{"ticker": "SRTA", "overview": {"cik": "1779128", "ticker": "SRTA", "name": "Strata Critical Medical, Inc.", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068567", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-15", "title": "Form SCHEDULE 13D", "accession": "0000899140-26-001108", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001051", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063577", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063576", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061370", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061368", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061364", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061363", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061362", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-20", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-359634", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056841", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052256", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052152", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051826", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051824", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051822", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051819", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051817", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051816", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051814", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051811", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051809", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081889", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001628280-26-044283", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 29273.25, "net": -29273.25, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "SRTA", "has_prices": true, "as_of": "2026-07-24", "last": 5.04, "prev_close": 5.09, "change": -0.04999999999999982, "change_pct": -0.009823182711198393, "session_volume": 1075077.0, "vwap_5": 5.090690496851271, "vwap_20": 5.220223242690273, "vwap_60": 5.511323361749475, "vwap_250": 4.936122869073264, "high_52w": 6.47, "low_52w": 4.03, "avg_volume_20": 1123514.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068567", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Scott M. Wunsch", "who_key": "Wunsch Scott M", "role": "CEO, Logistics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 214180.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027324/000162828026068567/0001628280-26-068567-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "0001628280-26-061368", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Scott M. Wunsch", "who_key": "Wunsch Scott M", "role": "CEO, Logistics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30325.409999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027324/000162828026061368/0001628280-26-061368-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001628280-26-061370", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Louis R. Verdetto", "who_key": "Verdetto Louis R.", "role": "CEO, Clinical Services", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30251.069999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095962/000162828026061370/0001628280-26-061370-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001628280-26-061364", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Amir Cohen", "who_key": "Cohen Amir", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24664.949999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861140/000162828026061364/0001628280-26-061364-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001628280-26-061362", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "William A. Heyburn", "who_key": "Heyburn William A.", "role": "Co-CEO and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 168173.00999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859732/000162828026061362/0001628280-26-061362-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "0001628280-26-061363", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Melissa M. Tomkiel", "who_key": "Tomkiel Melissa M.", "role": "Co-CEO and General Counsel, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 157866.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859484/000162828026061363/0001628280-26-061363-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80150}, {"id": "13DG-0001193125-26-359634", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Steele ExpCo Holdings, LLC", "who_key": "Steele ExpCo Holdings, LLC", "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": "Transportation Services", "country": "United States", "headline": "Steele ExpCo Holdings, LLC moves to a 9% passive stake in SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1802658/0001193125-26-359634-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "0001628280-26-056841", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Reginald Love", "who_key": "Love Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 29273.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director sells $29K of SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1779128/000162828026056841/0001628280-26-056841-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001628280-26-051809", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Amir Cohen", "who_key": "Cohen Amir", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 173136.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861140/000162828026051809/0001628280-26-051809-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001628280-26-051811", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Melissa M. Tomkiel", "who_key": "Tomkiel Melissa M.", "role": "Co-CEO and General Counsel, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1080652.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859484/000162828026051811/0001628280-26-051811-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001628280-26-051814", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "William A. Heyburn", "who_key": "Heyburn William A.", "role": "Co-CEO and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1013973.8099999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1859732/000162828026051814/0001628280-26-051814-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001628280-26-051816", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Scott M. Wunsch", "who_key": "Wunsch Scott M", "role": "CEO, Logistics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 71219.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "CEO files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027324/000162828026051816/0001628280-26-051816-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001628280-26-051824", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Reginald Love", "who_key": "Love Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1779128/000162828026051824/0001628280-26-051824-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001628280-26-051826", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "William L. Cook III", "who_key": "Cook William L. III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096995/000162828026051826/0001628280-26-051826-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001628280-26-051817", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Andrew Lauck", "who_key": "LAUCK ANDREW", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1970526/000162828026051817/0001628280-26-051817-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001628280-26-051819", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Robert S. Wiesenthal", "who_key": "WIESENTHAL ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1779128/000162828026051819/0001628280-26-051819-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001628280-26-051822", "src": "INSIDERS", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Edward M. Philip", "who_key": "PHILIP EDWARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Director files routine paperwork on SRTA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1779128/000162828026051822/0001628280-26-051822-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "13DG-0001104659-26-081889", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "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": "Transportation Services", "country": "United States", "headline": "ARK Investment Management LLC moves to a 3.16% passive stake in SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-081889-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001013594-26-000667", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Northern Right Capital Management, L.P.", "who_key": "Northern Right Capital Management, L.P.", "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": "Transportation Services", "country": "United States", "headline": "Northern Right Capital Management, L.P. takes a 5.1% passive stake in SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1346543/0001013594-26-000667-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-11", "mins": 208310}, {"id": "13DG-0002126691-26-000005", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Velibor Krstic", "who_key": "Krstic Velibor", "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": "Transportation Services", "country": "United States", "headline": "Krstic Velibor raises a activist stake in SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2126691/0002126691-26-000005-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "13DG-0001104659-26-052493", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "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": "Transportation Services", "country": "United States", "headline": "ARK Investment Management LLC adjusts its stake in SRTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-052493-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002126691-26-000003", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Velibor Krstic", "who_key": "Krstic Velibor", "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": "Transportation Services", "country": "United States", "headline": "Krstic Velibor adjusts its stake in SRTA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126691/0002126691-26-000003-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288950}, {"id": "13DG-0002126691-26-000002", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Velibor Krstic", "who_key": "Krstic Velibor", "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": "Transportation Services", "country": "United States", "headline": "Krstic Velibor adjusts its stake in SRTA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126691/0002126691-26-000002-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300470}, {"id": "13DG-0002126691-26-000001", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Velibor Krstic", "who_key": "Krstic Velibor", "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": "Transportation Services", "country": "United States", "headline": "Krstic Velibor takes an activist stake in SRTA \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2126691/0002126691-26-000001-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-359634", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Steele ExpCo Holdings, LLC", "who_key": "Steele ExpCo Holdings, LLC", "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": "Transportation Services", "country": "United States", "headline": "Steele ExpCo Holdings, LLC moves to a 9% passive stake in SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1802658/0001193125-26-359634-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107510}, {"id": "13DG-0001104659-26-081889", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "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": "Transportation Services", "country": "United States", "headline": "ARK Investment Management LLC moves to a 3.16% passive stake in SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-081889-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001013594-26-000667", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Northern Right Capital Management, L.P.", "who_key": "Northern Right Capital Management, L.P.", "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": "Transportation Services", "country": "United States", "headline": "Northern Right Capital Management, L.P. takes a 5.1% passive stake in SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1346543/0001013594-26-000667-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-11", "mins": 208310}, {"id": "13DG-0002126691-26-000005", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Velibor Krstic", "who_key": "Krstic Velibor", "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": "Transportation Services", "country": "United States", "headline": "Krstic Velibor raises a activist stake in SRTA", "source_url": "https://www.sec.gov/Archives/edgar/data/2126691/0002126691-26-000005-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257270}, {"id": "13DG-0001104659-26-052493", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "ARK Investment Management LLC", "who_key": "ARK Investment Management LLC", "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": "Transportation Services", "country": "United States", "headline": "ARK Investment Management LLC adjusts its stake in SRTA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1697748/0001104659-26-052493-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0002126691-26-000003", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Velibor Krstic", "who_key": "Krstic Velibor", "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": "Transportation Services", "country": "United States", "headline": "Krstic Velibor adjusts its stake in SRTA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126691/0002126691-26-000003-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288950}, {"id": "13DG-0002126691-26-000002", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Velibor Krstic", "who_key": "Krstic Velibor", "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": "Transportation Services", "country": "United States", "headline": "Krstic Velibor adjusts its stake in SRTA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/2126691/0002126691-26-000002-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300470}, {"id": "13DG-0002126691-26-000001", "src": "13DG", "ticker": "SRTA", "cik": "1779128", "company": "Strata Critical Medical, Inc.", "company_raw": "Strata Critical Medical, Inc.", "who": "Velibor Krstic", "who_key": "Krstic Velibor", "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": "Transportation Services", "country": "United States", "headline": "Krstic Velibor takes an activist stake in SRTA \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2126691/0002126691-26-000001-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301910}], "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": "Strata Critical Medical, Inc. - Class A Common Stock", "new_value": "Strata Critical Medical, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001779128", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001779128", "applied": 1, "detected_at": "2026-10-27T18:08:20.137484"}]}, "key_people": [{"who": "Reginald Love", "who_key": "Love Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29273.25, "net": -29273.25, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29273.25, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779128/000162828026056841/0001628280-26-056841-index.htm"}], "latest": {"action": "SELL", "amount": 29273.25, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1779128/000162828026056841/0001628280-26-056841-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -29273.25}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001628280-26-068567", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-15", "title": "Form SCHEDULE 13D", "accession": "0000899140-26-001108", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001969223-26-001051", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063577", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "FORM 4", "accession": "0001628280-26-063576", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061370", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061368", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061364", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061363", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061362", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-20", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-359634", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056841", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001628280-26-052256", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052152", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051826", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051824", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051822", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051819", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051817", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051816", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051814", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051811", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051809", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081889", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-18", "title": "FORM 4/A", "accession": "0001628280-26-044283", "price_sensitive": false}], "performance": {"ticker": "SRTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.89, "volume": 1185249.0}, {"date": "2021-07-28", "close": 8.25, "volume": 494977.0}, {"date": "2021-07-29", "close": 7.87, "volume": 409911.0}, {"date": "2021-07-30", "close": 7.67, "volume": 343757.0}, {"date": "2021-08-02", "close": 7.48, "volume": 451086.0}, {"date": "2021-08-03", "close": 7.16, "volume": 602971.0}, {"date": "2021-08-04", "close": 7.13, "volume": 550554.0}, {"date": "2021-08-05", "close": 7.2, "volume": 617243.0}, {"date": "2021-08-06", "close": 7.19, "volume": 458804.0}, {"date": "2021-08-09", "close": 7.57, "volume": 603190.0}, {"date": "2021-08-10", "close": 7.55, "volume": 796145.0}, {"date": "2021-08-11", "close": 7.52, "volume": 488680.0}, {"date": "2021-08-12", "close": 7.19, "volume": 690942.0}, {"date": "2021-08-13", "close": 7.08, "volume": 794091.0}, {"date": "2021-08-16", "close": 7.34, "volume": 3398111.0}, {"date": "2021-08-17", "close": 7.1, "volume": 1157177.0}, {"date": "2021-08-18", "close": 7.62, "volume": 691436.0}, {"date": "2021-08-19", "close": 7.73, "volume": 1134831.0}, {"date": "2021-08-20", "close": 7.23, "volume": 570470.0}, {"date": "2021-08-23", "close": 7.66, "volume": 618066.0}, {"date": "2021-08-24", "close": 8.11, "volume": 622805.0}, {"date": "2021-08-25", "close": 7.95, "volume": 325970.0}, {"date": "2021-08-26", "close": 8.36, "volume": 777170.0}, {"date": "2021-08-27", "close": 8.92, "volume": 754744.0}, {"date": "2021-08-30", "close": 8.64, "volume": 644870.0}, {"date": "2021-08-31", "close": 8.51, "volume": 521320.0}, {"date": "2021-09-01", "close": 8.85, "volume": 851654.0}, {"date": "2021-09-02", "close": 8.99, "volume": 1649344.0}, {"date": "2021-09-03", "close": 8.85, "volume": 979941.0}, {"date": "2021-09-07", "close": 8.88, "volume": 587833.0}, {"date": "2021-09-08", "close": 8.79, "volume": 362982.0}, {"date": "2021-09-09", "close": 10.44, "volume": 8265645.0}, {"date": "2021-09-10", "close": 9.85, "volume": 1667051.0}, {"date": "2021-09-13", "close": 9.29, "volume": 1820102.0}, {"date": "2021-09-14", "close": 9.65, "volume": 1596914.0}, {"date": "2021-09-15", "close": 10.01, "volume": 1250656.0}, {"date": "2021-09-16", "close": 10.38, "volume": 1065972.0}, {"date": "2021-09-17", "close": 11.25, "volume": 2921105.0}, {"date": "2021-09-20", "close": 10.54, "volume": 1437914.0}, {"date": "2021-09-21", "close": 10.56, "volume": 935202.0}, {"date": "2021-09-22", "close": 10.99, "volume": 1201687.0}, {"date": "2021-09-23", "close": 11.34, "volume": 1220162.0}, {"date": "2021-09-24", "close": 11.63, "volume": 979989.0}, {"date": "2021-09-27", "close": 11.27, "volume": 995819.0}, {"date": "2021-09-28", "close": 10.88, "volume": 1050702.0}, {"date": "2021-09-29", "close": 10.31, "volume": 920653.0}, {"date": "2021-09-30", "close": 10.4, "volume": 543299.0}, {"date": "2021-10-01", "close": 10.5, "volume": 839414.0}, {"date": "2021-10-04", "close": 10.15, "volume": 730447.0}, {"date": "2021-10-05", "close": 10.09, "volume": 545468.0}, {"date": "2021-10-06", "close": 10.24, "volume": 953746.0}, {"date": "2021-10-07", "close": 10.39, "volume": 472805.0}, {"date": "2021-10-08", "close": 10.33, "volume": 329741.0}, {"date": "2021-10-11", "close": 10.2, "volume": 730238.0}, {"date": "2021-10-12", "close": 10.16, "volume": 656317.0}, {"date": "2021-10-13", "close": 10.19, "volume": 530231.0}, {"date": "2021-10-14", "close": 10.19, "volume": 567569.0}, {"date": "2021-10-15", "close": 10.26, "volume": 889619.0}, {"date": "2021-10-18", "close": 10.02, "volume": 1365941.0}, {"date": "2021-10-19", "close": 10.42, "volume": 810860.0}, {"date": "2021-10-20", "close": 10.59, "volume": 735744.0}, {"date": "2021-10-21", "close": 10.53, "volume": 418849.0}, {"date": "2021-10-22", "close": 9.65, "volume": 1655349.0}, {"date": "2021-10-25", "close": 9.58, "volume": 1066187.0}, {"date": "2021-10-26", "close": 9.85, "volume": 626427.0}, {"date": "2021-10-27", "close": 9.57, "volume": 432518.0}, {"date": "2021-10-28", "close": 9.54, "volume": 583257.0}, {"date": "2021-10-29", "close": 9.47, "volume": 507418.0}, {"date": "2021-11-01", "close": 9.97, "volume": 682580.0}, {"date": "2021-11-02", "close": 10.04, "volume": 407594.0}, {"date": "2021-11-03", "close": 10.02, "volume": 388120.0}, {"date": "2021-11-04", "close": 9.9, "volume": 539147.0}, {"date": "2021-11-05", "close": 10.1, "volume": 1038660.0}, {"date": "2021-11-08", "close": 11.1, "volume": 2550297.0}, {"date": "2021-11-09", "close": 10.95, "volume": 1039679.0}, {"date": "2021-11-10", "close": 10.47, "volume": 840064.0}, {"date": "2021-11-11", "close": 9.96, "volume": 1009641.0}, {"date": "2021-11-12", "close": 10.03, "volume": 1419721.0}, {"date": "2021-11-15", "close": 10.9, "volume": 2455364.0}, {"date": "2021-11-16", "close": 10.86, "volume": 831315.0}, {"date": "2021-11-17", "close": 10.39, "volume": 796065.0}, {"date": "2021-11-18", "close": 9.5, "volume": 1838602.0}, {"date": "2021-11-19", "close": 9.66, "volume": 728245.0}, {"date": "2021-11-22", "close": 8.84, "volume": 1588100.0}, {"date": "2021-11-23", "close": 8.55, "volume": 909782.0}, {"date": "2021-11-24", "close": 8.66, "volume": 546952.0}, {"date": "2021-11-26", "close": 8.57, "volume": 524283.0}, {"date": "2021-11-29", "close": 8.61, "volume": 1247022.0}, {"date": "2021-11-30", "close": 8.79, "volume": 924355.0}, {"date": "2021-12-01", "close": 8.46, "volume": 1268371.0}, {"date": "2021-12-02", "close": 8.39, "volume": 695547.0}, {"date": "2021-12-03", "close": 8.04, "volume": 1119554.0}, {"date": "2021-12-06", "close": 7.97, "volume": 891036.0}, {"date": "2021-12-07", "close": 8.24, "volume": 685309.0}, {"date": "2021-12-08", "close": 8.87, "volume": 840852.0}, {"date": "2021-12-09", "close": 8.6, "volume": 593833.0}, {"date": "2021-12-10", "close": 8.5, "volume": 522996.0}, {"date": "2021-12-13", "close": 8.77, "volume": 1464026.0}, {"date": "2021-12-14", "close": 8.38, "volume": 983973.0}, {"date": "2021-12-15", "close": 8.83, "volume": 1330060.0}, {"date": "2021-12-16", "close": 8.84, "volume": 1025941.0}, {"date": "2021-12-17", "close": 8.56, "volume": 4515346.0}, {"date": "2021-12-20", "close": 8.95, "volume": 1432837.0}, {"date": "2021-12-21", "close": 9.4, "volume": 3092752.0}, {"date": "2021-12-22", "close": 9.0, "volume": 1398246.0}, {"date": "2021-12-23", "close": 9.25, "volume": 644965.0}, {"date": "2021-12-27", "close": 8.69, "volume": 1018062.0}, {"date": "2021-12-28", "close": 8.32, "volume": 1229254.0}, {"date": "2021-12-29", "close": 8.52, "volume": 865267.0}, {"date": "2021-12-30", "close": 9.07, "volume": 1130054.0}, {"date": "2021-12-31", "close": 8.83, "volume": 617711.0}, {"date": "2022-01-03", "close": 8.92, "volume": 685796.0}, {"date": "2022-01-04", "close": 8.3, "volume": 1026025.0}, {"date": "2022-01-05", "close": 7.72, "volume": 1136998.0}, {"date": "2022-01-06", "close": 7.59, "volume": 1647740.0}, {"date": "2022-01-07", "close": 7.5, "volume": 961480.0}, {"date": "2022-01-10", "close": 7.12, "volume": 1092732.0}, {"date": "2022-01-11", "close": 7.23, "volume": 768999.0}, {"date": "2022-01-12", "close": 7.15, "volume": 876743.0}, {"date": "2022-01-13", "close": 6.73, "volume": 1174377.0}, {"date": "2022-01-14", "close": 6.69, "volume": 728398.0}, {"date": "2022-01-18", "close": 6.21, "volume": 1365165.0}, {"date": "2022-01-19", "close": 6.17, "volume": 964790.0}, {"date": "2022-01-20", "close": 6.41, "volume": 876150.0}, {"date": "2022-01-21", "close": 6.16, "volume": 1809145.0}, {"date": "2022-01-24", "close": 5.84, "volume": 2618378.0}, {"date": "2022-01-25", "close": 6.24, "volume": 916537.0}, {"date": "2022-01-26", "close": 5.89, "volume": 983789.0}, {"date": "2022-01-27", "close": 5.61, "volume": 984774.0}, {"date": "2022-01-28", "close": 5.67, "volume": 709658.0}, {"date": "2022-01-31", "close": 6.11, "volume": 815842.0}, {"date": "2022-02-01", "close": 6.36, "volume": 685459.0}, {"date": "2022-02-02", "close": 5.83, "volume": 704759.0}, {"date": "2022-02-03", "close": 5.64, "volume": 433591.0}, {"date": "2022-02-04", "close": 6.02, "volume": 624430.0}, {"date": "2022-02-07", "close": 6.37, "volume": 750851.0}, {"date": "2022-02-08", "close": 6.69, "volume": 733554.0}, {"date": "2022-02-09", "close": 7.1, "volume": 1460744.0}, {"date": "2022-02-10", "close": 6.61, "volume": 1057243.0}, {"date": "2022-02-11", "close": 6.87, "volume": 1373805.0}, {"date": "2022-02-14", "close": 6.69, "volume": 738147.0}, {"date": "2022-02-15", "close": 7.47, "volume": 793843.0}, {"date": "2022-02-16", "close": 7.39, "volume": 442459.0}, {"date": "2022-02-17", "close": 7.16, "volume": 441079.0}, {"date": "2022-02-18", "close": 7.05, "volume": 531804.0}, {"date": "2022-02-22", "close": 7.24, "volume": 1011959.0}, {"date": "2022-02-23", "close": 7.02, "volume": 768438.0}, {"date": "2022-02-24", "close": 7.45, "volume": 1109588.0}, {"date": "2022-02-25", "close": 7.37, "volume": 602728.0}, {"date": "2022-02-28", "close": 7.5, "volume": 687432.0}, {"date": "2022-03-01", "close": 7.24, "volume": 542340.0}, {"date": "2022-03-02", "close": 7.08, "volume": 488657.0}, {"date": "2022-03-03", "close": 6.88, "volume": 463188.0}, {"date": "2022-03-04", "close": 6.73, "volume": 381162.0}, {"date": "2022-03-07", "close": 6.72, "volume": 403712.0}, {"date": "2022-03-08", "close": 7.0, "volume": 523405.0}, {"date": "2022-03-09", "close": 7.17, "volume": 316051.0}, {"date": "2022-03-10", "close": 7.1, "volume": 255786.0}, {"date": "2022-03-11", "close": 6.96, "volume": 287166.0}, {"date": "2022-03-14", "close": 6.4, "volume": 662974.0}, {"date": "2022-03-15", "close": 6.51, "volume": 344808.0}, {"date": "2022-03-16", "close": 7.0, "volume": 394778.0}, {"date": "2022-03-17", "close": 7.22, "volume": 410183.0}, {"date": "2022-03-18", "close": 7.75, "volume": 1619942.0}, {"date": "2022-03-21", "close": 7.53, "volume": 439470.0}, {"date": "2022-03-22", "close": 7.84, "volume": 508497.0}, {"date": "2022-03-23", "close": 7.75, "volume": 294055.0}, {"date": "2022-03-24", "close": 8.07, "volume": 510924.0}, {"date": "2022-03-25", "close": 7.98, "volume": 276732.0}, {"date": "2022-03-28", "close": 8.11, "volume": 242125.0}, {"date": "2022-03-29", "close": 8.46, "volume": 414946.0}, {"date": "2022-03-30", "close": 8.56, "volume": 486657.0}, {"date": "2022-03-31", "close": 8.49, "volume": 370709.0}, {"date": "2022-04-01", "close": 8.6, "volume": 360217.0}, {"date": "2022-04-04", "close": 8.8, "volume": 439788.0}, {"date": "2022-04-05", "close": 8.68, "volume": 654085.0}, {"date": "2022-04-06", "close": 8.27, "volume": 579529.0}, {"date": "2022-04-07", "close": 8.03, "volume": 543998.0}, {"date": "2022-04-08", "close": 8.02, "volume": 370832.0}, {"date": "2022-04-11", "close": 8.16, "volume": 395508.0}, {"date": "2022-04-12", "close": 8.49, "volume": 591282.0}, {"date": "2022-04-13", "close": 8.94, "volume": 1023406.0}, {"date": "2022-04-14", "close": 9.4, "volume": 947182.0}, {"date": "2022-04-18", "close": 9.46, "volume": 575265.0}, {"date": "2022-04-19", "close": 9.56, "volume": 1270235.0}, {"date": "2022-04-20", "close": 9.47, "volume": 461755.0}, {"date": "2022-04-21", "close": 9.1, "volume": 583109.0}, {"date": "2022-04-22", "close": 8.74, "volume": 446061.0}, {"date": "2022-04-25", "close": 9.1, "volume": 801411.0}, {"date": "2022-04-26", "close": 8.66, "volume": 411623.0}, {"date": "2022-04-27", "close": 8.67, "volume": 332534.0}, {"date": "2022-04-28", "close": 8.98, "volume": 459612.0}, {"date": "2022-04-29", "close": 8.61, "volume": 413575.0}, {"date": "2022-05-02", "close": 8.53, "volume": 478368.0}, {"date": "2022-05-03", "close": 8.46, "volume": 225599.0}, {"date": "2022-05-04", "close": 8.73, "volume": 373747.0}, {"date": "2022-05-05", "close": 8.15, "volume": 424378.0}, {"date": "2022-05-06", "close": 7.66, "volume": 580072.0}, {"date": "2022-05-09", "close": 6.59, "volume": 833749.0}, {"date": "2022-05-10", "close": 6.15, "volume": 1136065.0}, {"date": "2022-05-11", "close": 5.6, "volume": 1298338.0}, {"date": "2022-05-12", "close": 5.87, "volume": 1097190.0}, {"date": "2022-05-13", "close": 6.65, "volume": 726857.0}, {"date": "2022-05-16", "close": 6.63, "volume": 532428.0}, {"date": "2022-05-17", "close": 7.02, "volume": 486317.0}, {"date": "2022-05-18", "close": 7.03, "volume": 481190.0}, {"date": "2022-05-19", "close": 7.49, "volume": 552065.0}, {"date": "2022-05-20", "close": 7.38, "volume": 967775.0}, {"date": "2022-05-23", "close": 7.5, "volume": 601968.0}, {"date": "2022-05-24", "close": 7.1, "volume": 412991.0}, {"date": "2022-05-25", "close": 7.1, "volume": 590453.0}, {"date": "2022-05-26", "close": 7.02, "volume": 1012993.0}, {"date": "2022-05-27", "close": 7.24, "volume": 430170.0}, {"date": "2022-05-31", "close": 6.89, "volume": 1332491.0}, {"date": "2022-06-01", "close": 6.93, "volume": 382713.0}, {"date": "2022-06-02", "close": 7.34, "volume": 706754.0}, {"date": "2022-06-03", "close": 6.97, "volume": 420941.0}, {"date": "2022-06-06", "close": 6.99, "volume": 411089.0}, {"date": "2022-06-07", "close": 6.63, "volume": 782068.0}, {"date": "2022-06-08", "close": 6.76, "volume": 434703.0}, {"date": "2022-06-09", "close": 6.44, "volume": 459202.0}, {"date": "2022-06-10", "close": 6.44, "volume": 555963.0}, {"date": "2022-06-13", "close": 5.36, "volume": 942877.0}, {"date": "2022-06-14", "close": 5.18, "volume": 629271.0}, {"date": "2022-06-15", "close": 5.29, "volume": 525528.0}, {"date": "2022-06-16", "close": 4.87, "volume": 716060.0}, {"date": "2022-06-17", "close": 5.27, "volume": 2126595.0}, {"date": "2022-06-21", "close": 5.19, "volume": 509137.0}, {"date": "2022-06-22", "close": 5.36, "volume": 685783.0}, {"date": "2022-06-23", "close": 5.82, "volume": 732789.0}, {"date": "2022-06-24", "close": 5.47, "volume": 6874881.0}, {"date": "2022-06-27", "close": 5.06, "volume": 723776.0}, {"date": "2022-06-28", "close": 4.69, "volume": 718565.0}, {"date": "2022-06-29", "close": 4.42, "volume": 611433.0}, {"date": "2022-06-30", "close": 4.46, "volume": 837527.0}, {"date": "2022-07-01", "close": 4.41, "volume": 354829.0}, {"date": "2022-07-05", "close": 4.64, "volume": 581904.0}, {"date": "2022-07-06", "close": 4.54, "volume": 295262.0}, {"date": "2022-07-07", "close": 4.68, "volume": 321551.0}, {"date": "2022-07-08", "close": 4.75, "volume": 257711.0}, {"date": "2022-07-11", "close": 4.54, "volume": 267167.0}, {"date": "2022-07-12", "close": 4.72, "volume": 364479.0}, {"date": "2022-07-13", "close": 4.8, "volume": 203202.0}, {"date": "2022-07-14", "close": 4.67, "volume": 283109.0}, {"date": "2022-07-15", "close": 4.87, "volume": 210209.0}, {"date": "2022-07-18", "close": 4.96, "volume": 285888.0}, {"date": "2022-07-19", "close": 5.18, "volume": 318565.0}, {"date": "2022-07-20", "close": 5.31, "volume": 416282.0}, {"date": "2022-07-21", "close": 5.37, "volume": 238999.0}, {"date": "2022-07-22", "close": 5.19, "volume": 240239.0}, {"date": "2022-07-25", "close": 5.29, "volume": 231677.0}, {"date": "2022-07-26", "close": 5.21, "volume": 206472.0}, {"date": "2022-07-27", "close": 5.35, "volume": 209915.0}, {"date": "2022-07-28", "close": 5.55, "volume": 217749.0}, {"date": "2022-07-29", "close": 5.555, "volume": 232327.0}, {"date": "2022-08-01", "close": 5.51, "volume": 229407.0}, {"date": "2022-08-02", "close": 5.63, "volume": 248630.0}, {"date": "2022-08-03", "close": 5.86, "volume": 249762.0}, {"date": "2022-08-04", "close": 6.12, "volume": 353571.0}, {"date": "2022-08-05", "close": 6.12, "volume": 271303.0}, {"date": "2022-08-08", "close": 6.22, "volume": 262509.0}, {"date": "2022-08-09", "close": 6.32, "volume": 556526.0}, {"date": "2022-08-10", "close": 6.72, "volume": 469007.0}, {"date": "2022-08-11", "close": 6.31, "volume": 720111.0}, {"date": "2022-08-12", "close": 6.65, "volume": 486739.0}, {"date": "2022-08-15", "close": 6.22, "volume": 454935.0}, {"date": "2022-08-16", "close": 6.24, "volume": 285433.0}, {"date": "2022-08-17", "close": 5.95, "volume": 228064.0}, {"date": "2022-08-18", "close": 5.77, "volume": 264396.0}, {"date": "2022-08-19", "close": 5.44, "volume": 322944.0}, {"date": "2022-08-22", "close": 5.18, "volume": 336128.0}, {"date": "2022-08-23", "close": 5.02, "volume": 312820.0}, {"date": "2022-08-24", "close": 5.31, "volume": 273056.0}, {"date": "2022-08-25", "close": 5.45, "volume": 232174.0}, {"date": "2022-08-26", "close": 5.29, "volume": 249770.0}, {"date": "2022-08-29", "close": 5.24, "volume": 154641.0}, {"date": "2022-08-30", "close": 5.25, "volume": 191037.0}, {"date": "2022-08-31", "close": 5.16, "volume": 183813.0}, {"date": "2022-09-01", "close": 5.12, "volume": 272390.0}, {"date": "2022-09-02", "close": 5.04, "volume": 175105.0}, {"date": "2022-09-06", "close": 5.14, "volume": 224570.0}, {"date": "2022-09-07", "close": 5.24, "volume": 205975.0}, {"date": "2022-09-08", "close": 5.13, "volume": 234305.0}, {"date": "2022-09-09", "close": 5.16, "volume": 244666.0}, {"date": "2022-09-12", "close": 4.99, "volume": 477554.0}, {"date": "2022-09-13", "close": 4.83, "volume": 479910.0}, {"date": "2022-09-14", "close": 4.73, "volume": 517408.0}, {"date": "2022-09-15", "close": 4.73, "volume": 402291.0}, {"date": "2022-09-16", "close": 4.79, "volume": 1833797.0}, {"date": "2022-09-19", "close": 4.48, "volume": 596665.0}, {"date": "2022-09-20", "close": 4.24, "volume": 517643.0}, {"date": "2022-09-21", "close": 4.2, "volume": 321175.0}, {"date": "2022-09-22", "close": 4.08, "volume": 326424.0}, {"date": "2022-09-23", "close": 4.05, "volume": 468651.0}, {"date": "2022-09-26", "close": 3.87, "volume": 319011.0}, {"date": "2022-09-27", "close": 4.02, "volume": 263397.0}, {"date": "2022-09-28", "close": 4.23, "volume": 295527.0}, {"date": "2022-09-29", "close": 4.05, "volume": 349829.0}, {"date": "2022-09-30", "close": 4.03, "volume": 377910.0}, {"date": "2022-10-03", "close": 4.17, "volume": 242500.0}, {"date": "2022-10-04", "close": 4.16, "volume": 431951.0}, {"date": "2022-10-05", "close": 4.08, "volume": 260039.0}, {"date": "2022-10-06", "close": 4.01, "volume": 259945.0}, {"date": "2022-10-07", "close": 3.79, "volume": 253772.0}, {"date": "2022-10-10", "close": 3.76, "volume": 198028.0}, {"date": "2022-10-11", "close": 3.73, "volume": 315658.0}, {"date": "2022-10-12", "close": 3.68, "volume": 245433.0}, {"date": "2022-10-13", "close": 3.64, "volume": 416198.0}, {"date": "2022-10-14", "close": 3.555, "volume": 404944.0}, {"date": "2022-10-17", "close": 3.84, "volume": 338929.0}, {"date": "2022-10-18", "close": 3.62, "volume": 361304.0}, {"date": "2022-10-19", "close": 3.69, "volume": 450748.0}, {"date": "2022-10-20", "close": 3.81, "volume": 367073.0}, {"date": "2022-10-21", "close": 3.91, "volume": 270728.0}, {"date": "2022-10-24", "close": 3.88, "volume": 249389.0}, {"date": "2022-10-25", "close": 4.13, "volume": 442717.0}, {"date": "2022-10-26", "close": 4.14, "volume": 161284.0}, {"date": "2022-10-27", "close": 4.14, "volume": 221189.0}, {"date": "2022-10-28", "close": 4.32, "volume": 221911.0}, {"date": "2022-10-31", "close": 4.5, "volume": 309664.0}, {"date": "2022-11-01", "close": 4.57, "volume": 350680.0}, {"date": "2022-11-02", "close": 4.53, "volume": 623131.0}, {"date": "2022-11-03", "close": 4.42, "volume": 424843.0}, {"date": "2022-11-04", "close": 4.52, "volume": 476114.0}, {"date": "2022-11-07", "close": 4.7, "volume": 280248.0}, {"date": "2022-11-08", "close": 4.72, "volume": 297645.0}, {"date": "2022-11-09", "close": 4.56, "volume": 760035.0}, {"date": "2022-11-10", "close": 4.61, "volume": 598668.0}, {"date": "2022-11-11", "close": 4.55, "volume": 581796.0}, {"date": "2022-11-14", "close": 4.71, "volume": 476565.0}, {"date": "2022-11-15", "close": 5.0, "volume": 321713.0}, {"date": "2022-11-16", "close": 4.9, "volume": 254823.0}, {"date": "2022-11-17", "close": 4.86, "volume": 218732.0}, {"date": "2022-11-18", "close": 4.74, "volume": 548631.0}, {"date": "2022-11-21", "close": 4.71, "volume": 269524.0}, {"date": "2022-11-22", "close": 4.62, "volume": 290395.0}, {"date": "2022-11-23", "close": 4.7, "volume": 1774103.0}, {"date": "2022-11-25", "close": 4.83, "volume": 127094.0}, {"date": "2022-11-28", "close": 4.65, "volume": 267544.0}, {"date": "2022-11-29", "close": 4.69, "volume": 191441.0}, {"date": "2022-11-30", "close": 4.92, "volume": 923711.0}, {"date": "2022-12-01", "close": 4.93, "volume": 275136.0}, {"date": "2022-12-02", "close": 5.0, "volume": 339760.0}, {"date": "2022-12-05", "close": 4.78, "volume": 285615.0}, {"date": "2022-12-06", "close": 4.85, "volume": 320199.0}, {"date": "2022-12-07", "close": 4.84, "volume": 215519.0}, {"date": "2022-12-08", "close": 4.84, "volume": 196092.0}, {"date": "2022-12-09", "close": 4.88, "volume": 264159.0}, {"date": "2022-12-12", "close": 4.61, "volume": 236728.0}, {"date": "2022-12-13", "close": 4.6, "volume": 244949.0}, {"date": "2022-12-14", "close": 4.37, "volume": 300833.0}, {"date": "2022-12-15", "close": 4.07, "volume": 310312.0}, {"date": "2022-12-16", "close": 4.09, "volume": 664702.0}, {"date": "2022-12-19", "close": 3.89, "volume": 386606.0}, {"date": "2022-12-20", "close": 3.75, "volume": 313030.0}, {"date": "2022-12-21", "close": 3.75, "volume": 402671.0}, {"date": "2022-12-22", "close": 3.57, "volume": 364974.0}, {"date": "2022-12-23", "close": 3.5, "volume": 309863.0}, {"date": "2022-12-27", "close": 3.18, "volume": 1185060.0}, {"date": "2022-12-28", "close": 3.37, "volume": 1894252.0}, {"date": "2022-12-29", "close": 3.69, "volume": 1861765.0}, {"date": "2022-12-30", "close": 3.58, "volume": 549604.0}, {"date": "2023-01-03", "close": 3.38, "volume": 338922.0}, {"date": "2023-01-04", "close": 3.5, "volume": 312625.0}, {"date": "2023-01-05", "close": 3.29, "volume": 231622.0}, {"date": "2023-01-06", "close": 3.43, "volume": 373648.0}, {"date": "2023-01-09", "close": 3.56, "volume": 470944.0}, {"date": "2023-01-10", "close": 3.83, "volume": 386280.0}, {"date": "2023-01-11", "close": 3.62, "volume": 554298.0}, {"date": "2023-01-12", "close": 3.555, "volume": 409915.0}, {"date": "2023-01-13", "close": 3.7, "volume": 383184.0}, {"date": "2023-01-17", "close": 3.8, "volume": 282824.0}, {"date": "2023-01-18", "close": 4.19, "volume": 590524.0}, {"date": "2023-01-19", "close": 4.39, "volume": 599708.0}, {"date": "2023-01-20", "close": 4.42, "volume": 439155.0}, {"date": "2023-01-23", "close": 4.405, "volume": 251590.0}, {"date": "2023-01-24", "close": 4.28, "volume": 249054.0}, {"date": "2023-01-25", "close": 4.34, "volume": 141818.0}, {"date": "2023-01-26", "close": 4.39, "volume": 195068.0}, {"date": "2023-01-27", "close": 4.51, "volume": 284105.0}, {"date": "2023-01-30", "close": 4.38, "volume": 197888.0}, {"date": "2023-01-31", "close": 4.46, "volume": 159863.0}, {"date": "2023-02-01", "close": 4.56, "volume": 258428.0}, {"date": "2023-02-02", "close": 4.79, "volume": 390013.0}, {"date": "2023-02-03", "close": 4.75, "volume": 351670.0}, {"date": "2023-02-06", "close": 4.7, "volume": 171369.0}, {"date": "2023-02-07", "close": 4.71, "volume": 233688.0}, {"date": "2023-02-08", "close": 4.71, "volume": 188728.0}, {"date": "2023-02-09", "close": 4.51, "volume": 215153.0}, {"date": "2023-02-10", "close": 4.25, "volume": 249057.0}, {"date": "2023-02-13", "close": 4.32, "volume": 198914.0}, {"date": "2023-02-14", "close": 4.88, "volume": 3228140.0}, {"date": "2023-02-15", "close": 4.94, "volume": 1477411.0}, {"date": "2023-02-16", "close": 4.81, "volume": 596228.0}, {"date": "2023-02-17", "close": 4.89, "volume": 477813.0}, {"date": "2023-02-21", "close": 4.6, "volume": 485363.0}, {"date": "2023-02-22", "close": 4.72, "volume": 517987.0}, {"date": "2023-02-23", "close": 4.88, "volume": 455375.0}, {"date": "2023-02-24", "close": 4.51, "volume": 484975.0}, {"date": "2023-02-27", "close": 4.525, "volume": 229781.0}, {"date": "2023-02-28", "close": 4.65, "volume": 293737.0}, {"date": "2023-03-01", "close": 4.5, "volume": 215501.0}, {"date": "2023-03-02", "close": 4.55, "volume": 255512.0}, {"date": "2023-03-03", "close": 4.46, "volume": 231351.0}, {"date": "2023-03-06", "close": 4.46, "volume": 212321.0}, {"date": "2023-03-07", "close": 4.44, "volume": 172174.0}, {"date": "2023-03-08", "close": 4.3, "volume": 222852.0}, {"date": "2023-03-09", "close": 4.11, "volume": 343835.0}, {"date": "2023-03-10", "close": 3.91, "volume": 375632.0}, {"date": "2023-03-13", "close": 4.03, "volume": 486889.0}, {"date": "2023-03-14", "close": 3.52, "volume": 660265.0}, {"date": "2023-03-15", "close": 3.64, "volume": 405892.0}, {"date": "2023-03-16", "close": 3.44, "volume": 462938.0}, {"date": "2023-03-17", "close": 3.13, "volume": 974903.0}, {"date": "2023-03-20", "close": 3.06, "volume": 494729.0}, {"date": "2023-03-21", "close": 3.26, "volume": 389649.0}, {"date": "2023-03-22", "close": 3.13, "volume": 226541.0}, {"date": "2023-03-23", "close": 3.15, "volume": 2752624.0}, {"date": "2023-03-24", "close": 3.21, "volume": 250122.0}, {"date": "2023-03-27", "close": 3.21, "volume": 208413.0}, {"date": "2023-03-28", "close": 3.19, "volume": 159614.0}, {"date": "2023-03-29", "close": 3.28, "volume": 228298.0}, {"date": "2023-03-30", "close": 3.28, "volume": 201677.0}, {"date": "2023-03-31", "close": 3.38, "volume": 238487.0}, {"date": "2023-04-03", "close": 3.33, "volume": 280463.0}, {"date": "2023-04-04", "close": 3.2, "volume": 233669.0}, {"date": "2023-04-05", "close": 2.85, "volume": 850074.0}, {"date": "2023-04-06", "close": 2.925, "volume": 380147.0}, {"date": "2023-04-10", "close": 2.91, "volume": 901303.0}, {"date": "2023-04-11", "close": 2.98, "volume": 307369.0}, {"date": "2023-04-12", "close": 2.76, "volume": 448126.0}, {"date": "2023-04-13", "close": 2.74, "volume": 321207.0}, {"date": "2023-04-14", "close": 2.7, "volume": 437217.0}, {"date": "2023-04-17", "close": 2.81, "volume": 312101.0}, {"date": "2023-04-18", "close": 2.78, "volume": 268855.0}, {"date": "2023-04-19", "close": 2.83, "volume": 242126.0}, {"date": "2023-04-20", "close": 2.75, "volume": 276633.0}, {"date": "2023-04-21", "close": 2.75, "volume": 257111.0}, {"date": "2023-04-24", "close": 2.72, "volume": 177599.0}, {"date": "2023-04-25", "close": 2.61, "volume": 228938.0}, {"date": "2023-04-26", "close": 2.56, "volume": 253710.0}, {"date": "2023-04-27", "close": 2.62, "volume": 231158.0}, {"date": "2023-04-28", "close": 2.62, "volume": 303697.0}, {"date": "2023-05-01", "close": 2.67, "volume": 238932.0}, {"date": "2023-05-02", "close": 2.6, "volume": 231703.0}, {"date": "2023-05-03", "close": 2.63, "volume": 239873.0}, {"date": "2023-05-04", "close": 2.54, "volume": 300707.0}, {"date": "2023-05-05", "close": 2.64, "volume": 210629.0}, {"date": "2023-05-08", "close": 2.73, "volume": 269336.0}, {"date": "2023-05-09", "close": 2.81, "volume": 308366.0}, {"date": "2023-05-10", "close": 2.88, "volume": 329900.0}, {"date": "2023-05-11", "close": 3.09, "volume": 935348.0}, {"date": "2023-05-12", "close": 3.15, "volume": 329540.0}, {"date": "2023-05-15", "close": 3.1, "volume": 347431.0}, {"date": "2023-05-16", "close": 2.96, "volume": 270763.0}, {"date": "2023-05-17", "close": 3.05, "volume": 1123738.0}, {"date": "2023-05-18", "close": 3.14, "volume": 301866.0}, {"date": "2023-05-19", "close": 3.19, "volume": 290278.0}, {"date": "2023-05-22", "close": 3.2, "volume": 432529.0}, {"date": "2023-05-23", "close": 3.25, "volume": 375928.0}, {"date": "2023-05-24", "close": 3.14, "volume": 207646.0}, {"date": "2023-05-25", "close": 2.99, "volume": 461347.0}, {"date": "2023-05-26", "close": 3.05, "volume": 365952.0}, {"date": "2023-05-30", "close": 3.15, "volume": 329038.0}, {"date": "2023-05-31", "close": 3.23, "volume": 297057.0}, {"date": "2023-06-01", "close": 3.22, "volume": 222928.0}, {"date": "2023-06-02", "close": 3.22, "volume": 478046.0}, {"date": "2023-06-05", "close": 3.33, "volume": 431422.0}, {"date": "2023-06-06", "close": 3.64, "volume": 648733.0}, {"date": "2023-06-07", "close": 3.72, "volume": 604237.0}, {"date": "2023-06-08", "close": 3.65, "volume": 333019.0}, {"date": "2023-06-09", "close": 3.69, "volume": 346825.0}, {"date": "2023-06-12", "close": 4.03, "volume": 790862.0}, {"date": "2023-06-13", "close": 4.25, "volume": 934635.0}, {"date": "2023-06-14", "close": 4.03, "volume": 757369.0}, {"date": "2023-06-15", "close": 4.1, "volume": 722378.0}, {"date": "2023-06-16", "close": 3.78, "volume": 2210168.0}, {"date": "2023-06-20", "close": 3.63, "volume": 410298.0}, {"date": "2023-06-21", "close": 3.72, "volume": 388100.0}, {"date": "2023-06-22", "close": 3.56, "volume": 656888.0}, {"date": "2023-06-23", "close": 3.54, "volume": 1026447.0}, {"date": "2023-06-26", "close": 3.49, "volume": 391129.0}, {"date": "2023-06-27", "close": 3.65, "volume": 269809.0}, {"date": "2023-06-28", "close": 3.9, "volume": 783228.0}, {"date": "2023-06-29", "close": 3.97, "volume": 643130.0}, {"date": "2023-06-30", "close": 3.94, "volume": 383733.0}, {"date": "2023-07-03", "close": 3.99, "volume": 340406.0}, {"date": "2023-07-05", "close": 3.99, "volume": 581420.0}, {"date": "2023-07-06", "close": 3.7, "volume": 929846.0}, {"date": "2023-07-07", "close": 3.85, "volume": 382914.0}, {"date": "2023-07-10", "close": 3.98, "volume": 1166698.0}, {"date": "2023-07-11", "close": 4.08, "volume": 829139.0}, {"date": "2023-07-12", "close": 4.09, "volume": 434922.0}, {"date": "2023-07-13", "close": 3.96, "volume": 488283.0}, {"date": "2023-07-14", "close": 4.0, "volume": 378670.0}, {"date": "2023-07-17", "close": 4.42, "volume": 2405080.0}, {"date": "2023-07-18", "close": 4.3, "volume": 1017065.0}, {"date": "2023-07-19", "close": 4.3, "volume": 1546999.0}, {"date": "2023-07-20", "close": 4.03, "volume": 631796.0}, {"date": "2023-07-21", "close": 3.91, "volume": 584611.0}, {"date": "2023-07-24", "close": 3.91, "volume": 402902.0}, {"date": "2023-07-25", "close": 3.86, "volume": 374495.0}, {"date": "2023-07-26", "close": 3.91, "volume": 272361.0}, {"date": "2023-07-27", "close": 3.78, "volume": 365780.0}, {"date": "2023-07-28", "close": 3.94, "volume": 373724.0}, {"date": "2023-07-31", "close": 4.17, "volume": 696979.0}, {"date": "2023-08-01", "close": 4.29, "volume": 916489.0}, {"date": "2023-08-02", "close": 3.975, "volume": 711557.0}, {"date": "2023-08-03", "close": 3.935, "volume": 213431.0}, {"date": "2023-08-04", "close": 3.83, "volume": 1119108.0}, {"date": "2023-08-07", "close": 3.77, "volume": 441133.0}, {"date": "2023-08-08", "close": 4.0, "volume": 1043662.0}, {"date": "2023-08-09", "close": 3.82, "volume": 1266869.0}, {"date": "2023-08-10", "close": 3.685, "volume": 458833.0}, {"date": "2023-08-11", "close": 3.78, "volume": 770300.0}, {"date": "2023-08-14", "close": 3.73, "volume": 700220.0}, {"date": "2023-08-15", "close": 3.55, "volume": 482091.0}, {"date": "2023-08-16", "close": 3.51, "volume": 561866.0}, {"date": "2023-08-17", "close": 3.46, "volume": 740844.0}, {"date": "2023-08-18", "close": 3.4, "volume": 793875.0}, {"date": "2023-08-21", "close": 3.58, "volume": 1622197.0}, {"date": "2023-08-22", "close": 3.6, "volume": 656071.0}, {"date": "2023-08-23", "close": 3.45, "volume": 343135.0}, {"date": "2023-08-24", "close": 3.15, "volume": 664789.0}, {"date": "2023-08-25", "close": 3.11, "volume": 373734.0}, {"date": "2023-08-28", "close": 3.24, "volume": 319177.0}, {"date": "2023-08-29", "close": 3.3, "volume": 527696.0}, {"date": "2023-08-30", "close": 3.27, "volume": 249450.0}, {"date": "2023-08-31", "close": 3.19, "volume": 371995.0}, {"date": "2023-09-01", "close": 3.13, "volume": 480521.0}, {"date": "2023-09-05", "close": 3.28, "volume": 413288.0}, {"date": "2023-09-06", "close": 3.21, "volume": 550852.0}, {"date": "2023-09-07", "close": 3.07, "volume": 493297.0}, {"date": "2023-09-08", "close": 3.03, "volume": 456250.0}, {"date": "2023-09-11", "close": 3.14, "volume": 387808.0}, {"date": "2023-09-12", "close": 3.14, "volume": 329761.0}, {"date": "2023-09-13", "close": 3.07, "volume": 418796.0}, {"date": "2023-09-14", "close": 3.1, "volume": 333825.0}, {"date": "2023-09-15", "close": 2.91, "volume": 742136.0}, {"date": "2023-09-18", "close": 2.89, "volume": 454459.0}, {"date": "2023-09-19", "close": 2.96, "volume": 285087.0}, {"date": "2023-09-20", "close": 2.89, "volume": 381401.0}, {"date": "2023-09-21", "close": 2.82, "volume": 403018.0}, {"date": "2023-09-22", "close": 2.67, "volume": 514431.0}, {"date": "2023-09-25", "close": 2.61, "volume": 595273.0}, {"date": "2023-09-26", "close": 2.64, "volume": 434660.0}, {"date": "2023-09-27", "close": 2.69, "volume": 437864.0}, {"date": "2023-09-28", "close": 2.62, "volume": 453783.0}, {"date": "2023-09-29", "close": 2.59, "volume": 424351.0}, {"date": "2023-10-02", "close": 2.58, "volume": 395702.0}, {"date": "2023-10-03", "close": 2.53, "volume": 318653.0}, {"date": "2023-10-04", "close": 2.5, "volume": 496405.0}, {"date": "2023-10-05", "close": 2.38, "volume": 560791.0}, {"date": "2023-10-06", "close": 2.43, "volume": 695255.0}, {"date": "2023-10-09", "close": 2.35, "volume": 395507.0}, {"date": "2023-10-10", "close": 2.46, "volume": 553835.0}, {"date": "2023-10-11", "close": 2.38, "volume": 352686.0}, {"date": "2023-10-12", "close": 2.26, "volume": 497491.0}, {"date": "2023-10-13", "close": 2.22, "volume": 490846.0}, {"date": "2023-10-16", "close": 2.22, "volume": 364846.0}, {"date": "2023-10-17", "close": 2.28, "volume": 609002.0}, {"date": "2023-10-18", "close": 2.21, "volume": 377720.0}, {"date": "2023-10-19", "close": 2.17, "volume": 384865.0}, {"date": "2023-10-20", "close": 2.2, "volume": 361990.0}, {"date": "2023-10-23", "close": 2.15, "volume": 441267.0}, {"date": "2023-10-24", "close": 2.19, "volume": 310320.0}, {"date": "2023-10-25", "close": 2.19, "volume": 384453.0}, {"date": "2023-10-26", "close": 2.23, "volume": 425298.0}, {"date": "2023-10-27", "close": 2.11, "volume": 443401.0}, {"date": "2023-10-30", "close": 2.2, "volume": 488176.0}, {"date": "2023-10-31", "close": 2.13, "volume": 357190.0}, {"date": "2023-11-01", "close": 2.08, "volume": 355873.0}, {"date": "2023-11-02", "close": 2.24, "volume": 368041.0}, {"date": "2023-11-03", "close": 2.4, "volume": 543970.0}, {"date": "2023-11-06", "close": 2.23, "volume": 483398.0}, {"date": "2023-11-07", "close": 2.27, "volume": 446673.0}, {"date": "2023-11-08", "close": 2.94, "volume": 5388634.0}, {"date": "2023-11-09", "close": 3.15, "volume": 1820705.0}, {"date": "2023-11-10", "close": 3.19, "volume": 1135711.0}, {"date": "2023-11-13", "close": 3.28, "volume": 831049.0}, {"date": "2023-11-14", "close": 3.55, "volume": 1437552.0}, {"date": "2023-11-15", "close": 3.7, "volume": 1047562.0}, {"date": "2023-11-16", "close": 3.46, "volume": 936043.0}, {"date": "2023-11-17", "close": 3.58, "volume": 615623.0}, {"date": "2023-11-20", "close": 3.43, "volume": 519865.0}, {"date": "2023-11-21", "close": 3.19, "volume": 624921.0}, {"date": "2023-11-22", "close": 3.2, "volume": 312415.0}, {"date": "2023-11-24", "close": 3.37, "volume": 368392.0}, {"date": "2023-11-27", "close": 3.3, "volume": 388006.0}, {"date": "2023-11-28", "close": 3.3, "volume": 652374.0}, {"date": "2023-11-29", "close": 3.32, "volume": 453031.0}, {"date": "2023-11-30", "close": 3.17, "volume": 464262.0}, {"date": "2023-12-01", "close": 3.22, "volume": 501553.0}, {"date": "2023-12-04", "close": 3.34, "volume": 475839.0}, {"date": "2023-12-05", "close": 3.12, "volume": 542642.0}, {"date": "2023-12-06", "close": 3.18, "volume": 373189.0}, {"date": "2023-12-07", "close": 3.21, "volume": 294617.0}, {"date": "2023-12-08", "close": 3.28, "volume": 564298.0}, {"date": "2023-12-11", "close": 3.11, "volume": 677816.0}, {"date": "2023-12-12", "close": 2.96, "volume": 710182.0}, {"date": "2023-12-13", "close": 3.09, "volume": 959455.0}, {"date": "2023-12-14", "close": 3.27, "volume": 897646.0}, {"date": "2023-12-15", "close": 3.21, "volume": 2584386.0}, {"date": "2023-12-18", "close": 3.46, "volume": 1047735.0}, {"date": "2023-12-19", "close": 3.32, "volume": 648100.0}, {"date": "2023-12-20", "close": 3.28, "volume": 943615.0}, {"date": "2023-12-21", "close": 3.38, "volume": 409829.0}, {"date": "2023-12-22", "close": 3.42, "volume": 618851.0}, {"date": "2023-12-26", "close": 3.49, "volume": 657447.0}, {"date": "2023-12-27", "close": 3.65, "volume": 654646.0}, {"date": "2023-12-28", "close": 3.6, "volume": 527282.0}, {"date": "2023-12-29", "close": 3.53, "volume": 1090400.0}, {"date": "2024-01-02", "close": 3.41, "volume": 1268050.0}, {"date": "2024-01-03", "close": 3.14, "volume": 916308.0}, {"date": "2024-01-04", "close": 3.24, "volume": 457404.0}, {"date": "2024-01-05", "close": 3.13, "volume": 523943.0}, {"date": "2024-01-08", "close": 3.2, "volume": 546566.0}, {"date": "2024-01-09", "close": 3.1, "volume": 355169.0}, {"date": "2024-01-10", "close": 3.03, "volume": 464730.0}, {"date": "2024-01-11", "close": 2.97, "volume": 483250.0}, {"date": "2024-01-12", "close": 2.88, "volume": 483768.0}, {"date": "2024-01-16", "close": 2.81, "volume": 747142.0}, {"date": "2024-01-17", "close": 2.86, "volume": 351078.0}, {"date": "2024-01-18", "close": 2.87, "volume": 385383.0}, {"date": "2024-01-19", "close": 2.83, "volume": 434357.0}, {"date": "2024-01-22", "close": 3.0, "volume": 643968.0}, {"date": "2024-01-23", "close": 3.18, "volume": 636020.0}, {"date": "2024-01-24", "close": 3.16, "volume": 586405.0}, {"date": "2024-01-25", "close": 3.16, "volume": 394205.0}, {"date": "2024-01-26", "close": 3.01, "volume": 691642.0}, {"date": "2024-01-29", "close": 3.17, "volume": 480617.0}, {"date": "2024-01-30", "close": 3.02, "volume": 286553.0}, {"date": "2024-01-31", "close": 2.98, "volume": 545610.0}, {"date": "2024-02-01", "close": 3.02, "volume": 316805.0}, {"date": "2024-02-02", "close": 3.01, "volume": 498742.0}, {"date": "2024-02-05", "close": 2.85, "volume": 450642.0}, {"date": "2024-02-06", "close": 3.04, "volume": 552582.0}, {"date": "2024-02-07", "close": 2.93, "volume": 412445.0}, {"date": "2024-02-08", "close": 3.03, "volume": 409316.0}, {"date": "2024-02-09", "close": 3.08, "volume": 285902.0}, {"date": "2024-02-12", "close": 3.21, "volume": 864795.0}, {"date": "2024-02-13", "close": 2.96, "volume": 660316.0}, {"date": "2024-02-14", "close": 3.1, "volume": 369959.0}, {"date": "2024-02-15", "close": 3.36, "volume": 693265.0}, {"date": "2024-02-16", "close": 3.37, "volume": 771035.0}, {"date": "2024-02-20", "close": 3.33, "volume": 352575.0}, {"date": "2024-02-21", "close": 3.24, "volume": 401240.0}, {"date": "2024-02-22", "close": 3.23, "volume": 511591.0}, {"date": "2024-02-23", "close": 3.27, "volume": 569994.0}, {"date": "2024-02-26", "close": 3.37, "volume": 586484.0}, {"date": "2024-02-27", "close": 3.4, "volume": 699195.0}, {"date": "2024-02-28", "close": 3.18, "volume": 496683.0}, {"date": "2024-02-29", "close": 3.18, "volume": 550139.0}, {"date": "2024-03-01", "close": 3.35, "volume": 533074.0}, {"date": "2024-03-04", "close": 3.57, "volume": 833759.0}, {"date": "2024-03-05", "close": 3.4, "volume": 682027.0}, {"date": "2024-03-06", "close": 3.57, "volume": 954025.0}, {"date": "2024-03-07", "close": 3.84, "volume": 967673.0}, {"date": "2024-03-08", "close": 3.94, "volume": 786943.0}, {"date": "2024-03-11", "close": 3.99, "volume": 1247614.0}, {"date": "2024-03-12", "close": 2.78, "volume": 5657846.0}, {"date": "2024-03-13", "close": 2.71, "volume": 1854005.0}, {"date": "2024-03-14", "close": 2.62, "volume": 2409767.0}, {"date": "2024-03-15", "close": 2.7, "volume": 1263973.0}, {"date": "2024-03-18", "close": 2.55, "volume": 1043172.0}, {"date": "2024-03-19", "close": 2.45, "volume": 846730.0}, {"date": "2024-03-20", "close": 2.85, "volume": 2454410.0}, {"date": "2024-03-21", "close": 2.89, "volume": 1087748.0}, {"date": "2024-03-22", "close": 2.71, "volume": 689201.0}, {"date": "2024-03-25", "close": 2.62, "volume": 558011.0}, {"date": "2024-03-26", "close": 2.64, "volume": 425004.0}, {"date": "2024-03-27", "close": 2.86, "volume": 652780.0}, {"date": "2024-03-28", "close": 2.85, "volume": 438048.0}, {"date": "2024-04-01", "close": 3.13, "volume": 1750707.0}, {"date": "2024-04-02", "close": 3.16, "volume": 2365770.0}, {"date": "2024-04-03", "close": 3.35, "volume": 989883.0}, {"date": "2024-04-04", "close": 3.24, "volume": 822108.0}, {"date": "2024-04-05", "close": 3.73, "volume": 2022881.0}, {"date": "2024-04-08", "close": 3.81, "volume": 1701930.0}, {"date": "2024-04-09", "close": 3.86, "volume": 1210136.0}, {"date": "2024-04-10", "close": 3.74, "volume": 1680840.0}, {"date": "2024-04-11", "close": 3.85, "volume": 732400.0}, {"date": "2024-04-12", "close": 3.87, "volume": 792036.0}, {"date": "2024-04-15", "close": 3.83, "volume": 1360078.0}, {"date": "2024-04-16", "close": 3.59, "volume": 892908.0}, {"date": "2024-04-17", "close": 3.63, "volume": 471128.0}, {"date": "2024-04-18", "close": 3.62, "volume": 699491.0}, {"date": "2024-04-19", "close": 3.39, "volume": 848448.0}, {"date": "2024-04-22", "close": 3.15, "volume": 1056968.0}, {"date": "2024-04-23", "close": 3.19, "volume": 561993.0}, {"date": "2024-04-24", "close": 3.19, "volume": 585166.0}, {"date": "2024-04-25", "close": 3.19, "volume": 558854.0}, {"date": "2024-04-26", "close": 3.35, "volume": 463097.0}, {"date": "2024-04-29", "close": 3.33, "volume": 587916.0}, {"date": "2024-04-30", "close": 3.19, "volume": 435582.0}, {"date": "2024-05-01", "close": 3.29, "volume": 618120.0}, {"date": "2024-05-02", "close": 3.43, "volume": 363218.0}, {"date": "2024-05-03", "close": 3.56, "volume": 280389.0}, {"date": "2024-05-06", "close": 3.62, "volume": 480902.0}, {"date": "2024-05-07", "close": 3.58, "volume": 805253.0}, {"date": "2024-05-08", "close": 3.5, "volume": 545157.0}, {"date": "2024-05-09", "close": 3.59, "volume": 463766.0}, {"date": "2024-05-10", "close": 3.5, "volume": 737117.0}, {"date": "2024-05-13", "close": 3.37, "volume": 708938.0}, {"date": "2024-05-14", "close": 3.68, "volume": 572089.0}, {"date": "2024-05-15", "close": 3.74, "volume": 266454.0}, {"date": "2024-05-16", "close": 3.59, "volume": 307371.0}, {"date": "2024-05-17", "close": 3.62, "volume": 347609.0}, {"date": "2024-05-20", "close": 3.28, "volume": 659155.0}, {"date": "2024-05-21", "close": 3.18, "volume": 561755.0}, {"date": "2024-05-22", "close": 3.16, "volume": 269451.0}, {"date": "2024-05-23", "close": 3.12, "volume": 414223.0}, {"date": "2024-05-24", "close": 3.21, "volume": 369525.0}, {"date": "2024-05-28", "close": 3.12, "volume": 474771.0}, {"date": "2024-05-29", "close": 3.14, "volume": 565678.0}, {"date": "2024-05-30", "close": 3.01, "volume": 420988.0}, {"date": "2024-05-31", "close": 3.01, "volume": 355983.0}, {"date": "2024-06-03", "close": 2.98, "volume": 573311.0}, {"date": "2024-06-04", "close": 3.05, "volume": 329675.0}, {"date": "2024-06-05", "close": 3.02, "volume": 514761.0}, {"date": "2024-06-06", "close": 3.04, "volume": 265552.0}, {"date": "2024-06-07", "close": 2.94, "volume": 283114.0}, {"date": "2024-06-10", "close": 3.04, "volume": 314836.0}, {"date": "2024-06-11", "close": 3.02, "volume": 240986.0}, {"date": "2024-06-12", "close": 2.99, "volume": 440240.0}, {"date": "2024-06-13", "close": 3.02, "volume": 373749.0}, {"date": "2024-06-14", "close": 2.93, "volume": 320369.0}, {"date": "2024-06-17", "close": 3.13, "volume": 465483.0}, {"date": "2024-06-18", "close": 3.35, "volume": 822062.0}, {"date": "2024-06-20", "close": 3.21, "volume": 420472.0}, {"date": "2024-06-21", "close": 3.16, "volume": 596177.0}, {"date": "2024-06-24", "close": 3.16, "volume": 285463.0}, {"date": "2024-06-25", "close": 3.22, "volume": 208206.0}, {"date": "2024-06-26", "close": 3.25, "volume": 301203.0}, {"date": "2024-06-27", "close": 3.44, "volume": 375716.0}, {"date": "2024-06-28", "close": 3.48, "volume": 739477.0}, {"date": "2024-07-01", "close": 3.33, "volume": 356116.0}, {"date": "2024-07-02", "close": 3.42, "volume": 553605.0}, {"date": "2024-07-03", "close": 3.41, "volume": 189045.0}, {"date": "2024-07-05", "close": 3.44, "volume": 509783.0}, {"date": "2024-07-08", "close": 3.45, "volume": 410656.0}, {"date": "2024-07-09", "close": 3.45, "volume": 422237.0}, {"date": "2024-07-10", "close": 3.44, "volume": 1902192.0}, {"date": "2024-07-11", "close": 3.48, "volume": 826068.0}, {"date": "2024-07-12", "close": 3.45, "volume": 1319939.0}, {"date": "2024-07-15", "close": 3.48, "volume": 741902.0}, {"date": "2024-07-16", "close": 3.5, "volume": 2892708.0}, {"date": "2024-07-17", "close": 3.53, "volume": 739636.0}, {"date": "2024-07-18", "close": 3.61, "volume": 892546.0}, {"date": "2024-07-19", "close": 3.64, "volume": 302982.0}, {"date": "2024-07-22", "close": 3.7, "volume": 371712.0}, {"date": "2024-07-23", "close": 3.71, "volume": 328107.0}, {"date": "2024-07-24", "close": 3.5, "volume": 399221.0}, {"date": "2024-07-25", "close": 3.56, "volume": 488567.0}, {"date": "2024-07-26", "close": 3.57, "volume": 402824.0}, {"date": "2024-07-29", "close": 3.42, "volume": 465262.0}, {"date": "2024-07-30", "close": 3.29, "volume": 378684.0}, {"date": "2024-07-31", "close": 3.3, "volume": 427988.0}, {"date": "2024-08-01", "close": 3.11, "volume": 669273.0}, {"date": "2024-08-02", "close": 2.88, "volume": 770833.0}, {"date": "2024-08-05", "close": 2.69, "volume": 1068534.0}, {"date": "2024-08-06", "close": 2.77, "volume": 445903.0}, {"date": "2024-08-07", "close": 2.77, "volume": 918248.0}, {"date": "2024-08-08", "close": 3.25, "volume": 1077051.0}, {"date": "2024-08-09", "close": 3.01, "volume": 832296.0}, {"date": "2024-08-12", "close": 2.87, "volume": 737326.0}, {"date": "2024-08-13", "close": 3.01, "volume": 584562.0}, {"date": "2024-08-14", "close": 2.9, "volume": 348822.0}, {"date": "2024-08-15", "close": 3.02, "volume": 466657.0}, {"date": "2024-08-16", "close": 3.04, "volume": 383938.0}, {"date": "2024-08-19", "close": 3.11, "volume": 350192.0}, {"date": "2024-08-20", "close": 2.97, "volume": 460341.0}, {"date": "2024-08-21", "close": 3.01, "volume": 498599.0}, {"date": "2024-08-22", "close": 3.01, "volume": 346832.0}, {"date": "2024-08-23", "close": 3.12, "volume": 410727.0}, {"date": "2024-08-26", "close": 3.18, "volume": 518888.0}, {"date": "2024-08-27", "close": 3.14, "volume": 274525.0}, {"date": "2024-08-28", "close": 3.06, "volume": 247841.0}, {"date": "2024-08-29", "close": 3.15, "volume": 303730.0}, {"date": "2024-08-30", "close": 3.13, "volume": 423954.0}, {"date": "2024-09-03", "close": 2.93, "volume": 392709.0}, {"date": "2024-09-04", "close": 2.86, "volume": 330629.0}, {"date": "2024-09-05", "close": 2.91, "volume": 367337.0}, {"date": "2024-09-06", "close": 2.85, "volume": 426900.0}, {"date": "2024-09-09", "close": 2.95, "volume": 417255.0}, {"date": "2024-09-10", "close": 3.05, "volume": 535249.0}, {"date": "2024-09-11", "close": 3.18, "volume": 331365.0}, {"date": "2024-09-12", "close": 3.11, "volume": 390581.0}, {"date": "2024-09-13", "close": 3.18, "volume": 322740.0}, {"date": "2024-09-16", "close": 3.16, "volume": 387542.0}, {"date": "2024-09-17", "close": 3.25, "volume": 413513.0}, {"date": "2024-09-18", "close": 3.18, "volume": 305235.0}, {"date": "2024-09-19", "close": 3.26, "volume": 308542.0}, {"date": "2024-09-20", "close": 3.33, "volume": 846698.0}, {"date": "2024-09-23", "close": 3.02, "volume": 498651.0}, {"date": "2024-09-24", "close": 2.99, "volume": 532791.0}, {"date": "2024-09-25", "close": 2.85, "volume": 912544.0}, {"date": "2024-09-26", "close": 2.88, "volume": 733336.0}, {"date": "2024-09-27", "close": 2.95, "volume": 530090.0}, {"date": "2024-09-30", "close": 2.94, "volume": 449487.0}, {"date": "2024-10-01", "close": 3.05, "volume": 542181.0}, {"date": "2024-10-02", "close": 3.3, "volume": 583713.0}, {"date": "2024-10-03", "close": 3.27, "volume": 415108.0}, {"date": "2024-10-04", "close": 3.43, "volume": 504860.0}, {"date": "2024-10-07", "close": 3.45, "volume": 476347.0}, {"date": "2024-10-08", "close": 3.47, "volume": 723222.0}, {"date": "2024-10-09", "close": 3.55, "volume": 594299.0}, {"date": "2024-10-10", "close": 3.44, "volume": 362823.0}, {"date": "2024-10-11", "close": 3.52, "volume": 426170.0}, {"date": "2024-10-14", "close": 3.47, "volume": 286861.0}, {"date": "2024-10-15", "close": 3.45, "volume": 299874.0}, {"date": "2024-10-16", "close": 3.48, "volume": 284695.0}, {"date": "2024-10-17", "close": 3.47, "volume": 301135.0}, {"date": "2024-10-18", "close": 3.76, "volume": 621405.0}, {"date": "2024-10-21", "close": 3.7, "volume": 650927.0}, {"date": "2024-10-22", "close": 3.74, "volume": 479008.0}, {"date": "2024-10-23", "close": 3.71, "volume": 381501.0}, {"date": "2024-10-24", "close": 3.61, "volume": 270636.0}, {"date": "2024-10-25", "close": 3.54, "volume": 256205.0}, {"date": "2024-10-28", "close": 3.79, "volume": 446877.0}, {"date": "2024-10-29", "close": 3.81, "volume": 496045.0}, {"date": "2024-10-30", "close": 3.74, "volume": 500600.0}, {"date": "2024-10-31", "close": 3.595, "volume": 413291.0}, {"date": "2024-11-01", "close": 3.6, "volume": 258900.0}, {"date": "2024-11-04", "close": 3.59, "volume": 258927.0}, {"date": "2024-11-05", "close": 3.6, "volume": 406782.0}, {"date": "2024-11-06", "close": 3.74, "volume": 584912.0}, {"date": "2024-11-07", "close": 3.73, "volume": 448599.0}, {"date": "2024-11-08", "close": 3.73, "volume": 753603.0}, {"date": "2024-11-11", "close": 3.83, "volume": 1121220.0}, {"date": "2024-11-12", "close": 3.49, "volume": 1791580.0}, {"date": "2024-11-13", "close": 3.66, "volume": 1159569.0}, {"date": "2024-11-14", "close": 3.42, "volume": 892668.0}, {"date": "2024-11-15", "close": 3.16, "volume": 951023.0}, {"date": "2024-11-18", "close": 3.1, "volume": 558509.0}, {"date": "2024-11-19", "close": 3.29, "volume": 777580.0}, {"date": "2024-11-20", "close": 3.21, "volume": 575457.0}, {"date": "2024-11-21", "close": 3.3, "volume": 783105.0}, {"date": "2024-11-22", "close": 3.3, "volume": 649118.0}, {"date": "2024-11-25", "close": 3.74, "volume": 2360763.0}, {"date": "2024-11-26", "close": 3.96, "volume": 2799152.0}, {"date": "2024-11-27", "close": 4.39, "volume": 3729223.0}, {"date": "2024-11-29", "close": 4.74, "volume": 2376592.0}, {"date": "2024-12-02", "close": 4.46, "volume": 2436081.0}, {"date": "2024-12-03", "close": 4.28, "volume": 1642926.0}, {"date": "2024-12-04", "close": 4.595, "volume": 1713435.0}, {"date": "2024-12-05", "close": 4.39, "volume": 1394393.0}, {"date": "2024-12-06", "close": 4.72, "volume": 1747666.0}, {"date": "2024-12-09", "close": 4.64, "volume": 1542387.0}, {"date": "2024-12-10", "close": 4.48, "volume": 902913.0}, {"date": "2024-12-11", "close": 4.33, "volume": 858777.0}, {"date": "2024-12-12", "close": 4.17, "volume": 771742.0}, {"date": "2024-12-13", "close": 4.04, "volume": 1085604.0}, {"date": "2024-12-16", "close": 4.12, "volume": 934247.0}, {"date": "2024-12-17", "close": 4.03, "volume": 848313.0}, {"date": "2024-12-18", "close": 4.01, "volume": 1666539.0}, {"date": "2024-12-19", "close": 3.92, "volume": 1408537.0}, {"date": "2024-12-20", "close": 3.84, "volume": 1208015.0}, {"date": "2024-12-23", "close": 4.04, "volume": 703542.0}, {"date": "2024-12-24", "close": 4.16, "volume": 486672.0}, {"date": "2024-12-26", "close": 4.45, "volume": 836428.0}, {"date": "2024-12-27", "close": 4.41, "volume": 656823.0}, {"date": "2024-12-30", "close": 4.38, "volume": 755243.0}, {"date": "2024-12-31", "close": 4.25, "volume": 905886.0}, {"date": "2025-01-02", "close": 4.25, "volume": 739365.0}, {"date": "2025-01-03", "close": 4.79, "volume": 1251547.0}, {"date": "2025-01-06", "close": 4.91, "volume": 1875232.0}, {"date": "2025-01-07", "close": 4.7, "volume": 1074738.0}, {"date": "2025-01-08", "close": 4.15, "volume": 918088.0}, {"date": "2025-01-10", "close": 3.82, "volume": 1150268.0}, {"date": "2025-01-13", "close": 3.61, "volume": 1805414.0}, {"date": "2025-01-14", "close": 3.71, "volume": 1332452.0}, {"date": "2025-01-15", "close": 3.98, "volume": 785687.0}, {"date": "2025-01-16", "close": 4.11, "volume": 575231.0}, {"date": "2025-01-17", "close": 4.11, "volume": 587654.0}, {"date": "2025-01-21", "close": 4.17, "volume": 625676.0}, {"date": "2025-01-22", "close": 4.01, "volume": 778493.0}, {"date": "2025-01-23", "close": 4.06, "volume": 491496.0}, {"date": "2025-01-24", "close": 4.13, "volume": 590338.0}, {"date": "2025-01-27", "close": 3.82, "volume": 815216.0}, {"date": "2025-01-28", "close": 3.89, "volume": 503300.0}, {"date": "2025-01-29", "close": 3.89, "volume": 440173.0}, {"date": "2025-01-30", "close": 3.96, "volume": 279459.0}, {"date": "2025-01-31", "close": 3.85, "volume": 477929.0}, {"date": "2025-02-03", "close": 3.79, "volume": 412780.0}, {"date": "2025-02-04", "close": 3.93, "volume": 286657.0}, {"date": "2025-02-05", "close": 3.88, "volume": 494684.0}, {"date": "2025-02-06", "close": 3.84, "volume": 631008.0}, {"date": "2025-02-07", "close": 3.8, "volume": 469919.0}, {"date": "2025-02-10", "close": 3.74, "volume": 639912.0}, {"date": "2025-02-11", "close": 3.555, "volume": 612041.0}, {"date": "2025-02-12", "close": 3.58, "volume": 851338.0}, {"date": "2025-02-13", "close": 3.58, "volume": 753520.0}, {"date": "2025-02-14", "close": 3.75, "volume": 496917.0}, {"date": "2025-02-18", "close": 3.84, "volume": 822615.0}, {"date": "2025-02-19", "close": 3.74, "volume": 428960.0}, {"date": "2025-02-20", "close": 3.82, "volume": 536698.0}, {"date": "2025-02-21", "close": 3.56, "volume": 665176.0}, {"date": "2025-02-24", "close": 3.45, "volume": 690776.0}, {"date": "2025-02-25", "close": 3.48, "volume": 779324.0}, {"date": "2025-02-26", "close": 3.6, "volume": 390768.0}, {"date": "2025-02-27", "close": 3.38, "volume": 469351.0}, {"date": "2025-02-28", "close": 3.38, "volume": 544361.0}, {"date": "2025-03-03", "close": 3.21, "volume": 482371.0}, {"date": "2025-03-04", "close": 3.1, "volume": 791945.0}, {"date": "2025-03-05", "close": 3.26, "volume": 470525.0}, {"date": "2025-03-06", "close": 3.14, "volume": 442939.0}, {"date": "2025-03-07", "close": 3.12, "volume": 491527.0}, {"date": "2025-03-10", "close": 2.9, "volume": 834370.0}, {"date": "2025-03-11", "close": 2.91, "volume": 753497.0}, {"date": "2025-03-12", "close": 2.83, "volume": 1021799.0}, {"date": "2025-03-13", "close": 3.03, "volume": 2396056.0}, {"date": "2025-03-14", "close": 3.14, "volume": 788565.0}, {"date": "2025-03-17", "close": 3.18, "volume": 784501.0}, {"date": "2025-03-18", "close": 3.06, "volume": 694420.0}, {"date": "2025-03-19", "close": 3.02, "volume": 550709.0}, {"date": "2025-03-20", "close": 3.01, "volume": 446501.0}, {"date": "2025-03-21", "close": 3.02, "volume": 686223.0}, {"date": "2025-03-24", "close": 3.11, "volume": 484427.0}, {"date": "2025-03-25", "close": 3.05, "volume": 353112.0}, {"date": "2025-03-26", "close": 3.04, "volume": 540328.0}, {"date": "2025-03-27", "close": 2.97, "volume": 409685.0}, {"date": "2025-03-28", "close": 2.8, "volume": 636337.0}, {"date": "2025-03-31", "close": 2.73, "volume": 556195.0}, {"date": "2025-04-01", "close": 2.8, "volume": 506031.0}, {"date": "2025-04-02", "close": 2.83, "volume": 398105.0}, {"date": "2025-04-03", "close": 2.61, "volume": 715933.0}, {"date": "2025-04-04", "close": 2.56, "volume": 1180558.0}, {"date": "2025-04-07", "close": 2.62, "volume": 939536.0}, {"date": "2025-04-08", "close": 2.51, "volume": 694824.0}, {"date": "2025-04-09", "close": 2.77, "volume": 1237089.0}, {"date": "2025-04-10", "close": 2.6, "volume": 1369311.0}, {"date": "2025-04-11", "close": 2.69, "volume": 647659.0}, {"date": "2025-04-14", "close": 2.73, "volume": 771614.0}, {"date": "2025-04-15", "close": 2.74, "volume": 331578.0}, {"date": "2025-04-16", "close": 2.65, "volume": 344069.0}, {"date": "2025-04-17", "close": 2.62, "volume": 365148.0}, {"date": "2025-04-21", "close": 2.55, "volume": 426657.0}, {"date": "2025-04-22", "close": 2.59, "volume": 524204.0}, {"date": "2025-04-23", "close": 2.59, "volume": 746084.0}, {"date": "2025-04-24", "close": 2.68, "volume": 877416.0}, {"date": "2025-04-25", "close": 2.71, "volume": 458922.0}, {"date": "2025-04-28", "close": 2.69, "volume": 381899.0}, {"date": "2025-04-29", "close": 2.7, "volume": 248010.0}, {"date": "2025-04-30", "close": 2.65, "volume": 417459.0}, {"date": "2025-05-01", "close": 2.75, "volume": 400101.0}, {"date": "2025-05-02", "close": 2.93, "volume": 448746.0}, {"date": "2025-05-05", "close": 2.85, "volume": 702118.0}, {"date": "2025-05-06", "close": 2.76, "volume": 514024.0}, {"date": "2025-05-07", "close": 2.77, "volume": 353096.0}, {"date": "2025-05-08", "close": 2.96, "volume": 507850.0}, {"date": "2025-05-09", "close": 2.92, "volume": 546185.0}, {"date": "2025-05-12", "close": 3.46, "volume": 1950352.0}, {"date": "2025-05-13", "close": 3.45, "volume": 998217.0}, {"date": "2025-05-14", "close": 3.46, "volume": 660417.0}, {"date": "2025-05-15", "close": 3.41, "volume": 302566.0}, {"date": "2025-05-16", "close": 3.52, "volume": 555185.0}, {"date": "2025-05-19", "close": 3.43, "volume": 345736.0}, {"date": "2025-05-20", "close": 3.485, "volume": 411005.0}, {"date": "2025-05-21", "close": 3.37, "volume": 645308.0}, {"date": "2025-05-22", "close": 3.36, "volume": 731739.0}, {"date": "2025-05-23", "close": 3.38, "volume": 401362.0}, {"date": "2025-05-27", "close": 3.53, "volume": 840802.0}, {"date": "2025-05-28", "close": 3.74, "volume": 852656.0}, {"date": "2025-05-29", "close": 3.62, "volume": 652048.0}, {"date": "2025-05-30", "close": 3.49, "volume": 419516.0}, {"date": "2025-06-02", "close": 3.52, "volume": 395503.0}, {"date": "2025-06-03", "close": 3.52, "volume": 567146.0}, {"date": "2025-06-04", "close": 3.59, "volume": 489285.0}, {"date": "2025-06-05", "close": 3.53, "volume": 384051.0}, {"date": "2025-06-06", "close": 3.8, "volume": 1065622.0}, {"date": "2025-06-09", "close": 4.24, "volume": 2647742.0}, {"date": "2025-06-10", "close": 4.18, "volume": 1184979.0}, {"date": "2025-06-11", "close": 4.13, "volume": 933638.0}, {"date": "2025-06-12", "close": 3.99, "volume": 777337.0}, {"date": "2025-06-13", "close": 3.89, "volume": 766473.0}, {"date": "2025-06-16", "close": 3.99, "volume": 638915.0}, {"date": "2025-06-17", "close": 3.81, "volume": 505328.0}, {"date": "2025-06-18", "close": 3.89, "volume": 496313.0}, {"date": "2025-06-20", "close": 3.75, "volume": 953641.0}, {"date": "2025-06-23", "close": 3.68, "volume": 824737.0}, {"date": "2025-06-24", "close": 3.83, "volume": 580249.0}, {"date": "2025-06-25", "close": 3.73, "volume": 504494.0}, {"date": "2025-06-26", "close": 4.02, "volume": 892510.0}, {"date": "2025-06-27", "close": 4.13, "volume": 1622509.0}, {"date": "2025-06-30", "close": 4.03, "volume": 700046.0}, {"date": "2025-07-01", "close": 4.05, "volume": 735872.0}, {"date": "2025-07-02", "close": 4.13, "volume": 592172.0}, {"date": "2025-07-03", "close": 4.18, "volume": 300524.0}, {"date": "2025-07-07", "close": 4.19, "volume": 855160.0}, {"date": "2025-07-08", "close": 4.24, "volume": 575259.0}, {"date": "2025-07-09", "close": 4.14, "volume": 442027.0}, {"date": "2025-07-10", "close": 4.25, "volume": 487941.0}, {"date": "2025-07-11", "close": 4.16, "volume": 615922.0}, {"date": "2025-07-14", "close": 4.15, "volume": 390539.0}, {"date": "2025-07-15", "close": 4.13, "volume": 549326.0}, {"date": "2025-07-16", "close": 4.52, "volume": 1388414.0}, {"date": "2025-07-17", "close": 4.4, "volume": 1508331.0}, {"date": "2025-07-18", "close": 4.27, "volume": 780020.0}, {"date": "2025-07-21", "close": 4.59, "volume": 1274559.0}, {"date": "2025-07-22", "close": 4.43, "volume": 1033712.0}, {"date": "2025-07-23", "close": 4.43, "volume": 629063.0}, {"date": "2025-07-24", "close": 4.31, "volume": 459897.0}, {"date": "2025-07-25", "close": 4.3, "volume": 533049.0}, {"date": "2025-07-28", "close": 4.365, "volume": 425756.0}, {"date": "2025-07-29", "close": 3.94, "volume": 829973.0}, {"date": "2025-07-30", "close": 3.88, "volume": 525221.0}, {"date": "2025-07-31", "close": 3.99, "volume": 660871.0}, {"date": "2025-08-01", "close": 3.78, "volume": 654319.0}, {"date": "2025-08-04", "close": 4.43, "volume": 16356940.0}, {"date": "2025-08-05", "close": 4.16, "volume": 4620709.0}, {"date": "2025-08-06", "close": 3.87, "volume": 1881128.0}, {"date": "2025-08-07", "close": 3.77, "volume": 1547316.0}, {"date": "2025-08-08", "close": 3.94, "volume": 973301.0}, {"date": "2025-08-11", "close": 4.23, "volume": 1610144.0}, {"date": "2025-08-12", "close": 4.5, "volume": 1926846.0}, {"date": "2025-08-13", "close": 4.39, "volume": 1183928.0}, {"date": "2025-08-14", "close": 4.34, "volume": 1149887.0}, {"date": "2025-08-15", "close": 4.12, "volume": 629336.0}, {"date": "2025-08-18", "close": 4.17, "volume": 640563.0}, {"date": "2025-08-19", "close": 4.08, "volume": 933643.0}, {"date": "2025-08-20", "close": 4.13, "volume": 761523.0}, {"date": "2025-08-21", "close": 4.24, "volume": 479627.0}, {"date": "2025-08-22", "close": 4.42, "volume": 523269.0}, {"date": "2025-08-25", "close": 4.45, "volume": 464841.0}, {"date": "2025-08-26", "close": 4.57, "volume": 437114.0}, {"date": "2025-08-27", "close": 4.58, "volume": 641909.0}, {"date": "2025-08-28", "close": 4.73, "volume": 619033.0}, {"date": "2025-08-29", "close": 4.37, "volume": 1009076.0}, {"date": "2025-09-02", "close": 4.26, "volume": 649121.0}, {"date": "2025-09-03", "close": 4.15, "volume": 470661.0}, {"date": "2025-09-04", "close": 4.18, "volume": 416109.0}, {"date": "2025-09-05", "close": 4.06, "volume": 410171.0}, {"date": "2025-09-08", "close": 4.0, "volume": 466831.0}, {"date": "2025-09-09", "close": 4.03, "volume": 724263.0}, {"date": "2025-09-10", "close": 3.99, "volume": 575097.0}, {"date": "2025-09-11", "close": 4.21, "volume": 1130276.0}, {"date": "2025-09-12", "close": 4.3, "volume": 815673.0}, {"date": "2025-09-15", "close": 4.53, "volume": 642322.0}, {"date": "2025-09-16", "close": 4.9, "volume": 1406964.0}, {"date": "2025-09-17", "close": 5.2, "volume": 2013984.0}, {"date": "2025-09-18", "close": 5.83, "volume": 2346960.0}, {"date": "2025-09-19", "close": 5.71, "volume": 1831313.0}, {"date": "2025-09-22", "close": 5.87, "volume": 1015098.0}, {"date": "2025-09-23", "close": 5.56, "volume": 1400376.0}, {"date": "2025-09-24", "close": 5.19, "volume": 1399533.0}, {"date": "2025-09-25", "close": 5.1, "volume": 1093966.0}, {"date": "2025-09-26", "close": 5.18, "volume": 556998.0}, {"date": "2025-09-29", "close": 5.1, "volume": 1013733.0}, {"date": "2025-09-30", "close": 5.06, "volume": 787411.0}, {"date": "2025-10-01", "close": 5.16, "volume": 551811.0}, {"date": "2025-10-02", "close": 5.23, "volume": 599976.0}, {"date": "2025-10-03", "close": 5.41, "volume": 503504.0}, {"date": "2025-10-06", "close": 5.21, "volume": 753333.0}, {"date": "2025-10-07", "close": 5.15, "volume": 528369.0}, {"date": "2025-10-08", "close": 4.97, "volume": 790655.0}, {"date": "2025-10-09", "close": 5.01, "volume": 499798.0}, {"date": "2025-10-10", "close": 4.71, "volume": 576914.0}, {"date": "2025-10-13", "close": 4.92, "volume": 412975.0}, {"date": "2025-10-14", "close": 5.57, "volume": 1785816.0}, {"date": "2025-10-15", "close": 5.24, "volume": 1165996.0}, {"date": "2025-10-16", "close": 5.08, "volume": 728804.0}, {"date": "2025-10-17", "close": 4.99, "volume": 623909.0}, {"date": "2025-10-20", "close": 5.21, "volume": 474093.0}, {"date": "2025-10-21", "close": 4.99, "volume": 380488.0}, {"date": "2025-10-22", "close": 4.91, "volume": 661760.0}, {"date": "2025-10-23", "close": 5.03, "volume": 696599.0}, {"date": "2025-10-24", "close": 5.03, "volume": 362506.0}, {"date": "2025-10-27", "close": 5.01, "volume": 390454.0}, {"date": "2025-10-28", "close": 4.93, "volume": 1223296.0}, {"date": "2025-10-29", "close": 5.05, "volume": 563911.0}, {"date": "2025-10-30", "close": 5.09, "volume": 452237.0}, {"date": "2025-10-31", "close": 5.03, "volume": 555850.0}, {"date": "2025-11-03", "close": 5.1, "volume": 803769.0}, {"date": "2025-11-04", "close": 4.72, "volume": 732990.0}, {"date": "2025-11-05", "close": 4.62, "volume": 569405.0}, {"date": "2025-11-06", "close": 4.65, "volume": 1343381.0}, {"date": "2025-11-07", "close": 4.43, "volume": 986823.0}, {"date": "2025-11-10", "close": 4.85, "volume": 928640.0}, {"date": "2025-11-11", "close": 5.04, "volume": 969404.0}, {"date": "2025-11-12", "close": 5.1, "volume": 1048121.0}, {"date": "2025-11-13", "close": 4.89, "volume": 1038332.0}, {"date": "2025-11-14", "close": 4.79, "volume": 1664837.0}, {"date": "2025-11-17", "close": 4.45, "volume": 1484351.0}, {"date": "2025-11-18", "close": 4.41, "volume": 1320887.0}, {"date": "2025-11-19", "close": 4.22, "volume": 1123550.0}, {"date": "2025-11-20", "close": 4.03, "volume": 1131856.0}, {"date": "2025-11-21", "close": 4.2, "volume": 1265085.0}, {"date": "2025-11-24", "close": 4.26, "volume": 811505.0}, {"date": "2025-11-25", "close": 4.23, "volume": 876412.0}, {"date": "2025-11-26", "close": 4.3, "volume": 731648.0}, {"date": "2025-11-28", "close": 4.34, "volume": 279834.0}, {"date": "2025-12-01", "close": 4.19, "volume": 1032475.0}, {"date": "2025-12-02", "close": 4.18, "volume": 1157198.0}, {"date": "2025-12-03", "close": 4.44, "volume": 737877.0}, {"date": "2025-12-04", "close": 4.4, "volume": 703237.0}, {"date": "2025-12-05", "close": 4.35, "volume": 513194.0}, {"date": "2025-12-08", "close": 4.38, "volume": 410187.0}, {"date": "2025-12-09", "close": 4.54, "volume": 777684.0}, {"date": "2025-12-10", "close": 4.62, "volume": 865183.0}, {"date": "2025-12-11", "close": 5.26, "volume": 2015811.0}, {"date": "2025-12-12", "close": 5.12, "volume": 933409.0}, {"date": "2025-12-15", "close": 5.09, "volume": 778453.0}, {"date": "2025-12-16", "close": 5.32, "volume": 932045.0}, {"date": "2025-12-17", "close": 5.13, "volume": 1301048.0}, {"date": "2025-12-18", "close": 5.21, "volume": 916180.0}, {"date": "2025-12-19", "close": 5.13, "volume": 1380121.0}, {"date": "2025-12-22", "close": 5.25, "volume": 737442.0}, {"date": "2025-12-23", "close": 5.05, "volume": 377484.0}, {"date": "2025-12-24", "close": 4.98, "volume": 267375.0}, {"date": "2025-12-26", "close": 4.87, "volume": 425087.0}, {"date": "2025-12-29", "close": 4.84, "volume": 836330.0}, {"date": "2025-12-30", "close": 4.85, "volume": 651470.0}, {"date": "2025-12-31", "close": 4.81, "volume": 529497.0}, {"date": "2026-01-02", "close": 4.93, "volume": 708307.0}, {"date": "2026-01-05", "close": 5.64, "volume": 1678005.0}, {"date": "2026-01-06", "close": 5.9, "volume": 1183626.0}, {"date": "2026-01-07", "close": 5.88, "volume": 883887.0}, {"date": "2026-01-08", "close": 5.72, "volume": 959217.0}, {"date": "2026-01-09", "close": 5.68, "volume": 557155.0}, {"date": "2026-01-12", "close": 5.79, "volume": 713582.0}, {"date": "2026-01-13", "close": 5.4, "volume": 1397582.0}, {"date": "2026-01-14", "close": 5.57, "volume": 711720.0}, {"date": "2026-01-15", "close": 5.73, "volume": 1084889.0}, {"date": "2026-01-16", "close": 5.96, "volume": 1514107.0}, {"date": "2026-01-20", "close": 5.74, "volume": 1311209.0}, {"date": "2026-01-21", "close": 5.65, "volume": 1220704.0}, {"date": "2026-01-22", "close": 5.66, "volume": 661448.0}, {"date": "2026-01-23", "close": 5.47, "volume": 742265.0}, {"date": "2026-01-26", "close": 4.97, "volume": 1391135.0}, {"date": "2026-01-27", "close": 5.04, "volume": 505180.0}, {"date": "2026-01-28", "close": 4.96, "volume": 634188.0}, {"date": "2026-01-29", "close": 5.07, "volume": 683685.0}, {"date": "2026-01-30", "close": 4.88, "volume": 912940.0}, {"date": "2026-02-02", "close": 4.72, "volume": 1111298.0}, {"date": "2026-02-03", "close": 4.82, "volume": 928785.0}, {"date": "2026-02-04", "close": 4.69, "volume": 900641.0}, {"date": "2026-02-05", "close": 4.4, "volume": 1048751.0}, {"date": "2026-02-06", "close": 4.74, "volume": 586507.0}, {"date": "2026-02-09", "close": 4.68, "volume": 440043.0}, {"date": "2026-02-10", "close": 4.55, "volume": 531199.0}, {"date": "2026-02-11", "close": 4.45, "volume": 595719.0}, {"date": "2026-02-12", "close": 4.4, "volume": 856334.0}, {"date": "2026-02-13", "close": 4.59, "volume": 477072.0}, {"date": "2026-02-17", "close": 4.47, "volume": 719443.0}, {"date": "2026-02-18", "close": 4.62, "volume": 459088.0}, {"date": "2026-02-19", "close": 4.6, "volume": 714242.0}, {"date": "2026-02-20", "close": 4.5, "volume": 1216020.0}, {"date": "2026-02-23", "close": 4.32, "volume": 674107.0}, {"date": "2026-02-24", "close": 4.2, "volume": 663480.0}, {"date": "2026-02-25", "close": 4.26, "volume": 700072.0}, {"date": "2026-02-26", "close": 4.43, "volume": 861504.0}, {"date": "2026-02-27", "close": 4.28, "volume": 673866.0}, {"date": "2026-03-02", "close": 4.49, "volume": 950952.0}, {"date": "2026-03-03", "close": 4.8, "volume": 2425998.0}, {"date": "2026-03-04", "close": 4.89, "volume": 1197103.0}, {"date": "2026-03-05", "close": 4.75, "volume": 1159520.0}, {"date": "2026-03-06", "close": 4.54, "volume": 1661833.0}, {"date": "2026-03-09", "close": 4.57, "volume": 897666.0}, {"date": "2026-03-10", "close": 4.65, "volume": 654119.0}, {"date": "2026-03-11", "close": 4.72, "volume": 460156.0}, {"date": "2026-03-12", "close": 4.655, "volume": 615609.0}, {"date": "2026-03-13", "close": 4.56, "volume": 496199.0}, {"date": "2026-03-16", "close": 4.55, "volume": 472839.0}, {"date": "2026-03-17", "close": 4.6, "volume": 510027.0}, {"date": "2026-03-18", "close": 4.31, "volume": 845434.0}, {"date": "2026-03-19", "close": 4.35, "volume": 825362.0}, {"date": "2026-03-20", "close": 4.17, "volume": 906192.0}, {"date": "2026-03-23", "close": 4.33, "volume": 616476.0}, {"date": "2026-03-24", "close": 4.305, "volume": 436054.0}, {"date": "2026-03-25", "close": 4.38, "volume": 771873.0}, {"date": "2026-03-26", "close": 4.25, "volume": 375646.0}, {"date": "2026-03-27", "close": 4.14, "volume": 527739.0}, {"date": "2026-03-30", "close": 4.05, "volume": 592657.0}, {"date": "2026-03-31", "close": 4.18, "volume": 1443711.0}, {"date": "2026-04-01", "close": 4.18, "volume": 580388.0}, {"date": "2026-04-02", "close": 4.15, "volume": 524375.0}, {"date": "2026-04-06", "close": 4.2, "volume": 664173.0}, {"date": "2026-04-07", "close": 4.06, "volume": 817139.0}, {"date": "2026-04-08", "close": 4.13, "volume": 748971.0}, {"date": "2026-04-09", "close": 4.05, "volume": 521386.0}, {"date": "2026-04-10", "close": 4.04, "volume": 548722.0}, {"date": "2026-04-13", "close": 4.12, "volume": 906128.0}, {"date": "2026-04-14", "close": 4.33, "volume": 587922.0}, {"date": "2026-04-15", "close": 4.49, "volume": 521729.0}, {"date": "2026-04-16", "close": 4.5, "volume": 342742.0}, {"date": "2026-04-17", "close": 4.57, "volume": 793427.0}, {"date": "2026-04-20", "close": 4.52, "volume": 316931.0}, {"date": "2026-04-21", "close": 4.79, "volume": 1256219.0}, {"date": "2026-04-22", "close": 5.0, "volume": 1235602.0}, {"date": "2026-04-23", "close": 4.76, "volume": 661100.0}, {"date": "2026-04-24", "close": 4.92, "volume": 802116.0}, {"date": "2026-04-27", "close": 4.95, "volume": 445782.0}, {"date": "2026-04-28", "close": 5.08, "volume": 607366.0}, {"date": "2026-04-29", "close": 4.9, "volume": 574436.0}, {"date": "2026-04-30", "close": 5.02, "volume": 461660.0}, {"date": "2026-05-01", "close": 5.08, "volume": 424512.0}, {"date": "2026-05-04", "close": 4.9, "volume": 735744.0}, {"date": "2026-05-05", "close": 4.82, "volume": 1029230.0}, {"date": "2026-05-06", "close": 5.33, "volume": 2181648.0}, {"date": "2026-05-07", "close": 5.34, "volume": 1448202.0}, {"date": "2026-05-08", "close": 5.57, "volume": 823404.0}, {"date": "2026-05-11", "close": 5.66, "volume": 1563336.0}, {"date": "2026-05-12", "close": 5.47, "volume": 1376496.0}, {"date": "2026-05-13", "close": 5.43, "volume": 1144724.0}, {"date": "2026-05-14", "close": 5.47, "volume": 1040339.0}, {"date": "2026-05-15", "close": 5.22, "volume": 1048172.0}, {"date": "2026-05-18", "close": 5.37, "volume": 1056744.0}, {"date": "2026-05-19", "close": 5.22, "volume": 943857.0}, {"date": "2026-05-20", "close": 5.54, "volume": 889150.0}, {"date": "2026-05-21", "close": 5.8, "volume": 1307099.0}, {"date": "2026-05-22", "close": 6.13, "volume": 1726164.0}, {"date": "2026-05-26", "close": 6.14, "volume": 983615.0}, {"date": "2026-05-27", "close": 6.26, "volume": 955464.0}, {"date": "2026-05-28", "close": 6.47, "volume": 895446.0}, {"date": "2026-05-29", "close": 6.31, "volume": 699013.0}, {"date": "2026-06-01", "close": 6.12, "volume": 798070.0}, {"date": "2026-06-02", "close": 6.26, "volume": 679725.0}, {"date": "2026-06-03", "close": 6.21, "volume": 723011.0}, {"date": "2026-06-04", "close": 6.26, "volume": 776500.0}, {"date": "2026-06-05", "close": 5.79, "volume": 1023050.0}, {"date": "2026-06-08", "close": 5.87, "volume": 774282.0}, {"date": "2026-06-09", "close": 5.61, "volume": 1482269.0}, {"date": "2026-06-10", "close": 5.48, "volume": 1307084.0}, {"date": "2026-06-11", "close": 5.49, "volume": 1203892.0}, {"date": "2026-06-12", "close": 5.43, "volume": 1520059.0}, {"date": "2026-06-15", "close": 5.89, "volume": 1891972.0}, {"date": "2026-06-16", "close": 5.84, "volume": 1662713.0}, {"date": "2026-06-17", "close": 5.79, "volume": 1657768.0}, {"date": "2026-06-18", "close": 5.88, "volume": 2673887.0}, {"date": "2026-06-22", "close": 5.75, "volume": 1209390.0}, {"date": "2026-06-23", "close": 5.57, "volume": 1166653.0}, {"date": "2026-06-24", "close": 5.51, "volume": 1064053.0}, {"date": "2026-06-25", "close": 5.36, "volume": 915575.0}, {"date": "2026-06-26", "close": 5.3, "volume": 2079929.0}, {"date": "2026-06-29", "close": 5.18, "volume": 1303276.0}, {"date": "2026-06-30", "close": 5.27, "volume": 2798327.0}, {"date": "2026-07-01", "close": 5.28, "volume": 1208009.0}, {"date": "2026-07-02", "close": 5.41, "volume": 1328252.0}, {"date": "2026-07-06", "close": 5.44, "volume": 1270997.0}, {"date": "2026-07-07", "close": 5.24, "volume": 979080.0}, {"date": "2026-07-08", "close": 5.16, "volume": 883785.0}, {"date": "2026-07-09", "close": 5.13, "volume": 1055124.0}, {"date": "2026-07-10", "close": 5.11, "volume": 935713.0}, {"date": "2026-07-13", "close": 5.01, "volume": 662148.0}, {"date": "2026-07-14", "close": 5.28, "volume": 805598.0}, {"date": "2026-07-15", "close": 5.42, "volume": 654222.0}, {"date": "2026-07-16", "close": 5.23, "volume": 973243.0}, {"date": "2026-07-17", "close": 5.15, "volume": 729388.0}, {"date": "2026-07-20", "close": 5.06, "volume": 1075793.0}, {"date": "2026-07-21", "close": 5.16, "volume": 1364378.0}, {"date": "2026-07-22", "close": 5.08, "volume": 616222.0}, {"date": "2026-07-23", "close": 5.09, "volume": 671738.0}, {"date": "2026-07-24", "close": 5.04, "volume": 1075077.0}], "refreshing": true}