}, {"date": "2023-06-12", "close": 10.515, "volume": 123030.0}, {"date": "2023-06-13", "close": 10.51, "volume": 330.0}, {"date": "2023-06-14", "close": 10.51, "volume": 136.0}, {"date": "2023-06-15", "close": 10.53, "volume": 49901.0}, {"date": "2023-06-16", "close": 10.52, "volume": 5576.0}, {"date": "2023-06-20", "close": 10.54, "volume": 740.0}, {"date": "2023-06-21", "close": 10.54, "volume": 352.0}, {"date": "2023-06-22", "close": 10.54, "volume": 101182.0}, {"date": "2023-06-23", "close": 10.53, "volume": 83082.0}, {"date": "2023-06-26", "close": 10.53, "volume": 380210.0}, {"date": "2023-06-27", "close": 10.54, "volume": 51421.0}, {"date": "2023-06-28", "close": 10.54, "volume": 6920.0}, {"date": "2023-06-29", "close": 10.6, "volume": 720726.0}, {"date": "2023-06-30", "close": 10.6, "volume": 23255.0}, {"date": "2023-07-03", "close": 10.59, "volume": 430076.0}, {"date": "2023-07-05", "close": 10.54, "volume": 731086.0}, {"date": "2023-07-06", "close": 10.14, "volume": 285009.0}, {"date": "2023-07-07", "close": 10.31, "volume": 470271.0}, {"date": "2023-07-10", "close": 10.47, "volume": 34229.0}, {"date": "2023-07-11", "close": 10.3, "volume": 87109.0}, {"date": "2023-07-12", "close": 10.16, "volume": 143495.0}, {"date": "2023-07-13", "close": 9.73, "volume": 142956.0}, {"date": "2023-07-14", "close": 7.66, "volume": 3520335.0}, {"date": "2023-07-17", "close": 9.5, "volume": 1205501.0}, {"date": "2023-07-18", "close": 5.45, "volume": 815553.0}, {"date": "2023-07-19", "close": 5.04, "volume": 403497.0}, {"date": "2023-07-20", "close": 5.0, "volume": 229356.0}, {"date": "2023-07-21", "close": 5.0, "volume": 272964.0}, {"date": "2023-07-24", "close": 5.0, "volume": 136876.0}, {"date": "2023-07-25", "close": 4.9, "volume": 92104.0}, {"date": "2023-07-26", "close": 4.55, "volume": 76753.0}, {"date": "2023-07-27", "close": 3.75, "volume": 233127.0}, {"date": "2023-07-28", "close": 3.65, "volume": 354382.0}, {"date": "2023-07-31", "close": 3.4, "volume": 324288.0}, {"date": "2023-08-01", "close": 3.4, "volume": 155892.0}, {"date": "2023-08-02", "close": 3.23, "volume": 140454.0}, {"date": "2023-08-03", "close": 3.26, "volume": 105699.0}, {"date": "2023-08-04", "close": 3.03, "volume": 306529.0}, {"date": "2023-08-07", "close": 3.1, "volume": 227760.0}, {"date": "2023-08-08", "close": 2.88, "volume": 282900.0}, {"date": "2023-08-09", "close": 2.76, "volume": 153264.0}, {"date": "2023-08-10", "close": 2.92, "volume": 75847.0}, {"date": "2023-08-11", "close": 2.69, "volume": 107772.0}, {"date": "2023-08-14", "close": 2.625, "volume": 182651.0}, {"date": "2023-08-15", "close": 2.59, "volume": 62167.0}, {"date": "2023-08-16", "close": 2.3, "volume": 78866.0}, {"date": "2023-08-17", "close": 2.3, "volume": 175693.0}, {"date": "2023-08-18", "close": 2.49, "volume": 201759.0}, {"date": "2023-08-21", "close": 2.58, "volume": 110215.0}, {"date": "2023-08-22", "close": 2.59, "volume": 136864.0}, {"date": "2023-08-23", "close": 2.21, "volume": 217577.0}, {"date": "2023-08-24", "close": 2.42, "volume": 171825.0}, {"date": "2023-08-25", "close": 2.39, "volume": 32995.0}, {"date": "2023-08-28", "close": 2.36, "volume": 118583.0}, {"date": "2023-08-29", "close": 2.32, "volume": 45510.0}, {"date": "2023-08-30", "close": 2.18, "volume": 158930.0}, {"date": "2023-08-31", "close": 2.2, "volume": 34047.0}, {"date": "2023-09-01", "close": 2.22, "volume": 82663.0}, {"date": "2023-09-05", "close": 2.5, "volume": 280539.0}, {"date": "2023-09-06", "close": 2.2, "volume": 162377.0}, {"date": "2023-09-07", "close": 2.29, "volume": 153966.0}, {"date": "2023-09-08", "close": 2.29, "volume": 97653.0}, {"date": "2023-09-11", "close": 2.33, "volume": 120587.0}, {"date": "2023-09-12", "close": 2.44, "volume": 146692.0}, {"date": "2023-09-13", "close": 2.57, "volume": 128700.0}, {"date": "2023-09-14", "close": 2.57, "volume": 107662.0}, {"date": "2023-09-15", "close": 2.81, "volume": 1069703.0}, {"date": "2023-09-18", "close": 2.89, "volume": 170077.0}, {"date": "2023-09-19", "close": 2.5, "volume": 154179.0}, {"date": "2023-09-20", "close": 2.37, "volume": 50481.0}, {"date": "2023-09-21", "close": 2.28, "volume": 30869.0}, {"date": "2023-09-22", "close": 2.3, "volume": 12643.0}, {"date": "2023-09-25", "close": 2.18, "volume": 24880.0}, {"date": "2023-09-26", "close": 2.19, "volume": 29711.0}, {"date": "2023-09-27", "close": 2.05, "volume": 63112.0}, {"date": "2023-09-28", "close": 2.07, "volume": 32709.0}, {"date": "2023-09-29", "close": 2.06, "volume": 41388.0}, {"date": "2023-10-02", "close": 2.03, "volume": 88744.0}, {"date": "2023-10-03", "close": 1.94, "volume": 81739.0}, {"date": "2023-10-04", "close": 1.79, "volume": 127778.0}, {"date": "2023-10-05", "close": 1.69, "volume": 93478.0}, {"date": "2023-10-06", "close": 1.74, "volume": 14389.0}, {"date": "2023-10-09", "close": 1.64, "volume": 11129.0}, {"date": "2023-10-10", "close": 1.66, "volume": 119996.0}, {"date": "2023-10-11", "close": 1.63, "volume": 30872.0}, {"date": "2023-10-12", "close": 1.42, "volume": 229862.0}, {"date": "2023-10-13", "close": 1.37, "volume": 49049.0}, {"date": "2023-10-16", "close": 1.33, "volume": 33400.0}, {"date": "2023-10-17", "close": 1.39, "volume": 45300.0}, {"date": "2023-10-18", "close": 1.43, "volume": 34353.0}, {"date": "2023-10-19", "close": 1.24, "volume": 88637.0}, {"date": "2023-10-20", "close": 1.17, "volume": 123772.0}, {"date": "2023-10-23", "close": 1.13, "volume": 13670.0}, {"date": "2023-10-24", "close": 1.06, "volume": 78805.0}, {"date": "2023-10-25", "close": 1.05, "volume": 104769.0}, {"date": "2023-10-26", "close": 1.04, "volume": 34789.0}, {"date": "2023-10-27", "close": 1.08, "volume": 6967.0}, {"date": "2023-10-30", "close": 1.14, "volume": 11572.0}, {"date": "2023-10-31", "close": 1.13, "volume": 49523.0}, {"date": "2023-11-01", "close": 1.14, "volume": 4506.0}, {"date": "2023-11-02", "close": 1.17, "volume": 32878.0}, {"date": "2023-11-03", "close": 1.24, "volume": 74581.0}, {"date": "2023-11-06", "close": 1.24, "volume": 17475.0}, {"date": "2023-11-07", "close": 1.25, "volume": 33149.0}, {"date": "2023-11-08", "close": 1.2, "volume": 22226.0}, {"date": "2023-11-09", "close": 1.09, "volume": 22949.0}, {"date": "2023-11-10", "close": 0.9816, "volume": 25766.0}, {"date": "2023-11-13", "close": 0.99, "volume": 39920.0}, {"date": "2023-11-14", "close": 1.08, "volume": 137821.0}, {"date": "2023-11-15", "close": 0.9943, "volume": 58257.0}, {"date": "2023-11-16", "close": 1.35, "volume": 53330.0}, {"date": "2023-11-17", "close": 1.31, "volume": 21713.0}, {"date": "2023-11-20", "close": 1.41, "volume": 61172.0}, {"date": "2023-11-21", "close": 1.38, "volume": 17732.0}, {"date": "2023-11-22", "close": 1.34, "volume": 12981.0}, {"date": "2023-11-24", "close": 1.39, "volume": 7596.0}, {"date": "2023-11-27", "close": 1.33, "volume": 46277.0}, {"date": "2023-11-28", "close": 1.29, "volume": 27901.0}, {"date": "2023-11-29", "close": 1.3, "volume": 12608.0}, {"date": "2023-11-30", "close": 1.14, "volume": 54069.0}, {"date": "2023-12-01", "close": 1.14, "volume": 43228.0}, {"date": "2023-12-04", "close": 1.11, "volume": 32336.0}, {"date": "2023-12-05", "close": 1.12, "volume": 57436.0}, {"date": "2023-12-06", "close": 1.16, "volume": 24197.0}, {"date": "2023-12-07", "close": 1.32, "volume": 44734.0}, {"date": "2023-12-08", "close": 1.3, "volume": 22150.0}, {"date": "2023-12-11", "close": 1.33, "volume": 33383.0}, {"date": "2023-12-12", "close": 1.27, "volume": 27549.0}, {"date": "2023-12-13", "close": 1.42, "volume": 40483.0}, {"date": "2023-12-14", "close": 1.57, "volume": 137792.0}, {"date": "2023-12-15", "close": 1.5, "volume": 64673.0}, {"date": "2023-12-18", "close": 1.36, "volume": 105033.0}, {"date": "2023-12-19", "close": 1.46, "volume": 46426.0}, {"date": "2023-12-20", "close": 1.39, "volume": 27820.0}, {"date": "2023-12-21", "close": 1.52, "volume": 63865.0}, {"date": "2023-12-22", "close": 1.62, "volume": 30767.0}, {"date": "2023-12-26", "close": 1.79, "volume": 80072.0}, {"date": "2023-12-27", "close": 1.7, "volume": 53373.0}, {"date": "2023-12-28", "close": 1.75, "volume": 66572.0}, {"date": "2023-12-29", "close": 1.605, "volume": 45513.0}, {"date": "2024-01-02", "close": 1.52, "volume": 25881.0}, {"date": "2024-01-03", "close": 1.56, "volume": 25005.0}, {"date": "2024-01-04", "close": 1.55, "volume": 10780.0}, {"date": "2024-01-05", "close": 1.47, "volume": 34712.0}, {"date": "2024-01-08", "close": 1.5, "volume": 55480.0}, {"date": "2024-01-09", "close": 1.42, "volume": 48464.0}, {"date": "2024-01-10", "close": 1.37, "volume": 23787.0}, {"date": "2024-01-11", "close": 1.3, "volume": 44981.0}, {"date": "2024-01-12", "close": 1.26, "volume": 33846.0}, {"date": "2024-01-16", "close": 1.21, "volume": 14830.0}, {"date": "2024-01-17", "close": 1.18, "volume": 16355.0}, {"date": "2024-01-18", "close": 1.2, "volume": 4552.0}, {"date": "2024-01-19", "close": 1.15, "volume": 21458.0}, {"date": "2024-01-22", "close": 1.16, "volume": 24274.0}, {"date": "2024-01-23", "close": 1.25, "volume": 7437.0}, {"date": "2024-01-24", "close": 1.3, "volume": 3363.0}, {"date": "2024-01-25", "close": 1.31, "volume": 7614.0}, {"date": "2024-01-26", "close": 1.2712, "volume": 15622.0}, {"date": "2024-01-29", "close": 1.33, "volume": 17995.0}, {"date": "2024-01-30", "close": 1.33, "volume": 5746.0}, {"date": "2024-01-31", "close": 1.31, "volume": 19188.0}, {"date": "2024-02-01", "close": 1.32, "volume": 15104.0}, {"date": "2024-02-02", "close": 1.41, "volume": 12229.0}, {"date": "2024-02-05", "close": 1.26, "volume": 19916.0}, {"date": "2024-02-06", "close": 1.39, "volume": 9756.0}, {"date": "2024-02-07", "close": 1.38, "volume": 8017.0}, {"date": "2024-02-08", "close": 1.39, "volume": 26749.0}, {"date": "2024-02-09", "close": 1.34, "volume": 15718.0}, {"date": "2024-02-12", "close": 1.29, "volume": 11800.0}, {"date": "2024-02-13", "close": 1.31, "volume": 6365.0}, {"date": "2024-02-14", "close": 1.09, "volume": 127532.0}, {"date": "2024-02-15", "close": 1.18, "volume": 12812.0}, {"date": "2024-02-16", "close": 1.18, "volume": 6089.0}, {"date": "2024-02-20", "close": 1.24, "volume": 4451.0}, {"date": "2024-02-21", "close": 1.2, "volume": 2771.0}, {"date": "2024-02-22", "close": 1.16, "volume": 26212.0}, {"date": "2024-02-23", "close": 1.12, "volume": 23438.0}, {"date": "2024-02-26", "close": 1.06, "volume": 37661.0}, {"date": "2024-02-27", "close": 1.01, "volume": 46171.0}, {"date": "2024-02-28", "close": 1.05, "volume": 6756.0}, {"date": "2024-02-29", "close": 1.06, "volume": 13137.0}, {"date": "2024-03-01", "close": 1.04, "volume": 83362.0}, {"date": "2024-03-04", "close": 1.04, "volume": 45326.0}, {"date": "2024-03-05", "close": 0.98, "volume": 13308.0}, {"date": "2024-03-06", "close": 1.0, "volume": 27027.0}, {"date": "2024-03-07", "close": 1.01, "volume": 21591.0}, {"date": "2024-03-08", "close": 0.99, "volume": 24210.0}, {"date": "2024-03-11", "close": 0.98, "volume": 17849.0}, {"date": "2024-03-12", "close": 0.8, "volume": 147061.0}, {"date": "2024-03-13", "close": 0.699, "volume": 127626.0}, {"date": "2024-03-14", "close": 0.6525, "volume": 60248.0}, {"date": "2024-03-15", "close": 0.5871, "volume": 61291.0}, {"date": "2024-03-18", "close": 0.4915, "volume": 255439.0}, {"date": "2024-03-19", "close": 0.5, "volume": 67095.0}, {"date": "2024-03-20", "close": 0.531, "volume": 42277.0}, {"date": "2024-03-21", "close": 0.62, "volume": 61443.0}, {"date": "2024-03-22", "close": 0.631, "volume": 46998.0}, {"date": "2024-03-25", "close": 0.5945, "volume": 23477.0}, {"date": "2024-03-26", "close": 0.638, "volume": 9945.0}, {"date": "2024-03-27", "close": 0.6301, "volume": 18059.0}, {"date": "2024-03-28", "close": 0.601, "volume": 22824.0}, {"date": "2024-04-01", "close": 0.5172, "volume": 38942.0}, {"date": "2024-04-02", "close": 0.566, "volume": 52032.0}, {"date": "2024-04-03", "close": 0.5328, "volume": 31486.0}, {"date": "2024-04-04", "close": 0.581, "volume": 7457.0}, {"date": "2024-04-05", "close": 0.5366, "volume": 24548.0}, {"date": "2024-04-08", "close": 0.56, "volume": 9052.0}, {"date": "2024-04-09", "close": 0.5701, "volume": 12087.0}, {"date": "2024-04-10", "close": 0.5081, "volume": 49514.0}, {"date": "2024-04-11", "close": 0.51, "volume": 47548.0}, {"date": "2024-04-12", "close": 0.52, "volume": 42579.0}, {"date": "2024-04-15", "close": 0.26, "volume": 814257.0}, {"date": "2024-04-16", "close": 0.265, "volume": 355771.0}, {"date": "2024-04-17", "close": 0.2553, "volume": 840267.0}, {"date": "2024-04-18", "close": 0.265, "volume": 286899.0}, {"date": "2024-04-19", "close": 0.45, "volume": 16644790.0}, {"date": "2024-04-22", "close": 0.3891, "volume": 13496690.0}, {"date": "2024-04-23", "close": 0.43, "volume": 2240969.0}, {"date": "2024-04-24", "close": 0.4174, "volume": 602321.0}, {"date": "2024-04-25", "close": 0.4194, "volume": 355871.0}, {"date": "2024-04-26", "close": 0.3809, "volume": 442971.0}, {"date": "2024-04-29", "close": 0.7302, "volume": 25796070.0}, {"date": "2024-04-30", "close": 0.62, "volume": 2931247.0}, {"date": "2024-05-01", "close": 0.6162, "volume": 1226243.0}, {"date": "2024-05-02", "close": 0.6876, "volume": 2629660.0}, {"date": "2024-05-03", "close": 0.925, "volume": 3366382.0}, {"date": "2024-05-06", "close": 0.8849, "volume": 1504572.0}, {"date": "2024-05-07", "close": 0.7224, "volume": 868192.0}, {"date": "2024-05-08", "close": 0.6846, "volume": 388639.0}, {"date": "2024-05-09", "close": 0.66, "volume": 895717.0}, {"date": "2024-05-10", "close": 0.5889, "volume": 469026.0}, {"date": "2024-05-13", "close": 0.5524, "volume": 500411.0}, {"date": "2024-05-14", "close": 0.689, "volume": 671784.0}, {"date": "2024-05-15", "close": 0.949, "volume": 2502565.0}, {"date": "2024-05-16", "close": 1.05, "volume": 753848.0}, {"date": "2024-05-17", "close": 1.26, "volume": 774811.0}, {"date": "2024-05-20", "close": 1.17, "volume": 579822.0}, {"date": "2024-05-21", "close": 1.88, "volume": 3098057.0}, {"date": "2024-05-22", "close": 1.45, "volume": 916861.0}, {"date": "2024-05-23", "close": 1.42, "volume": 683485.0}, {"date": "2024-05-24", "close": 1.59, "volume": 558581.0}, {"date": "2024-05-28", "close": 1.64, "volume": 237487.0}, {"date": "2024-05-29", "close": 1.59, "volume": 149868.0}, {"date": "2024-05-30", "close": 1.73, "volume": 435062.0}, {"date": "2024-05-31", "close": 1.75, "volume": 1453638.0}, {"date": "2024-06-03", "close": 1.77, "volume": 597728.0}, {"date": "2024-06-04", "close": 1.57, "volume": 310727.0}, {"date": "2024-06-05", "close": 1.41, "volume": 619899.0}, {"date": "2024-06-06", "close": 1.46, "volume": 108274.0}, {"date": "2024-06-07", "close": 1.47, "volume": 120643.0}, {"date": "2024-06-10", "close": 1.46, "volume": 114366.0}, {"date": "2024-06-11", "close": 1.56, "volume": 119968.0}, {"date": "2024-06-12", "close": 1.48, "volume": 147908.0}, {"date": "2024-06-13", "close": 1.5, "volume": 150093.0}, {"date": "2024-06-14", "close": 1.43, "volume": 157903.0}, {"date": "2024-06-17", "close": 1.48, "volume": 142136.0}, {"date": "2024-06-18", "close": 1.53, "volume": 153473.0}, {"date": "2024-06-20", "close": 1.36, "volume": 149265.0}, {"date": "2024-06-21", "close": 1.42, "volume": 148232.0}, {"date": "2024-06-24", "close": 1.33, "volume": 121088.0}, {"date": "2024-06-25", "close": 1.37, "volume": 62057.0}, {"date": "2024-06-26", "close": 1.27, "volume": 112869.0}, {"date": "2024-06-27", "close": 1.2, "volume": 127525.0}, {"date": "2024-06-28", "close": 1.12, "volume": 267352.0}, {"date": "2024-07-01", "close": 1.48, "volume": 132656700.0}, {"date": "2024-07-02", "close": 1.41, "volume": 3232007.0}, {"date": "2024-07-03", "close": 1.24, "volume": 1132465.0}, {"date": "2024-07-05", "close": 1.43, "volume": 1942030.0}, {"date": "2024-07-08", "close": 1.48, "volume": 658649.0}, {"date": "2024-07-09", "close": 1.49, "volume": 576185.0}, {"date": "2024-07-10", "close": 1.47, "volume": 518998.0}, {"date": "2024-07-11", "close": 1.61, "volume": 591942.0}, {"date": "2024-07-12", "close": 1.75, "volume": 482046.0}, {"date": "2024-07-15", "close": 1.62, "volume": 314139.0}, {"date": "2024-07-16", "close": 1.62, "volume": 247160.0}, {"date": "2024-07-17", "close": 1.53, "volume": 472158.0}, {"date": "2024-07-18", "close": 1.41, "volume": 293106.0}, {"date": "2024-07-19", "close": 1.45, "volume": 249975.0}, {"date": "2024-07-22", "close": 1.5, "volume": 121448.0}, {"date": "2024-07-23", "close": 1.53, "volume": 420018.0}, {"date": "2024-07-24", "close": 1.52, "volume": 132637.0}, {"date": "2024-07-25", "close": 1.45, "volume": 204040.0}, {"date": "2024-07-26", "close": 1.42, "volume": 73170.0}, {"date": "2024-07-29", "close": 1.4, "volume": 96888.0}, {"date": "2024-07-30", "close": 1.29, "volume": 216102.0}, {"date": "2024-07-31", "close": 1.33, "volume": 134796.0}, {"date": "2024-08-01", "close": 1.22, "volume": 316195.0}, {"date": "2024-08-02", "close": 1.2, "volume": 106487.0}, {"date": "2024-08-05", "close": 1.2, "volume": 139127.0}, {"date": "2024-08-06", "close": 1.32, "volume": 981348.0}, {"date": "2024-08-07", "close": 1.45, "volume": 481708.0}, {"date": "2024-08-08", "close": 1.53, "volume": 404193.0}, {"date": "2024-08-09", "close": 1.47, "volume": 289118.0}, {"date": "2024-08-12", "close": 1.46, "volume": 86858.0}, {"date": "2024-08-13", "close": 1.6, "volume": 337080.0}, {"date": "2024-08-14", "close": 1.62, "volume": 677279.0}, {"date": "2024-08-15", "close": 1.61, "volume": 373076.0}, {"date": "2024-08-16", "close": 1.62, "volume": 355384.0}, {"date": "2024-08-19", "close": 1.83, "volume": 733892.0}, {"date": "2024-08-20", "close": 1.78, "volume": 421457.0}, {"date": "2024-08-21", "close": 1.83, "volume": 174240.0}, {"date": "2024-08-22", "close": 1.79, "volume": 356236.0}, {"date": "2024-08-23", "close": 1.88, "volume": 349270.0}, {"date": "2024-08-26", "close": 1.92, "volume": 642032.0}, {"date": "2024-08-27", "close": 1.92, "volume": 174605.0}, {"date": "2024-08-28", "close": 1.91, "volume": 238948.0}, {"date": "2024-08-29", "close": 1.91, "volume": 122682.0}, {"date": "2024-08-30", "close": 1.84, "volume": 188080.0}, {"date": "2024-09-03", "close": 1.72, "volume": 219812.0}, {"date": "2024-09-04", "close": 1.745, "volume": 130589.0}, {"date": "2024-09-05", "close": 1.74, "volume": 163676.0}, {"date": "2024-09-06", "close": 1.71, "volume": 102125.0}, {"date": "2024-09-09", "close": 1.78, "volume": 232732.0}, {"date": "2024-09-10", "close": 1.8, "volume": 137302.0}, {"date": "2024-09-11", "close": 1.9, "volume": 233766.0}, {"date": "2024-09-12", "close": 2.08, "volume": 631067.0}, {"date": "2024-09-13", "close": 2.09, "volume": 298147.0}, {"date": "2024-09-16", "close": 2.47, "volume": 1816360.0}, {"date": "2024-09-17", "close": 2.69, "volume": 1098631.0}, {"date": "2024-09-18", "close": 2.88, "volume": 1328430.0}, {"date": "2024-09-19", "close": 3.08, "volume": 929520.0}, {"date": "2024-09-20", "close": 2.88, "volume": 1206588.0}, {"date": "2024-09-23", "close": 2.82, "volume": 708570.0}, {"date": "2024-09-24", "close": 2.99, "volume": 1016780.0}, {"date": "2024-09-25", "close": 3.0, "volume": 1507092.0}, {"date": "2024-09-26", "close": 2.9, "volume": 922337.0}, {"date": "2024-09-27", "close": 2.93, "volume": 956443.0}, {"date": "2024-09-30", "close": 2.81, "volume": 602665.0}, {"date": "2024-10-01", "close": 2.455, "volume": 1212192.0}, {"date": "2024-10-02", "close": 2.48, "volume": 784531.0}, {"date": "2024-10-03", "close": 2.35, "volume": 660256.0}, {"date": "2024-10-04", "close": 2.74, "volume": 943426.0}, {"date": "2024-10-07", "close": 2.45, "volume": 846972.0}, {"date": "2024-10-08", "close": 2.35, "volume": 860746.0}, {"date": "2024-10-09", "close": 2.16, "volume": 2635414.0}, {"date": "2024-10-10", "close": 2.27, "volume": 1350259.0}, {"date": "2024-10-11", "close": 2.34, "volume": 1156681.0}, {"date": "2024-10-14", "close": 2.2, "volume": 983489.0}, {"date": "2024-10-15", "close": 2.13, "volume": 1015570.0}, {"date": "2024-10-16", "close": 2.24, "volume": 1005975.0}, {"date": "2024-10-17", "close": 2.37, "volume": 1370730.0}, {"date": "2024-10-18", "close": 2.34, "volume": 546284.0}, {"date": "2024-10-21", "close": 2.37, "volume": 322265.0}, {"date": "2024-10-22", "close": 2.46, "volume": 1028085.0}, {"date": "2024-10-23", "close": 2.37, "volume": 540506.0}, {"date": "2024-10-24", "close": 2.3, "volume": 396323.0}, {"date": "2024-10-25", "close": 2.26, "volume": 417574.0}, {"date": "2024-10-28", "close": 2.18, "volume": 652388.0}, {"date": "2024-10-29", "close": 2.15, "volume": 474109.0}, {"date": "2024-10-30", "close": 2.19, "volume": 480692.0}, {"date": "2024-10-31", "close": 2.1, "volume": 637894.0}, {"date": "2024-11-01", "close": 2.14, "volume": 291177.0}, {"date": "2024-11-04", "close": 2.15, "volume": 500091.0}, {"date": "2024-11-05", "close": 2.28, "volume": 491682.0}, {"date": "2024-11-06", "close": 2.07, "volume": 768535.0}, {"date": "2024-11-07", "close": 2.05, "volume": 272202.0}, {"date": "2024-11-08", "close": 1.94, "volume": 727355.0}, {"date": "2024-11-11", "close": 1.86, "volume": 547647.0}, {"date": "2024-11-12", "close": 1.73, "volume": 973799.0}, {"date": "2024-11-13", "close": 1.85, "volume": 1204550.0}, {"date": "2024-11-14", "close": 2.24, "volume": 1976976.0}, {"date": "2024-11-15", "close": 1.96, "volume": 1485187.0}, {"date": "2024-11-18", "close": 1.94, "volume": 1016472.0}, {"date": "2024-11-19", "close": 1.95, "volume": 405579.0}, {"date": "2024-11-20", "close": 2.01, "volume": 594216.0}, {"date": "2024-11-21", "close": 1.94, "volume": 683819.0}, {"date": "2024-11-22", "close": 1.94, "volume": 241816.0}, {"date": "2024-11-25", "close": 1.85, "volume": 757853.0}, {"date": "2024-11-26", "close": 1.81, "volume": 361879.0}, {"date": "2024-11-27", "close": 2.02, "volume": 1037455.0}, {"date": "2024-11-29", "close": 2.01, "volume": 361511.0}, {"date": "2024-12-02", "close": 2.0, "volume": 525502.0}, {"date": "2024-12-03", "close": 2.0, "volume": 233106.0}, {"date": "2024-12-04", "close": 1.92, "volume": 536112.0}, {"date": "2024-12-05", "close": 1.79, "volume": 1303482.0}, {"date": "2024-12-06", "close": 1.75, "volume": 503568.0}, {"date": "2024-12-09", "close": 1.83, "volume": 619206.0}, {"date": "2024-12-10", "close": 1.78, "volume": 176386.0}, {"date": "2024-12-11", "close": 1.74, "volume": 191570.0}, {"date": "2024-12-12", "close": 1.71, "volume": 273187.0}, {"date": "2024-12-13", "close": 1.71, "volume": 283783.0}, {"date": "2024-12-16", "close": 1.66, "volume": 565639.0}, {"date": "2024-12-17", "close": 1.63, "volume": 482598.0}, {"date": "2024-12-18", "close": 1.51, "volume": 535611.0}, {"date": "2024-12-19", "close": 1.54, "volume": 370175.0}, {"date": "2024-12-20", "close": 1.54, "volume": 1083566.0}, {"date": "2024-12-23", "close": 1.695, "volume": 524653.0}, {"date": "2024-12-24", "close": 1.81, "volume": 228691.0}, {"date": "2024-12-26", "close": 1.85, "volume": 389826.0}, {"date": "2024-12-27", "close": 1.81, "volume": 293899.0}, {"date": "2024-12-30", "close": 1.74, "volume": 343473.0}, {"date": "2024-12-31", "close": 1.79, "volume": 455735.0}, {"date": "2025-01-02", "close": 1.89, "volume": 254749.0}, {"date": "2025-01-03", "close": 1.87, "volume": 301199.0}, {"date": "2025-01-06", "close": 1.85, "volume": 197351.0}, {"date": "2025-01-07", "close": 1.91, "volume": 810176.0}, {"date": "2025-01-08", "close": 1.775, "volume": 576641.0}, {"date": "2025-01-10", "close": 1.72, "volume": 415384.0}, {"date": "2025-01-13", "close": 1.59, "volume": 354578.0}, {"date": "2025-01-14", "close": 1.59, "volume": 461241.0}, {"date": "2025-01-15", "close": 1.61, "volume": 173111.0}, {"date": "2025-01-16", "close": 1.65, "volume": 245627.0}, {"date": "2025-01-17", "close": 1.61, "volume": 205443.0}, {"date": "2025-01-21", "close": 1.85, "volume": 778332.0}, {"date": "2025-01-22", "close": 1.88, "volume": 601205.0}, {"date": "2025-01-23", "close": 1.9, "volume": 430188.0}, {"date": "2025-01-24", "close": 1.83, "volume": 467537.0}, {"date": "2025-01-27", "close": 1.78, "volume": 397502.0}, {"date": "2025-01-28", "close": 1.81, "volume": 208390.0}, {"date": "2025-01-29", "close": 1.81, "volume": 137384.0}, {"date": "2025-01-30", "close": 1.84, "volume": 198697.0}, {"date": "2025-01-31", "close": 1.83, "volume": 196100.0}, {"date": "2025-02-03", "close": 1.78, "volume": 198495.0}, {"date": "2025-02-04", "close": 1.8, "volume": 159052.0}, {"date": "2025-02-05", "close": 1.72, "volume": 156711.0}, {"date": "2025-02-06", "close": 1.68, "volume": 185417.0}, {"date": "2025-02-07", "close": 1.67, "volume": 252302.0}, {"date": "2025-02-10", "close": 1.62, "volume": 227449.0}, {"date": "2025-02-11", "close": 1.58, "volume": 389776.0}, {"date": "2025-02-12", "close": 1.58, "volume": 142183.0}, {"date": "2025-02-13", "close": 1.66, "volume": 292144.0}, {"date": "2025-02-14", "close": 1.67, "volume": 139679.0}, {"date": "2025-02-18", "close": 1.695, "volume": 209215.0}, {"date": "2025-02-19", "close": 1.69, "volume": 351997.0}, {"date": "2025-02-20", "close": 1.63, "volume": 245726.0}, {"date": "2025-02-21", "close": 1.65, "volume": 367852.0}, {"date": "2025-02-24", "close": 1.59, "volume": 175548.0}, {"date": "2025-02-25", "close": 1.55, "volume": 452100.0}, {"date": "2025-02-26", "close": 1.58, "volume": 92692.0}, {"date": "2025-02-27", "close": 1.53, "volume": 95197.0}, {"date": "2025-02-28", "close": 1.47, "volume": 189462.0}, {"date": "2025-03-03", "close": 1.35, "volume": 306814.0}, {"date": "2025-03-04", "close": 1.4, "volume": 449266.0}, {"date": "2025-03-05", "close": 1.34, "volume": 582268.0}, {"date": "2025-03-06", "close": 1.32, "volume": 305755.0}, {"date": "2025-03-07", "close": 1.38, "volume": 421460.0}, {"date": "2025-03-10", "close": 1.32, "volume": 357305.0}, {"date": "2025-03-11", "close": 1.49, "volume": 367810.0}, {"date": "2025-03-12", "close": 1.56, "volume": 454389.0}, {"date": "2025-03-13", "close": 1.45, "volume": 358586.0}, {"date": "2025-03-14", "close": 1.53, "volume": 284983.0}, {"date": "2025-03-17", "close": 1.49, "volume": 290721.0}, {"date": "2025-03-18", "close": 1.45, "volume": 283681.0}, {"date": "2025-03-19", "close": 1.59, "volume": 325600.0}, {"date": "2025-03-20", "close": 1.51, "volume": 514001.0}, {"date": "2025-03-21", "close": 1.49, "volume": 600435.0}, {"date": "2025-03-24", "close": 1.61, "volume": 300422.0}, {"date": "2025-03-25", "close": 1.71, "volume": 402410.0}, {"date": "2025-03-26", "close": 1.7, "volume": 318383.0}, {"date": "2025-03-27", "close": 1.61, "volume": 259284.0}, {"date": "2025-03-28", "close": 1.54, "volume": 495856.0}, {"date": "2025-03-31", "close": 1.55, "volume": 366121.0}, {"date": "2025-04-01", "close": 1.51, "volume": 221112.0}, {"date": "2025-04-02", "close": 1.58, "volume": 261866.0}, {"date": "2025-04-03", "close": 1.45, "volume": 411760.0}, {"date": "2025-04-04", "close": 1.37, "volume": 705700.0}, {"date": "2025-04-07", "close": 1.43, "volume": 600822.0}, {"date": "2025-04-08", "close": 1.41, "volume": 769479.0}, {"date": "2025-04-09", "close": 1.62, "volume": 517980.0}, {"date": "2025-04-10", "close": 1.465, "volume": 302058.0}, {"date": "2025-04-11", "close": 1.435, "volume": 338666.0}, {"date": "2025-04-14", "close": 1.63, "volume": 423771.0}, {"date": "2025-04-15", "close": 1.82, "volume": 930350.0}, {"date": "2025-04-16", "close": 1.9, "volume": 873706.0}, {"date": "2025-04-17", "close": 1.95, "volume": 1523285.0}, {"date": "2025-04-21", "close": 1.805, "volume": 936696.0}, {"date": "2025-04-22", "close": 1.63, "volume": 1384324.0}, {"date": "2025-04-23", "close": 1.98, "volume": 980917.0}, {"date": "2025-04-24", "close": 1.98, "volume": 841164.0}, {"date": "2025-04-25", "close": 1.98, "volume": 355950.0}, {"date": "2025-04-28", "close": 2.05, "volume": 308668.0}, {"date": "2025-04-29", "close": 2.0, "volume": 462466.0}, {"date": "2025-04-30", "close": 1.89, "volume": 975451.0}, {"date": "2025-05-01", "close": 1.94, "volume": 770874.0}, {"date": "2025-05-02", "close": 1.89, "volume": 394229.0}, {"date": "2025-05-05", "close": 1.75, "volume": 574706.0}, {"date": "2025-05-06", "close": 1.78, "volume": 505931.0}, {"date": "2025-05-07", "close": 1.77, "volume": 513669.0}, {"date": "2025-05-08", "close": 1.75, "volume": 476627.0}, {"date": "2025-05-09", "close": 1.81, "volume": 506086.0}, {"date": "2025-05-12", "close": 1.87, "volume": 860924.0}, {"date": "2025-05-13", "close": 1.99, "volume": 1649154.0}, {"date": "2025-05-14", "close": 1.91, "volume": 892089.0}, {"date": "2025-05-15", "close": 1.87, "volume": 383163.0}, {"date": "2025-05-16", "close": 1.88, "volume": 315761.0}, {"date": "2025-05-19", "close": 1.95, "volume": 585309.0}, {"date": "2025-05-20", "close": 1.76, "volume": 934929.0}, {"date": "2025-05-21", "close": 1.71, "volume": 340640.0}, {"date": "2025-05-22", "close": 1.36, "volume": 4169955.0}, {"date": "2025-05-23", "close": 1.38, "volume": 888267.0}, {"date": "2025-05-27", "close": 1.3, "volume": 1003641.0}, {"date": "2025-05-28", "close": 1.29, "volume": 461672.0}, {"date": "2025-05-29", "close": 1.26, "volume": 1395961.0}, {"date": "2025-05-30", "close": 1.39, "volume": 1125846.0}, {"date": "2025-06-02", "close": 1.52, "volume": 853220.0}, {"date": "2025-06-03", "close": 1.78, "volume": 2436393.0}, {"date": "2025-06-04", "close": 1.84, "volume": 1563511.0}, {"date": "2025-06-05", "close": 1.74, "volume": 1601838.0}, {"date": "2025-06-06", "close": 1.97, "volume": 2286533.0}, {"date": "2025-06-09", "close": 1.93, "volume": 955147.0}, {"date": "2025-06-10", "close": 1.94, "volume": 624618.0}, {"date": "2025-06-11", "close": 1.86, "volume": 1334905.0}, {"date": "2025-06-12", "close": 1.84, "volume": 383272.0}, {"date": "2025-06-13", "close": 1.92, "volume": 1016526.0}, {"date": "2025-06-16", "close": 1.94, "volume": 1086340.0}, {"date": "2025-06-17", "close": 1.55, "volume": 2807899.0}, {"date": "2025-06-18", "close": 1.62, "volume": 1659229.0}, {"date": "2025-06-20", "close": 1.72, "volume": 1635171.0}, {"date": "2025-06-23", "close": 1.64, "volume": 1088600.0}, {"date": "2025-06-24", "close": 1.76, "volume": 962613.0}, {"date": "2025-06-25", "close": 1.65, "volume": 1936350.0}, {"date": "2025-06-26", "close": 1.76, "volume": 780260.0}, {"date": "2025-06-27", "close": 1.73, "volume": 8014901.0}, {"date": "2025-06-30", "close": 1.84, "volume": 1120528.0}, {"date": "2025-07-01", "close": 1.85, "volume": 997048.0}, {"date": "2025-07-02", "close": 1.95, "volume": 1051272.0}, {"date": "2025-07-03", "close": 2.05, "volume": 1111361.0}, {"date": "2025-07-07", "close": 2.03, "volume": 914037.0}, {"date": "2025-07-08", "close": 1.92, "volume": 1157750.0}, {"date": "2025-07-09", "close": 1.85, "volume": 1153173.0}, {"date": "2025-07-10", "close": 1.79, "volume": 813442.0}, {"date": "2025-07-11", "close": 1.67, "volume": 990694.0}, {"date": "2025-07-14", "close": 1.65, "volume": 757389.0}, {"date": "2025-07-15", "close": 1.64, "volume": 953796.0}, {"date": "2025-07-16", "close": 1.73, "volume": 1059272.0}, {"date": "2025-07-17", "close": 1.69, "volume": 846798.0}, {"date": "2025-07-18", "close": 1.75, "volume": 886296.0}, {"date": "2025-07-21", "close": 1.77, "volume": 1028100.0}, {"date": "2025-07-22", "close": 1.82, "volume": 914014.0}, {"date": "2025-07-23", "close": 1.83, "volume": 765189.0}, {"date": "2025-07-24", "close": 1.73, "volume": 626705.0}, {"date": "2025-07-25", "close": 1.74, "volume": 1521374.0}, {"date": "2025-07-28", "close": 1.71, "volume": 633538.0}, {"date": "2025-07-29", "close": 1.85, "volume": 1020696.0}, {"date": "2025-07-30", "close": 1.78, "volume": 757867.0}, {"date": "2025-07-31", "close": 1.57, "volume": 2482353.0}, {"date": "2025-08-01", "close": 1.48, "volume": 952508.0}, {"date": "2025-08-04", "close": 1.49, "volume": 964380.0}, {"date": "2025-08-05", "close": 1.47, "volume": 551386.0}, {"date": "2025-08-06", "close": 1.45, "volume": 408477.0}, {"date": "2025-08-07", "close": 1.48, "volume": 493682.0}, {"date": "2025-08-08", "close": 1.43, "volume": 783975.0}, {"date": "2025-08-11", "close": 1.55, "volume": 476220.0}, {"date": "2025-08-12", "close": 1.55, "volume": 321088.0}, {"date": "2025-08-13", "close": 1.63, "volume": 697074.0}, {"date": "2025-08-14", "close": 1.58, "volume": 308524.0}, {"date": "2025-08-15", "close": 1.66, "volume": 1461667.0}, {"date": "2025-08-18", "close": 1.73, "volume": 1161817.0}, {"date": "2025-08-19", "close": 1.65, "volume": 654463.0}, {"date": "2025-08-20", "close": 1.64, "volume": 613304.0}, {"date": "2025-08-21", "close": 1.59, "volume": 585680.0}, {"date": "2025-08-22", "close": 1.65, "volume": 760653.0}, {"date": "2025-08-25", "close": 1.61, "volume": 431320.0}, {"date": "2025-08-26", "close": 1.59, "volume": 492312.0}, {"date": "2025-08-27", "close": 1.51, "volume": 523065.0}, {"date": "2025-08-28", "close": 1.53, "volume": 422526.0}, {"date": "2025-08-29", "close": 1.51, "volume": 365350.0}, {"date": "2025-09-02", "close": 1.5, "volume": 364446.0}, {"date": "2025-09-03", "close": 1.49, "volume": 880746.0}, {"date": "2025-09-04", "close": 1.52, "volume": 429125.0}, {"date": "2025-09-05", "close": 1.5, "volume": 561240.0}, {"date": "2025-09-08", "close": 1.5, "volume": 774846.0}, {"date": "2025-09-09", "close": 1.48, "volume": 222114.0}, {"date": "2025-09-10", "close": 1.5, "volume": 194353.0}, {"date": "2025-09-11", "close": 1.55, "volume": 270735.0}, {"date": "2025-09-12", "close": 1.54, "volume": 354458.0}, {"date": "2025-09-15", "close": 1.57, "volume": 409186.0}, {"date": "2025-09-16", "close": 1.57, "volume": 227440.0}, {"date": "2025-09-17", "close": 1.58, "volume": 263295.0}, {"date": "2025-09-18", "close": 1.65, "volume": 445008.0}, {"date": "2025-09-19", "close": 1.58, "volume": 1330459.0}, {"date": "2025-09-22", "close": 1.77, "volume": 2566444.0}, {"date": "2025-09-23", "close": 1.69, "volume": 828298.0}, {"date": "2025-09-24", "close": 1.71, "volume": 753955.0}, {"date": "2025-09-25", "close": 1.63, "volume": 622694.0}, {"date": "2025-09-26", "close": 1.77, "volume": 4992495.0}, {"date": "2025-09-29", "close": 1.78, "volume": 1788569.0}, {"date": "2025-09-30", "close": 1.76, "volume": 654614.0}, {"date": "2025-10-01", "close": 1.83, "volume": 1414951.0}, {"date": "2025-10-02", "close": 1.95, "volume": 2812175.0}, {"date": "2025-10-03", "close": 1.99, "volume": 3243257.0}, {"date": "2025-10-06", "close": 1.93, "volume": 1797883.0}, {"date": "2025-10-07", "close": 1.86, "volume": 1523964.0}, {"date": "2025-10-08", "close": 1.79, "volume": 1217859.0}, {"date": "2025-10-09", "close": 1.75, "volume": 1960666.0}, {"date": "2025-10-10", "close": 1.6, "volume": 2144001.0}, {"date": "2025-10-13", "close": 1.66, "volume": 795592.0}, {"date": "2025-10-14", "close": 1.68, "volume": 771301.0}, {"date": "2025-10-15", "close": 1.98, "volume": 3253814.0}, {"date": "2025-10-16", "close": 1.85, "volume": 2806038.0}, {"date": "2025-10-17", "close": 1.68, "volume": 1767296.0}, {"date": "2025-10-20", "close": 1.75, "volume": 2178119.0}, {"date": "2025-10-21", "close": 2.0, "volume": 44031400.0}, {"date": "2025-10-22", "close": 1.89, "volume": 3670187.0}, {"date": "2025-10-23", "close": 2.1, "volume": 3040474.0}, {"date": "2025-10-24", "close": 2.11, "volume": 2215456.0}, {"date": "2025-10-27", "close": 2.04, "volume": 2230370.0}, {"date": "2025-10-28", "close": 1.94, "volume": 1868925.0}, {"date": "2025-10-29", "close": 1.89, "volume": 1634263.0}, {"date": "2025-10-30", "close": 1.8, "volume": 1872100.0}, {"date": "2025-10-31", "close": 1.8, "volume": 2050141.0}, {"date": "2025-11-03", "close": 1.75, "volume": 1655640.0}, {"date": "2025-11-04", "close": 1.62, "volume": 1911120.0}, {"date": "2025-11-05", "close": 1.73, "volume": 1578182.0}, {"date": "2025-11-06", "close": 1.58, "volume": 2094636.0}, {"date": "2025-11-07", "close": 1.63, "volume": 1904363.0}, {"date": "2025-11-10", "close": 1.69, "volume": 2589473.0}, {"date": "2025-11-11", "close": 1.83, "volume": 2649713.0}, {"date": "2025-11-12", "close": 1.72, "volume": 1495599.0}, {"date": "2025-11-13", "close": 1.6, "volume": 1351251.0}, {"date": "2025-11-14", "close": 1.62, "volume": 1278627.0}, {"date": "2025-11-17", "close": 1.57, "volume": 1024449.0}, {"date": "2025-11-18", "close": 1.58, "volume": 1229109.0}, {"date": "2025-11-19", "close": 1.53, "volume": 1690382.0}, {"date": "2025-11-20", "close": 1.49, "volume": 1194984.0}, {"date": "2025-11-21", "close": 1.61, "volume": 1402562.0}, {"date": "2025-11-24", "close": 1.69, "volume": 1190595.0}, {"date": "2025-11-25", "close": 1.66, "volume": 1150335.0}, {"date": "2025-11-26", "close": 1.68, "volume": 693799.0}, {"date": "2025-11-28", "close": 1.73, "volume": 903750.0}, {"date": "2025-12-01", "close": 1.59, "volume": 1430089.0}, {"date": "2025-12-02", "close": 1.53, "volume": 996972.0}, {"date": "2025-12-03", "close": 1.58, "volume": 811082.0}, {"date": "2025-12-04", "close": 1.61, "volume": 586257.0}, {"date": "2025-12-05", "close": 1.6, "volume": 789918.0}, {"date": "2025-12-08", "close": 1.57, "volume": 692571.0}, {"date": "2025-12-09", "close": 1.62, "volume": 632567.0}, {"date": "2025-12-10", "close": 1.66, "volume": 1059725.0}, {"date": "2025-12-11", "close": 1.68, "volume": 803831.0}, {"date": "2025-12-12", "close": 1.59, "volume": 1105566.0}, {"date": "2025-12-15", "close": 1.62, "volume": 834114.0}, {"date": "2025-12-16", "close": 1.68, "volume": 1050940.0}, {"date": "2025-12-17", "close": 1.7, "volume": 1301514.0}, {"date": "2025-12-18", "close": 1.74, "volume": 876655.0}, {"date": "2025-12-19", "close": 1.74, "volume": 2112359.0}, {"date": "2025-12-22", "close": 1.71, "volume": 1862642.0}, {"date": "2025-12-23", "close": 1.69, "volume": 1702062.0}, {"date": "2025-12-24", "close": 1.7, "volume": 699443.0}, {"date": "2025-12-26", "close": 1.62, "volume": 1289521.0}, {"date": "2025-12-29", "close": 1.61, "volume": 2321209.0}, {"date": "2025-12-30", "close": 1.54, "volume": 1684985.0}, {"date": "2025-12-31", "close": 1.57, "volume": 1945167.0}, {"date": "2026-01-02", "close": 1.65, "volume": 1661374.0}, {"date": "2026-01-05", "close": 1.64, "volume": 538158.0}, {"date": "2026-01-06", "close": 1.63, "volume": 617948.0}, {"date": "2026-01-07", "close": 1.63, "volume": 359878.0}, {"date": "2026-01-08", "close": 1.64, "volume": 456485.0}, {"date": "2026-01-09", "close": 1.63, "volume": 651332.0}, {"date": "2026-01-12", "close": 1.62, "volume": 905160.0}, {"date": "2026-01-13", "close": 1.57, "volume": 1411376.0}, {"date": "2026-01-14", "close": 1.58, "volume": 1720074.0}, {"date": "2026-01-15", "close": 1.69, "volume": 1997032.0}, {"date": "2026-01-16", "close": 1.73, "volume": 1187883.0}, {"date": "2026-01-20", "close": 1.7, "volume": 2393118.0}, {"date": "2026-01-21", "close": 1.81, "volume": 1418295.0}, {"date": "2026-01-22", "close": 1.98, "volume": 4474920.0}, {"date": "2026-01-23", "close": 2.04, "volume": 1605157.0}, {"date": "2026-01-26", "close": 1.98, "volume": 3484091.0}, {"date": "2026-01-27", "close": 1.9, "volume": 1703414.0}, {"date": "2026-01-28", "close": 1.85, "volume": 1150722.0}, {"date": "2026-01-29", "close": 1.8, "volume": 1160200.0}, {"date": "2026-01-30", "close": 1.72, "volume": 1291325.0}, {"date": "2026-02-02", "close": 1.68, "volume": 1092964.0}, {"date": "2026-02-03", "close": 1.59, "volume": 2652960.0}, {"date": "2026-02-04", "close": 1.59, "volume": 2001355.0}, {"date": "2026-02-05", "close": 1.53, "volume": 1797549.0}, {"date": "2026-02-06", "close": 1.63, "volume": 2027625.0}, {"date": "2026-02-09", "close": 1.68, "volume": 1599220.0}, {"date": "2026-02-10", "close": 1.61, "volume": 1554921.0}, {"date": "2026-02-11", "close": 1.59, "volume": 1789306.0}, {"date": "2026-02-12", "close": 1.52, "volume": 2074714.0}, {"date": "2026-02-13", "close": 1.53, "volume": 2224658.0}, {"date": "2026-02-17", "close": 1.56, "volume": 1205451.0}, {"date": "2026-02-18", "close": 1.55, "volume": 981924.0}, {"date": "2026-02-19", "close": 1.54, "volume": 1068316.0}, {"date": "2026-02-20", "close": 1.48, "volume": 1432363.0}, {"date": "2026-02-23", "close": 1.45, "volume": 1446801.0}, {"date": "2026-02-24", "close": 1.45, "volume": 1060786.0}, {"date": "2026-02-25", "close": 1.41, "volume": 1395638.0}, {"date": "2026-02-26", "close": 1.41, "volume": 1903024.0}, {"date": "2026-02-27", "close": 1.3, "volume": 2854514.0}, {"date": "2026-03-02", "close": 1.31, "volume": 1433983.0}, {"date": "2026-03-03", "close": 1.26, "volume": 2507520.0}, {"date": "2026-03-04", "close": 1.31, "volume": 1789860.0}, {"date": "2026-03-05", "close": 1.29, "volume": 1091813.0}, {"date": "2026-03-06", "close": 1.23, "volume": 1532580.0}, {"date": "2026-03-09", "close": 1.27, "volume": 1521493.0}, {"date": "2026-03-10", "close": 1.31, "volume": 530914.0}, {"date": "2026-03-11", "close": 1.39, "volume": 988888.0}, {"date": "2026-03-12", "close": 1.28, "volume": 916536.0}, {"date": "2026-03-13", "close": 1.3, "volume": 850934.0}, {"date": "2026-03-16", "close": 1.27, "volume": 970084.0}, {"date": "2026-03-17", "close": 1.25, "volume": 1162141.0}, {"date": "2026-03-18", "close": 1.19, "volume": 2309001.0}, {"date": "2026-03-19", "close": 1.19, "volume": 1974769.0}, {"date": "2026-03-20", "close": 1.18, "volume": 2770187.0}, {"date": "2026-03-23", "close": 1.21, "volume": 862215.0}, {"date": "2026-03-24", "close": 1.24, "volume": 878790.0}, {"date": "2026-03-25", "close": 1.28, "volume": 722295.0}, {"date": "2026-03-26", "close": 1.3, "volume": 1054744.0}, {"date": "2026-03-27", "close": 1.25, "volume": 867838.0}, {"date": "2026-03-30", "close": 1.22, "volume": 548627.0}, {"date": "2026-03-31", "close": 1.27, "volume": 1026187.0}, {"date": "2026-04-01", "close": 1.28, "volume": 765315.0}, {"date": "2026-04-02", "close": 1.25, "volume": 612625.0}, {"date": "2026-04-06", "close": 1.19, "volume": 709984.0}, {"date": "2026-04-07", "close": 1.11, "volume": 1321846.0}, {"date": "2026-04-08", "close": 1.13, "volume": 1071943.0}, {"date": "2026-04-09", "close": 1.12, "volume": 802478.0}, {"date": "2026-04-10", "close": 1.16, "volume": 734975.0}, {"date": "2026-04-13", "close": 1.2, "volume": 618776.0}, {"date": "2026-04-14", "close": 1.23, "volume": 1053717.0}, {"date": "2026-04-15", "close": 1.21, "volume": 1933318.0}, {"date": "2026-04-16", "close": 1.2, "volume": 2061250.0}, {"date": "2026-04-17", "close": 1.18, "volume": 1893971.0}, {"date": "2026-04-20", "close": 1.22, "volume": 906950.0}, {"date": "2026-04-21", "close": 1.13, "volume": 1463605.0}, {"date": "2026-04-22", "close": 1.015, "volume": 9077129.0}, {"date": "2026-04-23", "close": 0.9801, "volume": 3620763.0}, {"date": "2026-04-24", "close": 0.9757, "volume": 3280679.0}, {"date": "2026-04-27", "close": 0.9044, "volume": 2788904.0}, {"date": "2026-04-28", "close": 0.8966, "volume": 2167587.0}, {"date": "2026-04-29", "close": 0.83, "volume": 1930443.0}, {"date": "2026-04-30", "close": 0.8278, "volume": 2859087.0}, {"date": "2026-05-01", "close": 0.9158, "volume": 1807523.0}, {"date": "2026-05-04", "close": 1.04, "volume": 5012928.0}, {"date": "2026-05-05", "close": 1.05, "volume": 1941985.0}, {"date": "2026-05-06", "close": 1.03, "volume": 1174035.0}, {"date": "2026-05-07", "close": 1.02, "volume": 1568975.0}, {"date": "2026-05-08", "close": 1.09, "volume": 1720199.0}, {"date": "2026-05-11", "close": 1.14, "volume": 2074777.0}, {"date": "2026-05-12", "close": 0.97, "volume": 5018498.0}, {"date": "2026-05-13", "close": 1.06, "volume": 1901773.0}, {"date": "2026-05-14", "close": 1.01, "volume": 1437523.0}, {"date": "2026-05-15", "close": 1.02, "volume": 880960.0}, {"date": "2026-05-18", "close": 1.03, "volume": 1185248.0}, {"date": "2026-05-19", "close": 1.02, "volume": 1115049.0}, {"date": "2026-05-20", "close": 1.05, "volume": 942110.0}, {"date": "2026-05-21", "close": 1.07, "volume": 1680050.0}, {"date": "2026-05-22", "close": 1.12, "volume": 1124490.0}, {"date": "2026-05-26", "close": 1.13, "volume": 1637391.0}, {"date": "2026-05-27", "close": 1.07, "volume": 5630559.0}, {"date": "2026-05-28", "close": 1.03, "volume": 1827124.0}, {"date": "2026-05-29", "close": 1.06, "volume": 5657359.0}, {"date": "2026-06-01", "close": 1.03, "volume": 2116677.0}, {"date": "2026-06-02", "close": 0.98, "volume": 3597859.0}, {"date": "2026-06-03", "close": 1.05, "volume": 10438230.0}, {"date": "2026-06-04", "close": 1.09, "volume": 4347723.0}, {"date": "2026-06-05", "close": 0.9507, "volume": 6638014.0}, {"date": "2026-06-08", "close": 0.8997, "volume": 4710351.0}, {"date": "2026-06-09", "close": 0.7987, "volume": 6266210.0}, {"date": "2026-06-10", "close": 0.7902, "volume": 2737204.0}, {"date": "2026-06-11", "close": 0.861, "volume": 1889426.0}, {"date": "2026-06-12", "close": 0.8063, "volume": 2217472.0}, {"date": "2026-06-15", "close": 0.7811, "volume": 4039234.0}, {"date": "2026-06-16", "close": 0.7585, "volume": 3261433.0}, {"date": "2026-06-17", "close": 0.7494, "volume": 4228722.0}, {"date": "2026-06-18", "close": 0.7798, "volume": 4047810.0}, {"date": "2026-06-22", "close": 0.6939, "volume": 3216907.0}, {"date": "2026-06-23", "close": 0.63, "volume": 4528174.0}, {"date": "2026-06-24", "close": 0.624, "volume": 3408118.0}, {"date": "2026-06-25", "close": 0.6245, "volume": 2755128.0}, {"date": "2026-06-26", "close": 0.63, "volume": 10526950.0}, {"date": "2026-06-29", "close": 0.64, "volume": 1824162.0}, {"date": "2026-06-30", "close": 0.6873, "volume": 4905029.0}, {"date": "2026-07-01", "close": 0.6617, "volume": 2131213.0}, {"date": "2026-07-02", "close": 0.6311, "volume": 1856752.0}, {"date": "2026-07-06", "close": 0.6002, "volume": 11837850.0}, {"date": "2026-07-07", "close": 0.5933, "volume": 4544256.0}, {"date": "2026-07-08", "close": 0.6536, "volume": 2278438.0}, {"date": "2026-07-09", "close": 0.65, "volume": 3435027.0}, {"date": "2026-07-10", "close": 0.641, "volume": 2070645.0}, {"date": "2026-07-13", "close": 0.6492, "volume": 1445531.0}, {"date": "2026-07-14", "close": 0.6313, "volume": 1495227.0}, {"date": "2026-07-15", "close": 0.6299, "volume": 1263566.0}, {"date": "2026-07-16", "close": 0.6067, "volume": 2022784.0}, {"date": "2026-07-17", "close": 0.6028, "volume": 1800470.0}, {"date": "2026-07-20", "close": 0.6063, "volume": 1720441.0}, {"date": "2026-07-21", "close": 0.6604, "volume": 2506507.0}, {"date": "2026-07-22", "close": 0.5835, "volume": 4818624.0}, {"date": "2026-07-23", "close": 0.5, "volume": 6573976.0}, {"date": "2026-07-24", "close": 0.4816, "volume": 2816846.0}, {"date": "2026-07-27", "close": 0.4833, "volume": 1855795.0}, {"date": "2026-07-28", "close": 0.29, "volume": 40458560.0}, {"date": "2026-07-29", "close": 0.3024, "volume": 11094480.0}, {"date": "2026-07-30", "close": 0.319, "volume": 4707880.0}, {"date": "2026-07-31", "close": 0.3013, "volume": 3367770.0}, {"date": "2026-08-03", "close": 0.303, "volume": 3119878.0}, {"date": "2026-08-04", "close": 0.2994, "volume": 4348460.0}, {"date": "2026-08-05", "close": 0.2677, "volume": 5785513.0}, {"date": "2026-08-06", "close": 0.2417, "volume": 5992780.0}, {"date": "2026-08-07", "close": 0.2675, "volume": 8690693.0}, {"date": "2026-08-10", "close": 0.2465, "volume": 4901829.0}, {"date": "2026-08-11", "close": 0.2389, "volume": 8020035.0}, {"date": "2026-08-12", "close": 0.2309, "volume": 5477992.0}, {"date": "2026-08-13", "close": 0.2421, "volume": 6676449.0}, {"date": "2026-08-14", "close": 0.2205, "volume": 4205473.0}, {"date": "2026-08-17", "close": 0.2177, "volume": 3979475.0}, {"date": "2026-08-18", "close": 0.2253, "volume": 4230688.0}, {"date": "2026-08-19", "close": 0.2502, "volume": 8228891.0}, {"date": "2026-08-20", "close": 0.2537, "volume": 7730561.0}, {"date": "2026-08-21", "close": 0.2999, "volume": 8205377.0}, {"date": "2026-08-24", "close": 0.2857, "volume": 4515742.0}, {"date": "2026-08-25", "close": 0.2942, "volume": 3340405.0}, {"date": "2026-08-26", "close": 0.2994, "volume": 2583010.0}, {"date": "2026-08-27", "close": 0.2963, "volume": 1960003.0}, {"date": "2026-08-28", "close": 0.2928, "volume": 1510920.0}, {"date": "2026-08-31", "close": 0.28, "volume": 1963372.0}, {"date": "2026-09-01", "close": 0.2621, "volume": 1466809.0}, {"date": "2026-09-02", "close": 0.2541, "volume": 4428643.0}, {"date": "2026-09-03", "close": 0.402, "volume": 292831500.0}, {"date": "2026-09-04", "close": 0.3602, "volume": 15204150.0}, {"date": "2026-09-08", "close": 0.334, "volume": 7047128.0}, {"date": "2026-09-09", "close": 0.32, "volume": 5283841.0}, {"date": "2026-09-10", "close": 0.3499, "volume": 8455613.0}, {"date": "2026-09-11", "close": 0.3367, "volume": 2997320.0}, {"date": "2026-09-14", "close": 0.3345, "volume": 2168643.0}, {"date": "2026-09-15", "close": 0.3273, "volume": 2290118.0}, {"date": "2026-09-16", "close": 0.3169, "volume": 2360479.0}, {"date": "2026-09-17", "close": 0.3533, "volume": 4930520.0}, {"date": "2026-09-18", "close": 0.3171, "volume": 4830958.0}, {"date": "2026-09-21", "close": 0.3127, "volume": 3673651.0}, {"date": "2026-09-22", "close": 0.31, "volume": 2171214.0}], "refreshing": true}