{"ticker": "ADGM", "overview": {"cik": "2006986", "ticker": "ADGM", "name": "Adagio Medical Holdings, Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0002031256-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "Proxy statement", "accession": "0001140361-26-039339", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001104659-26-112887", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-01", "title": "Form PRE 14A", "accession": "0001140361-26-038286", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001104659-26-109821", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097340", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097242", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095987", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001792380-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0002031256-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001665442-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001218574-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001830911-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001753958-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-093790", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-093791", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-009111", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-13", "title": "FORM 10-K/A", "accession": "0001104659-26-082769", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074709", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073517", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065180", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226569", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002906", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059026", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 243946.35, "sell_n": 0, "sell_sum": 0, "net": 243946.35, "insiders": 2, "first_date": "2025-12-12", "last_date": "2025-12-16"}, "metrics": {"ticker": "ADGM", "has_prices": true, "as_of": "2026-09-18", "last": 0.4825, "prev_close": 0.52, "change": -0.03750000000000003, "change_pct": -0.07211538461538468, "session_volume": 97110.0, "vwap_5": 0.4692978111816634, "vwap_20": 0.5377460508664569, "vwap_60": 0.7870027570977288, "vwap_250": 0.8053565999791649, "high_52w": 1.63, "low_52w": 0.3745, "avg_volume_20": 226725.05, "sessions": 400, "market_cap": {"value": 10716546.4675, "shares": 22210459.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001104659-26-097340", "src": "13DG", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 5.4% passive stake in ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097340-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0001214659-26-009111", "src": "13DG", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Adagio Medical Holdings, Inc.", "who_key": "Adagio Medical Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Adagio Medical Holdings, Inc. moves to a 3.15% passive stake in ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/0001214659-26-009111-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181011}, {"id": "0001792380-26-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Sean Salmon", "who_key": "Salmon Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000179238026000002/0001792380-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201171}, {"id": "0002031256-26-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Keyvan Mirsaeedi-Farahani", "who_key": "Mirsaeedi-Farahani Keyvan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031256/000203125626000002/0002031256-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201171}, {"id": "0001665442-26-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "James L. Cox", "who_key": "Cox James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000166544226000002/0001665442-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201171}, {"id": "0001218574-26-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Sandra A. Gardiner", "who_key": "GARDINER SANDRA A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000121857426000002/0001218574-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201171}, {"id": "0001830911-26-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Orly Mishan", "who_key": "MISHAN ORLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000183091126000002/0001830911-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201171}, {"id": "0001753958-26-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Timothy P. Moran", "who_key": "Moran Timothy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000175395826000002/0001753958-26-000002-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201171}, {"id": "13DG-0001193125-26-226569", "src": "13DG", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Adagio Medical Holdings, Inc.", "who_key": "Adagio Medical Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Adagio Medical Holdings, Inc. moves to a 55.4% passive stake in ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/0001193125-26-226569-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "13DG-0000919574-26-002906", "src": "13DG", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 5.67% passive stake in ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002906-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250131}, {"id": "0001964615-26-000003", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Todd Usen", "who_key": "Usen Todd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000196461526000003/0001964615-26-000003-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 348051}, {"id": "0002089223-26-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Deborah Kaster", "who_key": "Kaster Deborah", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000208922326000002/0002089223-26-000002-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 348051}, {"id": "0002089223-25-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Deborah Kaster", "who_key": "Kaster Deborah", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17973.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $18K into ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000208922325000002/0002089223-25-000002-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463251}, {"id": "0001964615-25-000003", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Todd Usen", "who_key": "Usen Todd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 225973.35, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $226K into ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000196461525000003/0001964615-25-000003-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469011}, {"id": "0001104659-25-120419", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Sean Salmon", "who_key": "Salmon Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000110465925120419/0001104659-25-120419-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470451}, {"id": "0001193125-25-246871", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000119312525246871/0001193125-25-246871-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545331}, {"id": "0001415889-25-008802", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Timothy P. Moran", "who_key": "Moran Timothy P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000141588925008802/0001415889-25-008802-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853491}, {"id": "0001415889-25-008803", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Orly Mishan", "who_key": "MISHAN ORLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000141588925008803/0001415889-25-008803-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853491}, {"id": "0001415889-25-008804", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Keyvan Mirsaeedi-Farahani", "who_key": "Mirsaeedi-Farahani Keyvan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000141588925008804/0001415889-25-008804-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853491}, {"id": "0001415889-25-008805", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Sandra A. Gardiner", "who_key": "GARDINER SANDRA A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000141588925008805/0001415889-25-008805-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853491}, {"id": "0001415889-25-008807", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "James L. Cox", "who_key": "Cox James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000141588925008807/0001415889-25-008807-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853491}, {"id": "0001415889-25-003878", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Todd Usen", "who_key": "Usen Todd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000141588925003878/0001415889-25-003878-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906771}, {"id": "0001062993-25-002547", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000106299325002547/0001062993-25-002547-index.htm", "trade_date": "2025-01-22", "timestamp": "2025-01-22", "mins": 935571}, {"id": "0002031256-26-000004", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Keyvan Mirsaeedi-Farahani", "who_key": "Mirsaeedi-Farahani Keyvan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031256/000203125626000004/0002031256-26-000004-index.htm", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1104051}, {"id": "0001140361-24-042486", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "ARYA Sciences Holdings IV", "who_key": "ARYA Sciences Holdings IV", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "10% owner files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000114036124042486/0001140361-24-042486-index.htm", "trade_date": "2024-09-27", "timestamp": "2024-09-27", "mins": 1104051}, {"id": "0001140361-24-035440", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "James L. Cox", "who_key": "Cox James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000114036124035440/0001140361-24-035440-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187571}, {"id": "0001140361-24-035441", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Olav Bergheim", "who_key": "BERGHEIM OLAV", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000114036124035441/0001140361-24-035441-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187571}, {"id": "0001140361-24-035442", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Hakon Bergheim", "who_key": "Bergheim Hakon", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on ADGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000114036124035442/0001140361-24-035442-index.htm", "trade_date": "2024-07-31", "timestamp": "2024-07-31", "mins": 1187571}], "recent_buys": [{"id": "0002089223-25-000002", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Deborah Kaster", "who_key": "Kaster Deborah", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17973.0, "score": 37.8, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO puts $18K into ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000208922325000002/0002089223-25-000002-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463251}, {"id": "0001964615-25-000003", "src": "INSIDERS", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Todd Usen", "who_key": "Usen Todd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 225973.35, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO loads up: $226K into ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000196461525000003/0001964615-25-000003-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 469011}], "institutional": [{"id": "13DG-0001104659-26-097340", "src": "13DG", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 5.4% passive stake in ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097340-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116211}, {"id": "13DG-0001214659-26-009111", "src": "13DG", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Adagio Medical Holdings, Inc.", "who_key": "Adagio Medical Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Adagio Medical Holdings, Inc. moves to a 3.15% passive stake in ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/0001214659-26-009111-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 181011}, {"id": "13DG-0001193125-26-226569", "src": "13DG", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Adagio Medical Holdings, Inc.", "who_key": "Adagio Medical Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Adagio Medical Holdings, Inc. moves to a 55.4% passive stake in ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/0001193125-26-226569-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247251}, {"id": "13DG-0000919574-26-002906", "src": "13DG", "ticker": "ADGM", "cik": "2006986", "company": "Adagio Medical Holdings, Inc.", "company_raw": "Adagio Medical Holdings, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 5.67% passive stake in ADGM", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002906-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250131}], "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": "Adagio Medical Holdings, Inc - Common Stock", "new_value": "Adagio Medical Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002006986", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002006986", "applied": 1, "detected_at": "2026-09-10T03:13:33.637135"}]}, "key_people": [{"who": "Todd Usen", "who_key": "Usen Todd", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 225973.35, "sold": 0, "net": 225973.35, "trades": 1, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 225973.35, "date": "2025-12-12", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000196461525000003/0001964615-25-000003-index.htm"}], "latest": {"action": "BUY", "amount": 225973.35, "date": "2025-12-12", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000196461525000003/0001964615-25-000003-index.htm"}}, {"who": "Deborah Kaster", "who_key": "Kaster Deborah", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 17973.0, "sold": 0, "net": 17973.0, "trades": 1, "top_score": 37.8, "lean": "buying", "history": [{"action": "BUY", "amount": 17973.0, "date": "2025-12-16", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000208922325000002/0002089223-25-000002-index.htm"}], "latest": {"action": "BUY", "amount": 17973.0, "date": "2025-12-16", "score": 37.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2006986/000208922325000002/0002089223-25-000002-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0002031256-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-13", "title": "Proxy statement", "accession": "0001140361-26-039339", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001104659-26-112887", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-01", "title": "Form PRE 14A", "accession": "0001140361-26-038286", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001104659-26-109821", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097340", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097242", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095987", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001792380-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0002031256-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001665442-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001218574-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001830911-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001753958-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001104659-26-093790", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-093791", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-009111", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-13", "title": "FORM 10-K/A", "accession": "0001104659-26-082769", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074709", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073517", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065180", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226569", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002906", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059027", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059026", "price_sensitive": true}], "performance": {"ticker": "ADGM", "has_prices": true, "summary": {"n": 2, "avg": -0.5496283194250073, "win_rate": 0.0, "best": -0.5081549439347605, "worst": -0.5911016949152543, "as_of": "2026-09-18"}, "buys": [{"who": "Kaster Deborah", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17973.0, "date": "2025-12-16", "score": 37.8, "ref_price": 1.18, "return": -0.5911016949152543}, {"who": "Usen Todd", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 225973.35, "date": "2025-12-12", "score": 53.3, "ref_price": 0.981, "return": -0.5081549439347605}]}, "price_series": [{"date": "2021-02-26", "close": 11.13, "volume": 2168882.0}, {"date": "2021-03-01", "close": 11.55, "volume": 226645.0}, {"date": "2021-03-02", "close": 11.11, "volume": 314490.0}, {"date": "2021-03-03", "close": 11.49, "volume": 135623.0}, {"date": "2021-03-04", "close": 10.99, "volume": 44655.0}, {"date": "2021-03-05", "close": 10.8, "volume": 185171.0}, {"date": "2021-03-08", "close": 10.85, "volume": 69467.0}, {"date": "2021-03-09", "close": 10.77, "volume": 258608.0}, {"date": "2021-03-10", "close": 10.77, "volume": 126012.0}, {"date": "2021-03-11", "close": 11.0, "volume": 234718.0}, {"date": "2021-03-12", "close": 10.98, "volume": 22924.0}, {"date": "2021-03-15", "close": 11.14, "volume": 12631.0}, {"date": "2021-03-16", "close": 10.82, "volume": 7854.0}, {"date": "2021-03-17", "close": 10.65, "volume": 50263.0}, {"date": "2021-03-18", "close": 10.59, "volume": 94418.0}, {"date": "2021-03-19", "close": 10.51, "volume": 27180.0}, {"date": "2021-03-22", "close": 10.62, "volume": 10216.0}, {"date": "2021-03-23", "close": 10.575, "volume": 43669.0}, {"date": "2021-03-24", "close": 10.58, "volume": 94174.0}, {"date": "2021-03-25", "close": 10.51, "volume": 114453.0}, {"date": "2021-03-26", "close": 10.5, "volume": 10683.0}, {"date": "2021-03-29", "close": 10.45, "volume": 60981.0}, {"date": "2021-03-30", "close": 10.44, "volume": 56813.0}, {"date": "2021-03-31", "close": 10.4725, "volume": 3167.0}, {"date": "2021-04-01", "close": 10.65, "volume": 29207.0}, {"date": "2021-04-05", "close": 10.64, "volume": 7374.0}, {"date": "2021-04-06", "close": 10.66, "volume": 23214.0}, {"date": "2021-04-07", "close": 10.69, "volume": 62915.0}, {"date": "2021-04-08", "close": 10.87, "volume": 9242.0}, {"date": "2021-04-09", "close": 10.7501, "volume": 223.0}, {"date": "2021-04-12", "close": 10.89, "volume": 14091.0}, {"date": "2021-04-13", "close": 10.81, "volume": 26835.0}, {"date": "2021-04-14", "close": 10.84, "volume": 9433.0}, {"date": "2021-04-15", "close": 10.81, "volume": 7152.0}, {"date": "2021-04-16", "close": 10.8, "volume": 685.0}, {"date": "2021-04-19", "close": 10.98, "volume": 2361.0}, {"date": "2021-04-20", "close": 10.83, "volume": 16728.0}, {"date": "2021-04-21", "close": 10.85, "volume": 7375.0}, {"date": "2021-04-22", "close": 10.8053, "volume": 1958.0}, {"date": "2021-04-23", "close": 10.92, "volume": 19307.0}, {"date": "2021-04-26", "close": 10.92, "volume": 3055.0}, {"date": "2021-04-27", "close": 11.02, "volume": 3714.0}, {"date": "2021-04-28", "close": 11.02, "volume": 537.0}, {"date": "2021-04-29", "close": 11.05, "volume": 3766.0}, {"date": "2021-04-30", "close": 10.96, "volume": 1247.0}, {"date": "2021-05-03", "close": 11.15, "volume": 53050.0}, {"date": "2021-05-04", "close": 11.03, "volume": 4549.0}, {"date": "2021-05-05", "close": 11.26, "volume": 7702.0}, {"date": "2021-05-06", "close": 11.02, "volume": 4187.0}, {"date": "2021-05-07", "close": 11.1, "volume": 35978.0}, {"date": "2021-05-10", "close": 10.76, "volume": 55692.0}, {"date": "2021-05-11", "close": 10.435, "volume": 36375.0}, {"date": "2021-05-12", "close": 10.57, "volume": 903.0}, {"date": "2021-05-13", "close": 10.43, "volume": 17588.0}, {"date": "2021-05-14", "close": 10.25, "volume": 23806.0}, {"date": "2021-05-17", "close": 10.14, "volume": 11069.0}, {"date": "2021-05-18", "close": 10.2, "volume": 38130.0}, {"date": "2021-05-19", "close": 10.2, "volume": 2479.0}, {"date": "2021-05-20", "close": 10.35, "volume": 43052.0}, {"date": "2021-05-21", "close": 10.2, "volume": 36544.0}, {"date": "2021-05-24", "close": 10.2585, "volume": 1132.0}, {"date": "2021-05-25", "close": 10.395, "volume": 1001.0}, {"date": "2021-05-26", "close": 10.75, "volume": 5645.0}, {"date": "2021-05-27", "close": 10.77, "volume": 4027.0}, {"date": "2021-05-28", "close": 10.3, "volume": 234.0}, {"date": "2021-06-01", "close": 10.3, "volume": null}, {"date": "2021-06-02", "close": 10.35, "volume": 1486.0}, {"date": "2021-06-03", "close": 10.35, "volume": null}, {"date": "2021-06-04", "close": 10.2, "volume": 3560.0}, {"date": "2021-06-07", "close": 10.3, "volume": 8181.0}, {"date": "2021-06-08", "close": 10.3, "volume": 13435.0}, {"date": "2021-06-09", "close": 10.26, "volume": 4910.0}, {"date": "2021-06-10", "close": 10.495, "volume": 12890.0}, {"date": "2021-06-11", "close": 10.59, "volume": 1894.0}, {"date": "2021-06-14", "close": 10.55, "volume": 14235.0}, {"date": "2021-06-15", "close": 10.48, "volume": 2290.0}, {"date": "2021-06-16", "close": 10.8, "volume": 32959.0}, {"date": "2021-06-17", "close": 10.765, "volume": 64393.0}, {"date": "2021-06-18", "close": 10.7498, "volume": 33702.0}, {"date": "2021-06-21", "close": 10.76, "volume": 2480.0}, {"date": "2021-06-22", "close": 10.4201, "volume": 1139.0}, {"date": "2021-06-23", "close": 10.42, "volume": 713.0}, {"date": "2021-06-24", "close": 10.55, "volume": 19303.0}, {"date": "2021-06-25", "close": 10.54, "volume": 30157.0}, {"date": "2021-06-28", "close": 10.68, "volume": 13312.0}, {"date": "2021-06-29", "close": 10.7752, "volume": 5893.0}, {"date": "2021-06-30", "close": 10.72, "volume": 16248.0}, {"date": "2021-07-01", "close": 10.72, "volume": null}, {"date": "2021-07-02", "close": 10.5, "volume": 655.0}, {"date": "2021-07-06", "close": 10.51, "volume": 2030.0}, {"date": "2021-07-07", "close": 10.51, "volume": 7874.0}, {"date": "2021-07-08", "close": 10.86, "volume": 6286.0}, {"date": "2021-07-09", "close": 10.9, "volume": 1154.0}, {"date": "2021-07-12", "close": 10.6, "volume": 628.0}, {"date": "2021-07-13", "close": 10.6, "volume": 5385.0}, {"date": "2021-07-14", "close": 10.3, "volume": 761.0}, {"date": "2021-07-15", "close": 10.32, "volume": 380.0}, {"date": "2021-07-16", "close": 10.2291, "volume": 453.0}, {"date": "2021-07-19", "close": 10.1805, "volume": 5595.0}, {"date": "2021-07-20", "close": 10.19, "volume": 1905.0}, {"date": "2021-07-21", "close": 10.23, "volume": 5239.0}, {"date": "2021-07-22", "close": 10.56, "volume": 507.0}, {"date": "2021-07-23", "close": 10.1501, "volume": 133.0}, {"date": "2021-07-26", "close": 10.2, "volume": 7562.0}, {"date": "2021-07-27", "close": 10.1866, "volume": 2261.0}, {"date": "2021-07-28", "close": 10.18, "volume": 3315.0}, {"date": "2021-07-29", "close": 10.15, "volume": 166.0}, {"date": "2021-07-30", "close": 10.17, "volume": 423.0}, {"date": "2021-08-02", "close": 10.18, "volume": 12551.0}, {"date": "2021-08-03", "close": 10.17, "volume": 263.0}, {"date": "2021-08-04", "close": 10.13, "volume": 14202.0}, {"date": "2021-08-05", "close": 10.1, "volume": 58265.0}, {"date": "2021-08-06", "close": 10.09, "volume": 805.0}, {"date": "2021-08-09", "close": 10.09, "volume": 9969.0}, {"date": "2021-08-10", "close": 10.145, "volume": 186.0}, {"date": "2021-08-11", "close": 10.06, "volume": 17656.0}, {"date": "2021-08-12", "close": 10.0926, "volume": 209.0}, {"date": "2021-08-13", "close": 10.08, "volume": 2801.0}, {"date": "2021-08-16", "close": 10.01, "volume": 8216.0}, {"date": "2021-08-17", "close": 9.9, "volume": 216974.0}, {"date": "2021-08-18", "close": 9.9, "volume": 2463.0}, {"date": "2021-08-19", "close": 9.96, "volume": 25354.0}, {"date": "2021-08-20", "close": 9.85, "volume": 40556.0}, {"date": "2021-08-23", "close": 9.95, "volume": 8155.0}, {"date": "2021-08-24", "close": 9.83, "volume": 110.0}, {"date": "2021-08-25", "close": 9.84, "volume": 12797.0}, {"date": "2021-08-26", "close": 9.8, "volume": 9652.0}, {"date": "2021-08-27", "close": 9.86, "volume": 4175.0}, {"date": "2021-08-30", "close": 9.87, "volume": 5023.0}, {"date": "2021-08-31", "close": 9.87, "volume": null}, {"date": "2021-09-01", "close": 9.9, "volume": 3859.0}, {"date": "2021-09-02", "close": 9.87, "volume": 2137.0}, {"date": "2021-09-03", "close": 10.0, "volume": 2146.0}, {"date": "2021-09-07", "close": 9.95, "volume": 1857.0}, {"date": "2021-09-08", "close": 9.95, "volume": null}, {"date": "2021-09-09", "close": 9.83, "volume": 102.0}, {"date": "2021-09-10", "close": 9.83, "volume": 5158.0}, {"date": "2021-09-13", "close": 9.9, "volume": 154.0}, {"date": "2021-09-14", "close": 9.935, "volume": 1082.0}, {"date": "2021-09-15", "close": 9.92, "volume": 1280.0}, {"date": "2021-09-16", "close": 9.95, "volume": 2594.0}, {"date": "2021-09-17", "close": 9.94, "volume": 2109.0}, {"date": "2021-09-20", "close": 9.87, "volume": 1754.0}, {"date": "2021-09-21", "close": 9.9696, "volume": 131.0}, {"date": "2021-09-22", "close": 9.86, "volume": 2703.0}, {"date": "2021-09-23", "close": 9.95, "volume": 4750.0}, {"date": "2021-09-24", "close": 9.9862, "volume": 137.0}, {"date": "2021-09-27", "close": 9.93, "volume": 7819.0}, {"date": "2021-09-28", "close": 9.95, "volume": 26191.0}, {"date": "2021-09-29", "close": 10.04, "volume": 6708574.0}, {"date": "2021-09-30", "close": 10.05, "volume": 1021516.0}, {"date": "2021-10-01", "close": 10.05, "volume": 32818.0}, {"date": "2021-10-04", "close": 9.98, "volume": 13398.0}, {"date": "2021-10-05", "close": 9.99, "volume": 25909.0}, {"date": "2021-10-06", "close": 9.9501, "volume": 26023.0}, {"date": "2021-10-07", "close": 9.99, "volume": 52312.0}, {"date": "2021-10-08", "close": 10.01, "volume": 5588.0}, {"date": "2021-10-11", "close": 10.02, "volume": 9519.0}, {"date": "2021-10-12", "close": 9.99, "volume": 23438.0}, {"date": "2021-10-13", "close": 10.0, "volume": 30158.0}, {"date": "2021-10-14", "close": 9.95, "volume": 515164.0}, {"date": "2021-10-15", "close": 9.99, "volume": 9239.0}, {"date": "2021-10-18", "close": 9.95, "volume": 37902.0}, {"date": "2021-10-19", "close": 9.95, "volume": 140836.0}, {"date": "2021-10-20", "close": 9.95, "volume": 74741.0}, {"date": "2021-10-21", "close": 9.95, "volume": null}, {"date": "2021-10-22", "close": 9.95, "volume": 690027.0}, {"date": "2021-10-25", "close": 9.95, "volume": 4420.0}, {"date": "2021-10-26", "close": 9.96, "volume": 7131.0}, {"date": "2021-10-27", "close": 9.97, "volume": 233083.0}, {"date": "2021-10-28", "close": 9.97, "volume": 443.0}, {"date": "2021-10-29", "close": 9.95, "volume": 186936.0}, {"date": "2021-11-01", "close": 9.9585, "volume": 10941.0}, {"date": "2021-11-02", "close": 9.98, "volume": 2449.0}, {"date": "2021-11-03", "close": 10.01, "volume": 103930.0}, {"date": "2021-11-04", "close": 9.99, "volume": 7097.0}, {"date": "2021-11-05", "close": 10.0, "volume": 3076.0}, {"date": "2021-11-08", "close": 9.97, "volume": 657.0}, {"date": "2021-11-09", "close": 10.0, "volume": 301.0}, {"date": "2021-11-10", "close": 9.975, "volume": 658.0}, {"date": "2021-11-11", "close": 10.0, "volume": 710.0}, {"date": "2021-11-12", "close": 9.9603, "volume": 451.0}, {"date": "2021-11-15", "close": 10.0, "volume": 8410.0}, {"date": "2021-11-16", "close": 10.0, "volume": 95345.0}, {"date": "2021-11-17", "close": 10.05, "volume": 38808.0}, {"date": "2021-11-18", "close": 9.96, "volume": 6800.0}, {"date": "2021-11-19", "close": 10.005, "volume": 925.0}, {"date": "2021-11-22", "close": 10.005, "volume": 541428.0}, {"date": "2021-11-23", "close": 9.97, "volume": 607.0}, {"date": "2021-11-24", "close": 9.97, "volume": 472.0}, {"date": "2021-11-26", "close": 9.97, "volume": null}, {"date": "2021-11-29", "close": 9.95, "volume": 35634.0}, {"date": "2021-11-30", "close": 10.0, "volume": 110511.0}, {"date": "2021-12-01", "close": 9.9001, "volume": 3186.0}, {"date": "2021-12-02", "close": 9.9, "volume": 2121.0}, {"date": "2021-12-03", "close": 9.9, "volume": 334.0}, {"date": "2021-12-06", "close": 9.87, "volume": 2838.0}, {"date": "2021-12-07", "close": 9.915, "volume": 64130.0}, {"date": "2021-12-08", "close": 9.915, "volume": null}, {"date": "2021-12-09", "close": 9.93, "volume": 1002877.0}, {"date": "2021-12-10", "close": 9.9192, "volume": 2762.0}, {"date": "2021-12-13", "close": 9.9, "volume": 970409.0}, {"date": "2021-12-14", "close": 9.9, "volume": 130863.0}, {"date": "2021-12-15", "close": 9.9, "volume": 2348.0}, {"date": "2021-12-16", "close": 9.89, "volume": 1410.0}, {"date": "2021-12-17", "close": 9.9, "volume": 844.0}, {"date": "2021-12-20", "close": 9.895, "volume": 2606.0}, {"date": "2021-12-21", "close": 9.85, "volume": 12531.0}, {"date": "2021-12-22", "close": 9.89, "volume": 90397.0}, {"date": "2021-12-23", "close": 9.88, "volume": 1734.0}, {"date": "2021-12-27", "close": 9.895, "volume": 2986.0}, {"date": "2021-12-28", "close": 9.9, "volume": 4234.0}, {"date": "2021-12-29", "close": 9.9, "volume": 1535.0}, {"date": "2021-12-30", "close": 9.9, "volume": 12458.0}, {"date": "2021-12-31", "close": 9.915, "volume": 117407.0}, {"date": "2022-01-03", "close": 9.94, "volume": 11780.0}, {"date": "2022-01-04", "close": 9.94, "volume": 221322.0}, {"date": "2022-01-05", "close": 9.92, "volume": 403599.0}, {"date": "2022-01-06", "close": 9.92, "volume": 125503.0}, {"date": "2022-01-07", "close": 9.85, "volume": 60433.0}, {"date": "2022-01-10", "close": 9.875, "volume": 1042876.0}, {"date": "2022-01-11", "close": 9.81, "volume": 56551.0}, {"date": "2022-01-12", "close": 9.81, "volume": 1040597.0}, {"date": "2022-01-13", "close": 9.82, "volume": 39512.0}, {"date": "2022-01-14", "close": 9.83, "volume": 8736.0}, {"date": "2022-01-18", "close": 9.83, "volume": 7871.0}, {"date": "2022-01-19", "close": 9.83, "volume": null}, {"date": "2022-01-20", "close": 9.84, "volume": 5613.0}, {"date": "2022-01-21", "close": 9.81, "volume": 113058.0}, {"date": "2022-01-24", "close": 9.9, "volume": 273095.0}, {"date": "2022-01-25", "close": 9.85, "volume": 888.0}, {"date": "2022-01-26", "close": 9.85, "volume": null}, {"date": "2022-01-27", "close": 9.85, "volume": 6983.0}, {"date": "2022-01-28", "close": 9.85, "volume": 2274.0}, {"date": "2022-01-31", "close": 9.84, "volume": 6972.0}, {"date": "2022-02-01", "close": 9.84, "volume": null}, {"date": "2022-02-02", "close": 9.99, "volume": 13457.0}, {"date": "2022-02-03", "close": 9.89, "volume": 16922.0}, {"date": "2022-02-04", "close": 9.89, "volume": null}, {"date": "2022-02-07", "close": 9.89, "volume": 26428.0}, {"date": "2022-02-08", "close": 9.89, "volume": 5062.0}, {"date": "2022-02-09", "close": 9.84, "volume": 496646.0}, {"date": "2022-02-10", "close": 9.84, "volume": 120968.0}, {"date": "2022-02-11", "close": 9.83, "volume": 18704.0}, {"date": "2022-02-14", "close": 9.84, "volume": 263577.0}, {"date": "2022-02-15", "close": 9.84, "volume": 119447.0}, {"date": "2022-02-16", "close": 9.84, "volume": 7243.0}, {"date": "2022-02-17", "close": 9.91, "volume": 2360.0}, {"date": "2022-02-18", "close": 9.91, "volume": 4626.0}, {"date": "2022-02-22", "close": 9.91, "volume": 14438.0}, {"date": "2022-02-23", "close": 9.91, "volume": 27639.0}, {"date": "2022-02-24", "close": 9.77, "volume": 664836.0}, {"date": "2022-02-25", "close": 9.75, "volume": 49871.0}, {"date": "2022-02-28", "close": 9.8, "volume": 291271.0}, {"date": "2022-03-01", "close": 9.8, "volume": 249725.0}, {"date": "2022-03-02", "close": 9.81, "volume": 226934.0}, {"date": "2022-03-03", "close": 9.81, "volume": 66328.0}, {"date": "2022-03-04", "close": 9.82, "volume": 192521.0}, {"date": "2022-03-07", "close": 9.78, "volume": 129836.0}, {"date": "2022-03-08", "close": 9.78, "volume": 4139.0}, {"date": "2022-03-09", "close": 9.78, "volume": null}, {"date": "2022-03-10", "close": 9.78, "volume": 35871.0}, {"date": "2022-03-11", "close": 9.79, "volume": 5628.0}, {"date": "2022-03-14", "close": 9.785, "volume": 3018.0}, {"date": "2022-03-15", "close": 9.76, "volume": 99937.0}, {"date": "2022-03-16", "close": 9.78, "volume": 25486.0}, {"date": "2022-03-17", "close": 9.75, "volume": 2796.0}, {"date": "2022-03-18", "close": 9.785, "volume": 15513.0}, {"date": "2022-03-21", "close": 9.79, "volume": 10735.0}, {"date": "2022-03-22", "close": 9.77, "volume": 1440.0}, {"date": "2022-03-23", "close": 9.785, "volume": 10970.0}, {"date": "2022-03-24", "close": 9.77, "volume": 3430.0}, {"date": "2022-03-25", "close": 9.79, "volume": 13680.0}, {"date": "2022-03-28", "close": 9.78, "volume": 423.0}, {"date": "2022-03-29", "close": 9.78, "volume": null}, {"date": "2022-03-30", "close": 9.84, "volume": 42964.0}, {"date": "2022-03-31", "close": 9.8, "volume": 2510.0}, {"date": "2022-04-01", "close": 9.8, "volume": 220.0}, {"date": "2022-04-04", "close": 9.8, "volume": null}, {"date": "2022-04-05", "close": 9.805, "volume": 221.0}, {"date": "2022-04-06", "close": 9.805, "volume": null}, {"date": "2022-04-07", "close": 9.805, "volume": null}, {"date": "2022-04-08", "close": 9.8, "volume": 4051.0}, {"date": "2022-04-11", "close": 9.8, "volume": null}, {"date": "2022-04-12", "close": 9.8, "volume": null}, {"date": "2022-04-13", "close": 9.8, "volume": 304.0}, {"date": "2022-04-14", "close": 9.8, "volume": null}, {"date": "2022-04-18", "close": 9.81, "volume": 56202.0}, {"date": "2022-04-19", "close": 9.825, "volume": 153284.0}, {"date": "2022-04-20", "close": 9.825, "volume": 32860.0}, {"date": "2022-04-21", "close": 9.825, "volume": null}, {"date": "2022-04-22", "close": 9.82, "volume": 1020.0}, {"date": "2022-04-25", "close": 9.825, "volume": 2192.0}, {"date": "2022-04-26", "close": 9.82, "volume": 5151.0}, {"date": "2022-04-27", "close": 9.82, "volume": 234.0}, {"date": "2022-04-28", "close": 9.82, "volume": 140.0}, {"date": "2022-04-29", "close": 9.82, "volume": null}, {"date": "2022-05-02", "close": 9.82, "volume": 110.0}, {"date": "2022-05-03", "close": 9.82, "volume": null}, {"date": "2022-05-04", "close": 9.83, "volume": 200209.0}, {"date": "2022-05-05", "close": 9.82, "volume": 11283.0}, {"date": "2022-05-06", "close": 9.82, "volume": 34872.0}, {"date": "2022-05-09", "close": 9.82, "volume": null}, {"date": "2022-05-10", "close": 9.8, "volume": 109330.0}, {"date": "2022-05-11", "close": 9.79, "volume": 100012.0}, {"date": "2022-05-12", "close": 9.79, "volume": null}, {"date": "2022-05-13", "close": 9.79, "volume": null}, {"date": "2022-05-16", "close": 9.75, "volume": 204116.0}, {"date": "2022-05-17", "close": 9.76, "volume": 11844.0}, {"date": "2022-05-18", "close": 9.76, "volume": 54703.0}, {"date": "2022-05-19", "close": 9.78, "volume": 204.0}, {"date": "2022-05-20", "close": 9.78, "volume": 202.0}, {"date": "2022-05-23", "close": 9.77, "volume": 52504.0}, {"date": "2022-05-24", "close": 9.77, "volume": null}, {"date": "2022-05-25", "close": 9.77, "volume": null}, {"date": "2022-05-26", "close": 9.77, "volume": 11420.0}, {"date": "2022-05-27", "close": 9.785, "volume": 75124.0}, {"date": "2022-05-31", "close": 9.785, "volume": null}, {"date": "2022-06-01", "close": 9.785, "volume": null}, {"date": "2022-06-02", "close": 9.79, "volume": 405.0}, {"date": "2022-06-03", "close": 9.79, "volume": 959.0}, {"date": "2022-06-06", "close": 9.79, "volume": 100.0}, {"date": "2022-06-07", "close": 9.8, "volume": 1357.0}, {"date": "2022-06-08", "close": 9.795, "volume": 1532.0}, {"date": "2022-06-09", "close": 9.8, "volume": 13517.0}, {"date": "2022-06-10", "close": 9.8, "volume": null}, {"date": "2022-06-13", "close": 9.81, "volume": 11967.0}, {"date": "2022-06-14", "close": 9.81, "volume": 45200.0}, {"date": "2022-06-15", "close": 9.8, "volume": 10461.0}, {"date": "2022-06-16", "close": 9.81, "volume": 1779.0}, {"date": "2022-06-17", "close": 9.8, "volume": 305.0}, {"date": "2022-06-21", "close": 9.8, "volume": null}, {"date": "2022-06-22", "close": 9.8, "volume": null}, {"date": "2022-06-23", "close": 9.8, "volume": null}, {"date": "2022-06-24", "close": 9.8, "volume": 1086.0}, {"date": "2022-06-27", "close": 9.8, "volume": null}, {"date": "2022-06-28", "close": 9.8, "volume": 150.0}, {"date": "2022-06-29", "close": 9.8, "volume": null}, {"date": "2022-06-30", "close": 9.81, "volume": 87333.0}, {"date": "2022-07-01", "close": 9.81, "volume": null}, {"date": "2022-07-05", "close": 9.81, "volume": null}, {"date": "2022-07-06", "close": 9.81, "volume": null}, {"date": "2022-07-07", "close": 9.81, "volume": null}, {"date": "2022-07-08", "close": 9.81, "volume": null}, {"date": "2022-07-11", "close": 9.81, "volume": null}, {"date": "2022-07-12", "close": 9.81, "volume": 208120.0}, {"date": "2022-07-13", "close": 9.81, "volume": null}, {"date": "2022-07-14", "close": 9.81, "volume": null}, {"date": "2022-07-15", "close": 9.81, "volume": 549903.0}, {"date": "2022-07-18", "close": 9.83, "volume": 206.0}, {"date": "2022-07-19", "close": 9.83, "volume": null}, {"date": "2022-07-20", "close": 9.82, "volume": 77940.0}, {"date": "2022-07-21", "close": 9.84, "volume": 186.0}, {"date": "2022-07-22", "close": 9.8301, "volume": 511.0}, {"date": "2022-07-25", "close": 9.85, "volume": 6855.0}, {"date": "2022-07-26", "close": 9.85, "volume": null}, {"date": "2022-07-27", "close": 9.85, "volume": 7192.0}, {"date": "2022-07-28", "close": 9.86, "volume": 55992.0}, {"date": "2022-07-29", "close": 9.85, "volume": 127734.0}, {"date": "2022-08-01", "close": 9.87, "volume": 2040.0}, {"date": "2022-08-02", "close": 9.86, "volume": 20000.0}, {"date": "2022-08-03", "close": 9.8601, "volume": 8039.0}, {"date": "2022-08-04", "close": 9.86, "volume": 737.0}, {"date": "2022-08-05", "close": 9.88, "volume": 102241.0}, {"date": "2022-08-08", "close": 9.885, "volume": 19322.0}, {"date": "2022-08-09", "close": 9.86, "volume": 5000.0}, {"date": "2022-08-10", "close": 9.89, "volume": 510.0}, {"date": "2022-08-11", "close": 9.8775, "volume": 607.0}, {"date": "2022-08-12", "close": 9.94, "volume": 1701.0}, {"date": "2022-08-15", "close": 9.87, "volume": 104.0}, {"date": "2022-08-16", "close": 9.87, "volume": null}, {"date": "2022-08-17", "close": 9.87, "volume": null}, {"date": "2022-08-18", "close": 9.97, "volume": 2202.0}, {"date": "2022-08-19", "close": 9.97, "volume": null}, {"date": "2022-08-22", "close": 9.87, "volume": 513.0}, {"date": "2022-08-23", "close": 9.87, "volume": null}, {"date": "2022-08-24", "close": 9.87, "volume": 102.0}, {"date": "2022-08-25", "close": 9.86, "volume": 700069.0}, {"date": "2022-08-26", "close": 9.86, "volume": null}, {"date": "2022-08-29", "close": 9.86, "volume": null}, {"date": "2022-08-30", "close": 9.86, "volume": null}, {"date": "2022-08-31", "close": 9.86, "volume": null}, {"date": "2022-09-01", "close": 9.86, "volume": null}, {"date": "2022-09-02", "close": 9.9, "volume": 37237.0}, {"date": "2022-09-06", "close": 9.88, "volume": 15010.0}, {"date": "2022-09-07", "close": 9.88, "volume": null}, {"date": "2022-09-08", "close": 9.901, "volume": 13616.0}, {"date": "2022-09-09", "close": 9.901, "volume": null}, {"date": "2022-09-12", "close": 9.915, "volume": 2412.0}, {"date": "2022-09-13", "close": 9.9, "volume": 9602.0}, {"date": "2022-09-14", "close": 9.9, "volume": 400042.0}, {"date": "2022-09-15", "close": 9.9, "volume": null}, {"date": "2022-09-16", "close": 9.9, "volume": null}, {"date": "2022-09-19", "close": 9.91, "volume": 500.0}, {"date": "2022-09-20", "close": 9.91, "volume": null}, {"date": "2022-09-21", "close": 9.91, "volume": 2315.0}, {"date": "2022-09-22", "close": 9.93, "volume": 5303.0}, {"date": "2022-09-23", "close": 9.92, "volume": 849.0}, {"date": "2022-09-26", "close": 9.92, "volume": null}, {"date": "2022-09-27", "close": 9.89, "volume": 642136.0}, {"date": "2022-09-28", "close": 9.91, "volume": 7018.0}, {"date": "2022-09-29", "close": 9.91, "volume": null}, {"date": "2022-09-30", "close": 9.91, "volume": null}, {"date": "2022-10-03", "close": 9.92, "volume": 38636.0}, {"date": "2022-10-04", "close": 9.92, "volume": null}, {"date": "2022-10-05", "close": 9.92, "volume": null}, {"date": "2022-10-06", "close": 9.92, "volume": null}, {"date": "2022-10-07", "close": 9.92, "volume": null}, {"date": "2022-10-10", "close": 9.925, "volume": 102.0}, {"date": "2022-10-11", "close": 9.925, "volume": null}, {"date": "2022-10-12", "close": 9.925, "volume": null}, {"date": "2022-10-13", "close": 9.92, "volume": 604.0}, {"date": "2022-10-14", "close": 9.93, "volume": 3562.0}, {"date": "2022-10-17", "close": 9.93, "volume": 5834.0}, {"date": "2022-10-18", "close": 9.93, "volume": null}, {"date": "2022-10-19", "close": 9.95, "volume": 1325.0}, {"date": "2022-10-20", "close": 9.95, "volume": null}, {"date": "2022-10-21", "close": 9.95, "volume": null}, {"date": "2022-10-24", "close": 9.95, "volume": null}, {"date": "2022-10-25", "close": 9.96, "volume": 56782.0}, {"date": "2022-10-26", "close": 9.96, "volume": null}, {"date": "2022-10-27", "close": 9.96, "volume": null}, {"date": "2022-10-28", "close": 9.98, "volume": 101945.0}, {"date": "2022-10-31", "close": 9.988, "volume": 202.0}, {"date": "2022-11-01", "close": 9.988, "volume": null}, {"date": "2022-11-02", "close": 9.99, "volume": 229102.0}, {"date": "2022-11-03", "close": 9.99, "volume": null}, {"date": "2022-11-04", "close": 9.99, "volume": null}, {"date": "2022-11-07", "close": 9.99, "volume": 69933.0}, {"date": "2022-11-08", "close": 9.99, "volume": 200.0}, {"date": "2022-11-09", "close": 10.0, "volume": 12585.0}, {"date": "2022-11-10", "close": 10.0, "volume": 21283.0}, {"date": "2022-11-11", "close": 10.0, "volume": null}, {"date": "2022-11-14", "close": 10.01, "volume": 10280.0}, {"date": "2022-11-15", "close": 10.0, "volume": 285714.0}, {"date": "2022-11-16", "close": 10.01, "volume": 400.0}, {"date": "2022-11-17", "close": 10.01, "volume": null}, {"date": "2022-11-18", "close": 10.01, "volume": 1000.0}, {"date": "2022-11-21", "close": 10.01, "volume": null}, {"date": "2022-11-22", "close": 10.025, "volume": 1202.0}, {"date": "2022-11-23", "close": 10.025, "volume": null}, {"date": "2022-11-25", "close": 10.025, "volume": null}, {"date": "2022-11-28", "close": 10.03, "volume": 106.0}, {"date": "2022-11-29", "close": 10.03, "volume": null}, {"date": "2022-11-30", "close": 10.04, "volume": 78555.0}, {"date": "2022-12-01", "close": 10.05, "volume": 383.0}, {"date": "2022-12-02", "close": 10.05, "volume": null}, {"date": "2022-12-05", "close": 10.04, "volume": 2300.0}, {"date": "2022-12-06", "close": 10.04, "volume": null}, {"date": "2022-12-07", "close": 10.04, "volume": 8670.0}, {"date": "2022-12-08", "close": 10.04, "volume": null}, {"date": "2022-12-09", "close": 10.04, "volume": null}, {"date": "2022-12-12", "close": 10.05, "volume": 153.0}, {"date": "2022-12-13", "close": 10.05, "volume": null}, {"date": "2022-12-14", "close": 10.06, "volume": 2245.0}, {"date": "2022-12-15", "close": 10.08, "volume": 998.0}, {"date": "2022-12-16", "close": 10.06, "volume": 30507.0}, {"date": "2022-12-19", "close": 10.07, "volume": 2278.0}, {"date": "2022-12-20", "close": 10.08, "volume": 3138.0}, {"date": "2022-12-21", "close": 10.09, "volume": 933.0}, {"date": "2022-12-22", "close": 10.09, "volume": 7312.0}, {"date": "2022-12-23", "close": 10.09, "volume": 22173.0}, {"date": "2022-12-27", "close": 10.09, "volume": null}, {"date": "2022-12-28", "close": 10.095, "volume": 12301.0}, {"date": "2022-12-29", "close": 10.09, "volume": 2986.0}, {"date": "2022-12-30", "close": 10.1, "volume": 9400.0}, {"date": "2023-01-03", "close": 10.1, "volume": null}, {"date": "2023-01-04", "close": 10.12, "volume": 938854.0}, {"date": "2023-01-05", "close": 10.115, "volume": 3083854.0}, {"date": "2023-01-06", "close": 10.11, "volume": 28001.0}, {"date": "2023-01-09", "close": 10.125, "volume": 525.0}, {"date": "2023-01-10", "close": 10.11, "volume": 1568.0}, {"date": "2023-01-11", "close": 10.13, "volume": 6048.0}, {"date": "2023-01-12", "close": 10.12, "volume": 300010.0}, {"date": "2023-01-13", "close": 10.12, "volume": 2589.0}, {"date": "2023-01-17", "close": 10.12, "volume": null}, {"date": "2023-01-18", "close": 10.13, "volume": 2690.0}, {"date": "2023-01-19", "close": 10.14, "volume": 278360.0}, {"date": "2023-01-20", "close": 10.148, "volume": 195.0}, {"date": "2023-01-23", "close": 10.15, "volume": 49970.0}, {"date": "2023-01-24", "close": 10.15, "volume": null}, {"date": "2023-01-25", "close": 10.15, "volume": 12362.0}, {"date": "2023-01-26", "close": 10.16, "volume": 63297.0}, {"date": "2023-01-27", "close": 10.16, "volume": null}, {"date": "2023-01-30", "close": 10.15, "volume": 10002.0}, {"date": "2023-01-31", "close": 10.15, "volume": 452766.0}, {"date": "2023-02-01", "close": 10.16, "volume": 23465.0}, {"date": "2023-02-02", "close": 10.16, "volume": 275879.0}, {"date": "2023-02-03", "close": 10.17, "volume": 2001.0}, {"date": "2023-02-06", "close": 10.16, "volume": 9201.0}, {"date": "2023-02-07", "close": 10.16, "volume": null}, {"date": "2023-02-08", "close": 10.1722, "volume": 3057.0}, {"date": "2023-02-09", "close": 10.1701, "volume": 8178.0}, {"date": "2023-02-10", "close": 10.1701, "volume": null}, {"date": "2023-02-13", "close": 10.1701, "volume": null}, {"date": "2023-02-14", "close": 10.19, "volume": 35514.0}, {"date": "2023-02-15", "close": 10.19, "volume": 16571.0}, {"date": "2023-02-16", "close": 10.19, "volume": 26554.0}, {"date": "2023-02-17", "close": 10.19, "volume": 79740.0}, {"date": "2023-02-21", "close": 10.22, "volume": 12858.0}, {"date": "2023-02-22", "close": 10.2, "volume": 37203.0}, {"date": "2023-02-23", "close": 10.2, "volume": 500.0}, {"date": "2023-02-24", "close": 10.1801, "volume": 1058.0}, {"date": "2023-02-27", "close": 10.2, "volume": 7518.0}, {"date": "2023-02-28", "close": 10.2, "volume": 3001.0}, {"date": "2023-03-01", "close": 10.2, "volume": null}, {"date": "2023-03-02", "close": 10.28, "volume": 27306.0}, {"date": "2023-03-03", "close": 10.285, "volume": 627417.0}, {"date": "2023-03-06", "close": 10.285, "volume": null}, {"date": "2023-03-07", "close": 10.26, "volume": 551.0}, {"date": "2023-03-08", "close": 10.29, "volume": 328.0}, {"date": "2023-03-09", "close": 10.3, "volume": 10099.0}, {"date": "2023-03-10", "close": 10.2801, "volume": 507.0}, {"date": "2023-03-13", "close": 10.2801, "volume": null}, {"date": "2023-03-14", "close": 10.28, "volume": 84138.0}, {"date": "2023-03-15", "close": 10.28, "volume": null}, {"date": "2023-03-16", "close": 10.28, "volume": null}, {"date": "2023-03-17", "close": 10.28, "volume": null}, {"date": "2023-03-20", "close": 10.28, "volume": null}, {"date": "2023-03-21", "close": 10.3, "volume": 100000.0}, {"date": "2023-03-22", "close": 10.32, "volume": 10201.0}, {"date": "2023-03-23", "close": 10.3, "volume": 647803.0}, {"date": "2023-03-24", "close": 10.3, "volume": null}, {"date": "2023-03-27", "close": 10.32, "volume": 818.0}, {"date": "2023-03-28", "close": 10.35, "volume": 1900.0}, {"date": "2023-03-29", "close": 10.35, "volume": null}, {"date": "2023-03-30", "close": 10.35, "volume": 2027.0}, {"date": "2023-03-31", "close": 10.35, "volume": null}, {"date": "2023-04-03", "close": 10.35, "volume": null}, {"date": "2023-04-04", "close": 10.35, "volume": null}, {"date": "2023-04-05", "close": 10.35, "volume": null}, {"date": "2023-04-06", "close": 10.33, "volume": 95982.0}, {"date": "2023-04-10", "close": 10.34, "volume": 104.0}, {"date": "2023-04-11", "close": 10.36, "volume": 4790.0}, {"date": "2023-04-12", "close": 10.36, "volume": null}, {"date": "2023-04-13", "close": 10.39, "volume": 16124.0}, {"date": "2023-04-14", "close": 10.4, "volume": 7398.0}, {"date": "2023-04-17", "close": 10.4, "volume": null}, {"date": "2023-04-18", "close": 10.4, "volume": null}, {"date": "2023-04-19", "close": 10.4, "volume": null}, {"date": "2023-04-20", "close": 10.401, "volume": 4625.0}, {"date": "2023-04-21", "close": 10.401, "volume": null}, {"date": "2023-04-24", "close": 10.41, "volume": 402.0}, {"date": "2023-04-25", "close": 10.4, "volume": 55060.0}, {"date": "2023-04-26", "close": 10.42, "volume": 1015.0}, {"date": "2023-04-27", "close": 10.44, "volume": 17638.0}, {"date": "2023-04-28", "close": 10.4995, "volume": 15906.0}, {"date": "2023-05-01", "close": 10.4995, "volume": null}, {"date": "2023-05-02", "close": 10.4995, "volume": null}, {"date": "2023-05-03", "close": 10.4995, "volume": null}, {"date": "2023-05-04", "close": 10.5, "volume": 2475.0}, {"date": "2023-05-05", "close": 10.5, "volume": null}, {"date": "2023-05-08", "close": 10.43, "volume": 1216.0}, {"date": "2023-05-09", "close": 10.43, "volume": null}, {"date": "2023-05-10", "close": 10.43, "volume": null}, {"date": "2023-05-11", "close": 10.43, "volume": null}, {"date": "2023-05-12", "close": 10.43, "volume": null}, {"date": "2023-05-15", "close": 10.44, "volume": 5617.0}, {"date": "2023-05-16", "close": 10.44, "volume": null}, {"date": "2023-05-17", "close": 10.44, "volume": 1150.0}, {"date": "2023-05-18", "close": 10.44, "volume": null}, {"date": "2023-05-19", "close": 10.44, "volume": null}, {"date": "2023-05-22", "close": 10.44, "volume": null}, {"date": "2023-05-23", "close": 10.44, "volume": null}, {"date": "2023-05-24", "close": 10.44, "volume": null}, {"date": "2023-05-25", "close": 10.44, "volume": null}, {"date": "2023-05-26", "close": 10.44, "volume": null}, {"date": "2023-05-30", "close": 10.44, "volume": null}, {"date": "2023-05-31", "close": 10.44, "volume": null}, {"date": "2023-06-01", "close": 10.49, "volume": 109.0}, {"date": "2023-06-02", "close": 10.45, "volume": 225.0}, {"date": "2023-06-05", "close": 10.45, "volume": null}, {"date": "2023-06-06", "close": 10.45, "volume": null}, {"date": "2023-06-07", "close": 10.45, "volume": null}, {"date": "2023-06-08", "close": 10.45, "volume": null}, {"date": "2023-06-09", "close": 10.5, "volume": 100.0}, {"date": "2023-06-12", "close": 10.49, "volume": 3409.0}, {"date": "2023-06-13", "close": 10.49, "volume": null}, {"date": "2023-06-14", "close": 10.49, "volume": null}, {"date": "2023-06-15", "close": 10.5, "volume": 10229.0}, {"date": "2023-06-16", "close": 10.5, "volume": null}, {"date": "2023-06-20", "close": 10.5112, "volume": 6001.0}, {"date": "2023-06-21", "close": 10.5112, "volume": null}, {"date": "2023-06-22", "close": 10.5112, "volume": null}, {"date": "2023-06-23", "close": 10.5112, "volume": null}, {"date": "2023-06-26", "close": 10.5112, "volume": null}, {"date": "2023-06-27", "close": 10.51, "volume": 10800.0}, {"date": "2023-06-28", "close": 10.52, "volume": 1156.0}, {"date": "2023-06-29", "close": 10.52, "volume": null}, {"date": "2023-06-30", "close": 10.52, "volume": null}, {"date": "2023-07-03", "close": 10.52, "volume": null}, {"date": "2023-07-05", "close": 10.52, "volume": null}, {"date": "2023-07-06", "close": 10.62, "volume": 1010.0}, {"date": "2023-07-07", "close": 10.62, "volume": 1000.0}, {"date": "2023-07-10", "close": 10.62, "volume": null}, {"date": "2023-07-11", "close": 10.62, "volume": null}, {"date": "2023-07-12", "close": 10.6, "volume": 6000.0}, {"date": "2023-07-13", "close": 10.6, "volume": null}, {"date": "2023-07-14", "close": 10.6, "volume": null}, {"date": "2023-07-17", "close": 10.6, "volume": null}, {"date": "2023-07-18", "close": 10.6, "volume": null}, {"date": "2023-07-19", "close": 10.6, "volume": null}, {"date": "2023-07-20", "close": 10.6, "volume": null}, {"date": "2023-07-21", "close": 10.61, "volume": 157.0}, {"date": "2023-07-24", "close": 10.6001, "volume": 2146.0}, {"date": "2023-07-25", "close": 10.6001, "volume": null}, {"date": "2023-07-26", "close": 10.6001, "volume": null}, {"date": "2023-07-27", "close": 10.65, "volume": 3102.0}, {"date": "2023-07-28", "close": 10.63, "volume": 1881.0}, {"date": "2023-07-31", "close": 10.63, "volume": null}, {"date": "2023-08-01", "close": 10.64, "volume": 966.0}, {"date": "2023-08-02", "close": 10.64, "volume": null}, {"date": "2023-08-03", "close": 10.64, "volume": null}, {"date": "2023-08-04", "close": 10.66, "volume": 404.0}, {"date": "2023-08-07", "close": 10.69, "volume": 1090.0}, {"date": "2023-08-08", "close": 10.69, "volume": null}, {"date": "2023-08-09", "close": 10.66, "volume": 2000.0}, {"date": "2023-08-10", "close": 10.66, "volume": null}, {"date": "2023-08-11", "close": 10.66, "volume": null}, {"date": "2023-08-14", "close": 10.66, "volume": null}, {"date": "2023-08-15", "close": 10.66, "volume": null}, {"date": "2023-08-16", "close": 10.68, "volume": 104.0}, {"date": "2023-08-17", "close": 10.69, "volume": 150.0}, {"date": "2023-08-18", "close": 10.67, "volume": 1700.0}, {"date": "2023-08-21", "close": 10.67, "volume": null}, {"date": "2023-08-22", "close": 10.69, "volume": 300.0}, {"date": "2023-08-23", "close": 10.71, "volume": 1649.0}, {"date": "2023-08-24", "close": 10.7, "volume": 1212.0}, {"date": "2023-08-25", "close": 10.7, "volume": null}, {"date": "2023-08-28", "close": 10.7, "volume": 2520.0}, {"date": "2023-08-29", "close": 10.72, "volume": 367.0}, {"date": "2023-08-30", "close": 10.7194, "volume": 2129.0}, {"date": "2023-08-31", "close": 10.7194, "volume": null}, {"date": "2023-09-01", "close": 10.76, "volume": 2748.0}, {"date": "2023-09-05", "close": 10.76, "volume": null}, {"date": "2023-09-06", "close": 10.8, "volume": 1456.0}, {"date": "2023-09-07", "close": 10.8, "volume": null}, {"date": "2023-09-08", "close": 10.8, "volume": null}, {"date": "2023-09-11", "close": 10.8, "volume": null}, {"date": "2023-09-12", "close": 10.8, "volume": null}, {"date": "2023-09-13", "close": 10.8, "volume": null}, {"date": "2023-09-14", "close": 10.8, "volume": 100.0}, {"date": "2023-09-15", "close": 10.81, "volume": 394.0}, {"date": "2023-09-18", "close": 10.8001, "volume": 149.0}, {"date": "2023-09-19", "close": 10.8001, "volume": null}, {"date": "2023-09-20", "close": 10.8001, "volume": null}, {"date": "2023-09-21", "close": 10.8, "volume": 4000.0}, {"date": "2023-09-22", "close": 10.8, "volume": null}, {"date": "2023-09-25", "close": 10.8, "volume": null}, {"date": "2023-09-26", "close": 10.8, "volume": null}, {"date": "2023-09-27", "close": 10.8, "volume": null}, {"date": "2023-09-28", "close": 10.8, "volume": null}, {"date": "2023-09-29", "close": 10.82, "volume": 87177.0}, {"date": "2023-10-02", "close": 10.83, "volume": 103.0}, {"date": "2023-10-03", "close": 10.85, "volume": 54207.0}, {"date": "2023-10-04", "close": 10.86, "volume": 151244.0}, {"date": "2023-10-05", "close": 10.85, "volume": 69458.0}, {"date": "2023-10-06", "close": 10.88, "volume": 947.0}, {"date": "2023-10-09", "close": 10.85, "volume": 211.0}, {"date": "2023-10-10", "close": 10.8501, "volume": 552.0}, {"date": "2023-10-11", "close": 10.8501, "volume": null}, {"date": "2023-10-12", "close": 10.8501, "volume": null}, {"date": "2023-10-13", "close": 10.8501, "volume": null}, {"date": "2023-10-16", "close": 10.8501, "volume": null}, {"date": "2023-10-17", "close": 10.8501, "volume": null}, {"date": "2023-10-18", "close": 10.85, "volume": 105.0}, {"date": "2023-10-19", "close": 10.85, "volume": 255.0}, {"date": "2023-10-20", "close": 10.85, "volume": null}, {"date": "2023-10-23", "close": 10.85, "volume": null}, {"date": "2023-10-24", "close": 10.85, "volume": null}, {"date": "2023-10-25", "close": 10.85, "volume": null}, {"date": "2023-10-26", "close": 10.85, "volume": null}, {"date": "2023-10-27", "close": 10.85, "volume": 225.0}, {"date": "2023-10-30", "close": 10.85, "volume": 101.0}, {"date": "2023-10-31", "close": 10.81, "volume": 80101.0}, {"date": "2023-11-01", "close": 10.87, "volume": 2569.0}, {"date": "2023-11-02", "close": 10.85, "volume": 172.0}, {"date": "2023-11-03", "close": 10.86, "volume": 100.0}, {"date": "2023-11-06", "close": 10.86, "volume": null}, {"date": "2023-11-07", "close": 10.86, "volume": null}, {"date": "2023-11-08", "close": 10.8604, "volume": 2370.0}, {"date": "2023-11-09", "close": 10.8604, "volume": null}, {"date": "2023-11-10", "close": 10.89, "volume": 1100.0}, {"date": "2023-11-13", "close": 10.89, "volume": null}, {"date": "2023-11-14", "close": 10.89, "volume": null}, {"date": "2023-11-15", "close": 10.89, "volume": null}, {"date": "2023-11-16", "close": 10.86, "volume": 3523.0}, {"date": "2023-11-17", "close": 10.86, "volume": 3001.0}, {"date": "2023-11-20", "close": 10.86, "volume": null}, {"date": "2023-11-21", "close": 10.86, "volume": null}, {"date": "2023-11-22", "close": 10.86, "volume": null}, {"date": "2023-11-24", "close": 10.86, "volume": null}, {"date": "2023-11-27", "close": 10.86, "volume": null}, {"date": "2023-11-28", "close": 10.88, "volume": 246.0}, {"date": "2023-11-29", "close": 10.89, "volume": 1336.0}, {"date": "2023-11-30", "close": 10.89, "volume": null}, {"date": "2023-12-01", "close": 10.89, "volume": null}, {"date": "2023-12-04", "close": 10.89, "volume": null}, {"date": "2023-12-05", "close": 10.905, "volume": 1179.0}, {"date": "2023-12-06", "close": 10.905, "volume": null}, {"date": "2023-12-07", "close": 10.91, "volume": 461.0}, {"date": "2023-12-08", "close": 10.91, "volume": null}, {"date": "2023-12-11", "close": 10.91, "volume": null}, {"date": "2023-12-12", "close": 10.86, "volume": 116.0}, {"date": "2023-12-13", "close": 10.89, "volume": 100.0}, {"date": "2023-12-14", "close": 10.89, "volume": null}, {"date": "2023-12-15", "close": 10.89, "volume": null}, {"date": "2023-12-18", "close": 10.89, "volume": null}, {"date": "2023-12-19", "close": 10.94, "volume": 169326.0}, {"date": "2023-12-20", "close": 10.94, "volume": null}, {"date": "2023-12-21", "close": 10.92, "volume": 1211.0}, {"date": "2023-12-22", "close": 10.92, "volume": 1033.0}, {"date": "2023-12-26", "close": 10.91, "volume": 2160.0}, {"date": "2023-12-27", "close": 10.91, "volume": null}, {"date": "2023-12-28", "close": 10.91, "volume": null}, {"date": "2023-12-29", "close": 10.9, "volume": 32306.0}, {"date": "2024-01-02", "close": 10.93, "volume": 300.0}, {"date": "2024-01-03", "close": 10.93, "volume": null}, {"date": "2024-01-04", "close": 10.97, "volume": 6690.0}, {"date": "2024-01-05", "close": 10.97, "volume": null}, {"date": "2024-01-08", "close": 10.97, "volume": null}, {"date": "2024-01-09", "close": 11.0, "volume": 2787.0}, {"date": "2024-01-10", "close": 11.0, "volume": 183.0}, {"date": "2024-01-11", "close": 11.0, "volume": null}, {"date": "2024-01-12", "close": 11.0, "volume": null}, {"date": "2024-01-16", "close": 11.0, "volume": 1037.0}, {"date": "2024-01-17", "close": 11.0, "volume": 14547.0}, {"date": "2024-01-18", "close": 11.0, "volume": 531.0}, {"date": "2024-01-19", "close": 11.0, "volume": null}, {"date": "2024-01-22", "close": 11.02, "volume": 245.0}, {"date": "2024-01-23", "close": 11.02, "volume": null}, {"date": "2024-01-24", "close": 11.02, "volume": null}, {"date": "2024-01-25", "close": 11.02, "volume": null}, {"date": "2024-01-26", "close": 11.02, "volume": null}, {"date": "2024-01-29", "close": 11.02, "volume": null}, {"date": "2024-01-30", "close": 11.02, "volume": 100101.0}, {"date": "2024-01-31", "close": 11.02, "volume": null}, {"date": "2024-02-01", "close": 11.02, "volume": null}, {"date": "2024-02-02", "close": 11.1, "volume": 13774.0}, {"date": "2024-02-05", "close": 11.1, "volume": 132136.0}, {"date": "2024-02-06", "close": 11.105, "volume": 11191.0}, {"date": "2024-02-07", "close": 11.11, "volume": 137451.0}, {"date": "2024-02-08", "close": 11.14, "volume": 146.0}, {"date": "2024-02-09", "close": 11.14, "volume": 200503.0}, {"date": "2024-02-12", "close": 11.14, "volume": 684.0}, {"date": "2024-02-13", "close": 11.14, "volume": 1112.0}, {"date": "2024-02-14", "close": 11.24, "volume": 960028.0}, {"date": "2024-02-15", "close": 11.24, "volume": 27001.0}, {"date": "2024-02-16", "close": 11.23, "volume": 33729.0}, {"date": "2024-02-20", "close": 11.22, "volume": 3503.0}, {"date": "2024-02-21", "close": 11.2, "volume": 154671.0}, {"date": "2024-02-22", "close": 11.18, "volume": 68747.0}, {"date": "2024-02-23", "close": 11.18, "volume": 61416.0}, {"date": "2024-02-26", "close": 11.18, "volume": null}, {"date": "2024-02-27", "close": 11.19, "volume": 1856.0}, {"date": "2024-02-28", "close": 11.19, "volume": 9264.0}, {"date": "2024-02-29", "close": 11.24, "volume": 117686.0}, {"date": "2024-03-01", "close": 11.2, "volume": 5174.0}, {"date": "2024-03-04", "close": 11.22, "volume": 3266.0}, {"date": "2024-03-05", "close": 11.2301, "volume": 84259.0}, {"date": "2024-03-06", "close": 11.2383, "volume": 302.0}, {"date": "2024-03-07", "close": 11.24, "volume": 2503.0}, {"date": "2024-03-08", "close": 11.23, "volume": 3405.0}, {"date": "2024-03-11", "close": 11.23, "volume": null}, {"date": "2024-03-12", "close": 11.25, "volume": 151.0}, {"date": "2024-03-13", "close": 11.23, "volume": 121.0}, {"date": "2024-03-14", "close": 11.24, "volume": 1072.0}, {"date": "2024-03-15", "close": 11.23, "volume": 4111.0}, {"date": "2024-03-18", "close": 11.2328, "volume": 116.0}, {"date": "2024-03-19", "close": 11.27, "volume": 188.0}, {"date": "2024-03-20", "close": 11.26, "volume": 2499.0}, {"date": "2024-03-21", "close": 11.24, "volume": 44810.0}, {"date": "2024-03-22", "close": 11.23, "volume": 171437.0}, {"date": "2024-03-25", "close": 11.26, "volume": 15572.0}, {"date": "2024-03-26", "close": 11.26, "volume": null}, {"date": "2024-03-27", "close": 11.26, "volume": null}, {"date": "2024-03-28", "close": 11.23, "volume": 410.0}, {"date": "2024-04-01", "close": 11.23, "volume": null}, {"date": "2024-04-02", "close": 11.23, "volume": null}, {"date": "2024-04-03", "close": 11.29, "volume": 6948.0}, {"date": "2024-04-04", "close": 11.3, "volume": 50639.0}, {"date": "2024-04-05", "close": 11.28, "volume": 75002.0}, {"date": "2024-04-08", "close": 11.32, "volume": 56491.0}, {"date": "2024-04-09", "close": 11.3, "volume": 5018.0}, {"date": "2024-04-10", "close": 11.3, "volume": 42324.0}, {"date": "2024-04-11", "close": 11.29, "volume": 6038.0}, {"date": "2024-04-12", "close": 11.3, "volume": 187.0}, {"date": "2024-04-15", "close": 11.35, "volume": 5556.0}, {"date": "2024-04-16", "close": 11.31, "volume": 4835.0}, {"date": "2024-04-17", "close": 11.31, "volume": null}, {"date": "2024-04-18", "close": 11.31, "volume": null}, {"date": "2024-04-19", "close": 11.31, "volume": null}, {"date": "2024-04-22", "close": 11.31, "volume": null}, {"date": "2024-04-23", "close": 11.35, "volume": 273.0}, {"date": "2024-04-24", "close": 11.35, "volume": 1542.0}, {"date": "2024-04-25", "close": 11.33, "volume": 15615.0}, {"date": "2024-04-26", "close": 11.33, "volume": null}, {"date": "2024-04-29", "close": 11.33, "volume": null}, {"date": "2024-04-30", "close": 11.33, "volume": null}, {"date": "2024-05-01", "close": 11.35, "volume": 388.0}, {"date": "2024-05-02", "close": 11.35, "volume": null}, {"date": "2024-05-03", "close": 11.35, "volume": null}, {"date": "2024-05-06", "close": 11.35, "volume": null}, {"date": "2024-05-07", "close": 11.35, "volume": null}, {"date": "2024-05-08", "close": 11.37, "volume": 319.0}, {"date": "2024-05-09", "close": 11.3501, "volume": 25431.0}, {"date": "2024-05-10", "close": 11.3501, "volume": null}, {"date": "2024-05-13", "close": 11.37, "volume": 250.0}, {"date": "2024-05-14", "close": 11.37, "volume": null}, {"date": "2024-05-15", "close": 11.37, "volume": 38306.0}, {"date": "2024-05-16", "close": 11.37, "volume": null}, {"date": "2024-05-17", "close": 11.4, "volume": 2876.0}, {"date": "2024-05-20", "close": 11.42, "volume": 208.0}, {"date": "2024-05-21", "close": 11.4, "volume": 105.0}, {"date": "2024-05-22", "close": 11.37, "volume": 119.0}, {"date": "2024-05-23", "close": 11.37, "volume": null}, {"date": "2024-05-24", "close": 11.37, "volume": null}, {"date": "2024-05-28", "close": 11.43, "volume": 8410.0}, {"date": "2024-05-29", "close": 11.44, "volume": 686.0}, {"date": "2024-05-30", "close": 11.415, "volume": 104.0}, {"date": "2024-05-31", "close": 11.415, "volume": null}, {"date": "2024-06-03", "close": 11.415, "volume": null}, {"date": "2024-06-04", "close": 11.425, "volume": 209.0}, {"date": "2024-06-05", "close": 11.4001, "volume": 252.0}, {"date": "2024-06-06", "close": 11.43, "volume": 4883.0}, {"date": "2024-06-07", "close": 11.43, "volume": null}, {"date": "2024-06-10", "close": 11.45, "volume": 400.0}, {"date": "2024-06-11", "close": 11.45, "volume": null}, {"date": "2024-06-12", "close": 11.45, "volume": 100837.0}, {"date": "2024-06-13", "close": 11.45, "volume": null}, {"date": "2024-06-14", "close": 11.4503, "volume": 1584.0}, {"date": "2024-06-17", "close": 11.4503, "volume": null}, {"date": "2024-06-18", "close": 11.5, "volume": 1251.0}, {"date": "2024-06-20", "close": 11.46, "volume": 60015.0}, {"date": "2024-06-21", "close": 11.46, "volume": null}, {"date": "2024-06-24", "close": 11.46, "volume": null}, {"date": "2024-06-25", "close": 11.47, "volume": 50473.0}, {"date": "2024-06-26", "close": 11.47, "volume": null}, {"date": "2024-06-27", "close": 11.47, "volume": null}, {"date": "2024-06-28", "close": 11.47, "volume": null}, {"date": "2024-07-01", "close": 11.47, "volume": null}, {"date": "2024-07-02", "close": 11.5, "volume": 56708.0}, {"date": "2024-07-03", "close": 11.52, "volume": 10005.0}, {"date": "2024-07-05", "close": 11.52, "volume": 5731.0}, {"date": "2024-07-08", "close": 11.52, "volume": null}, {"date": "2024-07-09", "close": 11.52, "volume": null}, {"date": "2024-07-10", "close": 11.52, "volume": 1466.0}, {"date": "2024-07-11", "close": 11.52, "volume": null}, {"date": "2024-07-12", "close": 11.52, "volume": null}, {"date": "2024-07-15", "close": 11.56, "volume": 50709.0}, {"date": "2024-07-16", "close": 11.56, "volume": 9355.0}, {"date": "2024-07-17", "close": 11.57, "volume": 68300.0}, {"date": "2024-07-18", "close": 11.57, "volume": 218581.0}, {"date": "2024-07-19", "close": 11.55, "volume": 150126.0}, {"date": "2024-07-22", "close": 11.54, "volume": 48560.0}, {"date": "2024-07-23", "close": 11.57, "volume": 84324.0}, {"date": "2024-07-24", "close": 11.1, "volume": 6640.0}, {"date": "2024-07-25", "close": 10.68, "volume": 2609.0}, {"date": "2024-07-26", "close": 10.7712, "volume": 1712.0}, {"date": "2024-07-29", "close": 9.88, "volume": 3325.0}, {"date": "2024-07-30", "close": 8.9638, "volume": 23191.0}, {"date": "2024-07-31", "close": 6.64, "volume": 94462.0}, {"date": "2024-08-01", "close": 9.05, "volume": 127632.0}, {"date": "2024-08-02", "close": 8.17, "volume": 272099.0}, {"date": "2024-08-05", "close": 5.9, "volume": 80117.0}, {"date": "2024-08-06", "close": 4.94, "volume": 37627.0}, {"date": "2024-08-07", "close": 4.9043, "volume": 26780.0}, {"date": "2024-08-08", "close": 5.425, "volume": 136834.0}, {"date": "2024-08-09", "close": 5.8, "volume": 23774.0}, {"date": "2024-08-12", "close": 5.6001, "volume": 24909.0}, {"date": "2024-08-13", "close": 5.86, "volume": 47604.0}, {"date": "2024-08-14", "close": 5.12, "volume": 31697.0}, {"date": "2024-08-15", "close": 5.3, "volume": 77975.0}, {"date": "2024-08-16", "close": 5.42, "volume": 84464.0}, {"date": "2024-08-19", "close": 5.58, "volume": 40307.0}, {"date": "2024-08-20", "close": 5.8, "volume": 50358.0}, {"date": "2024-08-21", "close": 5.37, "volume": 41188.0}, {"date": "2024-08-22", "close": 5.2, "volume": 60520.0}, {"date": "2024-08-23", "close": 5.2, "volume": 23146.0}, {"date": "2024-08-26", "close": 5.1, "volume": 17031.0}, {"date": "2024-08-27", "close": 4.315, "volume": 85012.0}, {"date": "2024-08-28", "close": 4.34, "volume": 6828.0}, {"date": "2024-08-29", "close": 4.69, "volume": 5298.0}, {"date": "2024-08-30", "close": 5.15, "volume": 36019.0}, {"date": "2024-09-03", "close": 4.85, "volume": 3502.0}, {"date": "2024-09-04", "close": 4.59, "volume": 888.0}, {"date": "2024-09-05", "close": 4.38, "volume": 4601.0}, {"date": "2024-09-06", "close": 4.35, "volume": 11498.0}, {"date": "2024-09-09", "close": 4.21, "volume": 21974.0}, {"date": "2024-09-10", "close": 3.9, "volume": 4802.0}, {"date": "2024-09-11", "close": 3.72, "volume": 9670.0}, {"date": "2024-09-12", "close": 3.85, "volume": 5009.0}, {"date": "2024-09-13", "close": 4.082, "volume": 30639.0}, {"date": "2024-09-16", "close": 4.2, "volume": 31632.0}, {"date": "2024-09-17", "close": 4.44, "volume": 152011.0}, {"date": "2024-09-18", "close": 4.26, "volume": 27431.0}, {"date": "2024-09-19", "close": 4.06, "volume": 5084.0}, {"date": "2024-09-20", "close": 3.85, "volume": 28715.0}, {"date": "2024-09-23", "close": 3.52, "volume": 10299.0}, {"date": "2024-09-24", "close": 3.4352, "volume": 7871.0}, {"date": "2024-09-25", "close": 3.17, "volume": 47214.0}, {"date": "2024-09-26", "close": 3.42, "volume": 24997.0}, {"date": "2024-09-27", "close": 2.86, "volume": 13443.0}, {"date": "2024-09-30", "close": 2.58, "volume": 38752.0}, {"date": "2024-10-01", "close": 2.8039, "volume": 50957.0}, {"date": "2024-10-02", "close": 2.85, "volume": 16747.0}, {"date": "2024-10-03", "close": 2.5195, "volume": 36583.0}, {"date": "2024-10-04", "close": 2.89, "volume": 38117.0}, {"date": "2024-10-07", "close": 2.8, "volume": 12888.0}, {"date": "2024-10-08", "close": 2.6, "volume": 5613.0}, {"date": "2024-10-09", "close": 2.8, "volume": 24314.0}, {"date": "2024-10-10", "close": 2.75, "volume": 2455.0}, {"date": "2024-10-11", "close": 2.825, "volume": 1295.0}, {"date": "2024-10-14", "close": 2.8, "volume": 9308.0}, {"date": "2024-10-15", "close": 2.75, "volume": 14220.0}, {"date": "2024-10-16", "close": 2.875, "volume": 6974.0}, {"date": "2024-10-17", "close": 2.875, "volume": 5695.0}, {"date": "2024-10-18", "close": 2.8, "volume": 2987.0}, {"date": "2024-10-21", "close": 2.79, "volume": 2665.0}, {"date": "2024-10-22", "close": 2.7, "volume": 7293.0}, {"date": "2024-10-23", "close": 2.7, "volume": 8271.0}, {"date": "2024-10-24", "close": 2.7, "volume": 34235.0}, {"date": "2024-10-25", "close": 2.9, "volume": 14555.0}, {"date": "2024-10-28", "close": 2.76, "volume": 12178.0}, {"date": "2024-10-29", "close": 2.8, "volume": 5894.0}, {"date": "2024-10-30", "close": 2.774, "volume": 5709.0}, {"date": "2024-10-31", "close": 2.7, "volume": 20655.0}, {"date": "2024-11-01", "close": 2.715, "volume": 44596.0}, {"date": "2024-11-04", "close": 2.71, "volume": 2497.0}, {"date": "2024-11-05", "close": 2.92, "volume": 11793.0}, {"date": "2024-11-06", "close": 2.66, "volume": 26696.0}, {"date": "2024-11-07", "close": 2.7, "volume": 13036.0}, {"date": "2024-11-08", "close": 2.51, "volume": 6999.0}, {"date": "2024-11-11", "close": 2.6, "volume": 4676.0}, {"date": "2024-11-12", "close": 2.4, "volume": 10306.0}, {"date": "2024-11-13", "close": 2.35, "volume": 4777.0}, {"date": "2024-11-14", "close": 3.71, "volume": 2662451.0}, {"date": "2024-11-15", "close": 3.0, "volume": 423664.0}, {"date": "2024-11-18", "close": 2.73, "volume": 139806.0}, {"date": "2024-11-19", "close": 2.44, "volume": 97565.0}, {"date": "2024-11-20", "close": 2.0, "volume": 248204.0}, {"date": "2024-11-21", "close": 2.28, "volume": 88134.0}, {"date": "2024-11-22", "close": 2.47, "volume": 68808.0}, {"date": "2024-11-25", "close": 2.6, "volume": 135876.0}, {"date": "2024-11-26", "close": 2.585, "volume": 76706.0}, {"date": "2024-11-27", "close": 2.55, "volume": 31709.0}, {"date": "2024-11-29", "close": 2.67, "volume": 12837.0}, {"date": "2024-12-02", "close": 2.47, "volume": 63656.0}, {"date": "2024-12-03", "close": 2.47, "volume": 18778.0}, {"date": "2024-12-04", "close": 2.3, "volume": 41351.0}, {"date": "2024-12-05", "close": 2.25, "volume": 27620.0}, {"date": "2024-12-06", "close": 2.3, "volume": 28321.0}, {"date": "2024-12-09", "close": 2.34, "volume": 53949.0}, {"date": "2024-12-10", "close": 2.41, "volume": 35615.0}, {"date": "2024-12-11", "close": 2.32, "volume": 23930.0}, {"date": "2024-12-12", "close": 2.145, "volume": 30740.0}, {"date": "2024-12-13", "close": 2.02, "volume": 9713.0}, {"date": "2024-12-16", "close": 1.83, "volume": 19844.0}, {"date": "2024-12-17", "close": 1.85, "volume": 12129.0}, {"date": "2024-12-18", "close": 1.7, "volume": 46191.0}, {"date": "2024-12-19", "close": 1.84, "volume": 36453.0}, {"date": "2024-12-20", "close": 1.65, "volume": 284439.0}, {"date": "2024-12-23", "close": 1.09, "volume": 4838356.0}, {"date": "2024-12-24", "close": 0.9705, "volume": 361391.0}, {"date": "2024-12-26", "close": 1.06, "volume": 1145995.0}, {"date": "2024-12-27", "close": 1.05, "volume": 340339.0}, {"date": "2024-12-30", "close": 1.02, "volume": 370619.0}, {"date": "2024-12-31", "close": 1.05, "volume": 1639545.0}, {"date": "2025-01-02", "close": 1.17, "volume": 10955270.0}, {"date": "2025-01-03", "close": 1.12, "volume": 566722.0}, {"date": "2025-01-06", "close": 1.22, "volume": 494906.0}, {"date": "2025-01-07", "close": 1.11, "volume": 968783.0}, {"date": "2025-01-08", "close": 1.005, "volume": 669051.0}, {"date": "2025-01-10", "close": 0.9529, "volume": 348740.0}, {"date": "2025-01-13", "close": 0.89, "volume": 296212.0}, {"date": "2025-01-14", "close": 0.8825, "volume": 170446.0}, {"date": "2025-01-15", "close": 0.8432, "volume": 121832.0}, {"date": "2025-01-16", "close": 0.8229, "volume": 309576.0}, {"date": "2025-01-17", "close": 0.7745, "volume": 235391.0}, {"date": "2025-01-21", "close": 0.7502, "volume": 106446.0}, {"date": "2025-01-22", "close": 0.819, "volume": 355191.0}, {"date": "2025-01-23", "close": 0.9212, "volume": 159584.0}, {"date": "2025-01-24", "close": 1.01, "volume": 168926.0}, {"date": "2025-01-27", "close": 0.9822, "volume": 157239.0}, {"date": "2025-01-28", "close": 1.01, "volume": 83314.0}, {"date": "2025-01-29", "close": 1.01, "volume": 58412.0}, {"date": "2025-01-30", "close": 1.0, "volume": 75356.0}, {"date": "2025-01-31", "close": 1.17, "volume": 622458.0}, {"date": "2025-02-03", "close": 1.24, "volume": 861356.0}, {"date": "2025-02-04", "close": 1.17, "volume": 165332.0}, {"date": "2025-02-05", "close": 1.1, "volume": 129029.0}, {"date": "2025-02-06", "close": 1.08, "volume": 75160.0}, {"date": "2025-02-07", "close": 1.15, "volume": 124334.0}, {"date": "2025-02-10", "close": 1.04, "volume": 105273.0}, {"date": "2025-02-11", "close": 1.13, "volume": 98134.0}, {"date": "2025-02-12", "close": 1.06, "volume": 25511.0}, {"date": "2025-02-13", "close": 1.24, "volume": 155022.0}, {"date": "2025-02-14", "close": 1.29, "volume": 287260.0}, {"date": "2025-02-18", "close": 1.34, "volume": 159408.0}, {"date": "2025-02-19", "close": 1.29, "volume": 134095.0}, {"date": "2025-02-20", "close": 1.49, "volume": 562624.0}, {"date": "2025-02-21", "close": 1.4, "volume": 141667.0}, {"date": "2025-02-24", "close": 1.53, "volume": 107806.0}, {"date": "2025-02-25", "close": 1.41, "volume": 51145.0}, {"date": "2025-02-26", "close": 1.558, "volume": 84199.0}, {"date": "2025-02-27", "close": 1.54, "volume": 44067.0}, {"date": "2025-02-28", "close": 0.8326, "volume": 756760.0}, {"date": "2025-03-03", "close": 0.954, "volume": 337676.0}, {"date": "2025-03-04", "close": 1.05, "volume": 77525.0}, {"date": "2025-03-05", "close": 1.07, "volume": 112545.0}, {"date": "2025-03-06", "close": 1.105, "volume": 77412.0}, {"date": "2025-03-07", "close": 1.06, "volume": 47348.0}, {"date": "2025-03-10", "close": 1.06, "volume": 11498.0}, {"date": "2025-03-11", "close": 1.04, "volume": 13282.0}, {"date": "2025-03-12", "close": 1.1149, "volume": 45127.0}, {"date": "2025-03-13", "close": 1.03, "volume": 40374.0}, {"date": "2025-03-14", "close": 1.08, "volume": 12840.0}, {"date": "2025-03-17", "close": 1.0, "volume": 53376.0}, {"date": "2025-03-18", "close": 0.91, "volume": 31679.0}, {"date": "2025-03-19", "close": 0.903, "volume": 29456.0}, {"date": "2025-03-20", "close": 0.865, "volume": 41369.0}, {"date": "2025-03-21", "close": 0.865, "volume": 44414.0}, {"date": "2025-03-24", "close": 0.8184, "volume": 38011.0}, {"date": "2025-03-25", "close": 0.79, "volume": 100337.0}, {"date": "2025-03-26", "close": 0.9349, "volume": 39508.0}, {"date": "2025-03-27", "close": 0.95, "volume": 58249.0}, {"date": "2025-03-28", "close": 0.9399, "volume": 40212.0}, {"date": "2025-03-31", "close": 0.8049, "volume": 100211.0}, {"date": "2025-04-01", "close": 0.84, "volume": 14927.0}, {"date": "2025-04-02", "close": 0.811, "volume": 18882.0}, {"date": "2025-04-03", "close": 0.791, "volume": 12550.0}, {"date": "2025-04-04", "close": 0.7407, "volume": 38133.0}, {"date": "2025-04-07", "close": 0.7749, "volume": 31404.0}, {"date": "2025-04-08", "close": 0.7976, "volume": 11679.0}, {"date": "2025-04-09", "close": 0.7745, "volume": 21110.0}, {"date": "2025-04-10", "close": 0.78, "volume": 24842.0}, {"date": "2025-04-11", "close": 0.7668, "volume": 3295.0}, {"date": "2025-04-14", "close": 0.8066, "volume": 12445.0}, {"date": "2025-04-15", "close": 0.8888, "volume": 14704.0}, {"date": "2025-04-16", "close": 0.9232, "volume": 39508.0}, {"date": "2025-04-17", "close": 1.78, "volume": 115479200.0}, {"date": "2025-04-21", "close": 1.2, "volume": 2198281.0}, {"date": "2025-04-22", "close": 1.0, "volume": 1827026.0}, {"date": "2025-04-23", "close": 1.11, "volume": 1153732.0}, {"date": "2025-04-24", "close": 1.14, "volume": 255785.0}, {"date": "2025-04-25", "close": 1.3, "volume": 609557.0}, {"date": "2025-04-28", "close": 1.24, "volume": 310320.0}, {"date": "2025-04-29", "close": 1.2, "volume": 115911.0}, {"date": "2025-04-30", "close": 1.29, "volume": 173891.0}, {"date": "2025-05-01", "close": 1.26, "volume": 149112.0}, {"date": "2025-05-02", "close": 1.26, "volume": 167020.0}, {"date": "2025-05-05", "close": 1.28, "volume": 79299.0}, {"date": "2025-05-06", "close": 1.26, "volume": 84280.0}, {"date": "2025-05-07", "close": 1.29, "volume": 105350.0}, {"date": "2025-05-08", "close": 1.39, "volume": 172028.0}, {"date": "2025-05-09", "close": 1.46, "volume": 163099.0}, {"date": "2025-05-12", "close": 1.36, "volume": 75016.0}, {"date": "2025-05-13", "close": 1.28, "volume": 130716.0}, {"date": "2025-05-14", "close": 1.22, "volume": 159485.0}, {"date": "2025-05-15", "close": 1.22, "volume": 25056.0}, {"date": "2025-05-16", "close": 1.18, "volume": 64079.0}, {"date": "2025-05-19", "close": 1.21, "volume": 78210.0}, {"date": "2025-05-20", "close": 1.18, "volume": 45927.0}, {"date": "2025-05-21", "close": 1.15, "volume": 46400.0}, {"date": "2025-05-22", "close": 1.15, "volume": 22179.0}, {"date": "2025-05-23", "close": 1.19, "volume": 41453.0}, {"date": "2025-05-27", "close": 1.13, "volume": 26035.0}, {"date": "2025-05-28", "close": 1.15, "volume": 41567.0}, {"date": "2025-05-29", "close": 1.19, "volume": 20112.0}, {"date": "2025-05-30", "close": 1.13, "volume": 18156.0}, {"date": "2025-06-02", "close": 1.13, "volume": 14087.0}, {"date": "2025-06-03", "close": 1.14, "volume": 28226.0}, {"date": "2025-06-04", "close": 1.19, "volume": 31801.0}, {"date": "2025-06-05", "close": 1.12, "volume": 102001.0}, {"date": "2025-06-06", "close": 1.27, "volume": 256971.0}, {"date": "2025-06-09", "close": 1.29, "volume": 101413.0}, {"date": "2025-06-10", "close": 1.25, "volume": 40848.0}, {"date": "2025-06-11", "close": 1.23, "volume": 61053.0}, {"date": "2025-06-12", "close": 1.18, "volume": 28703.0}, {"date": "2025-06-13", "close": 1.09, "volume": 24532.0}, {"date": "2025-06-16", "close": 1.13, "volume": 79776.0}, {"date": "2025-06-17", "close": 1.09, "volume": 29158.0}, {"date": "2025-06-18", "close": 1.08, "volume": 28432.0}, {"date": "2025-06-20", "close": 1.1, "volume": 15861.0}, {"date": "2025-06-23", "close": 1.1, "volume": 11227.0}, {"date": "2025-06-24", "close": 1.27, "volume": 111145.0}, {"date": "2025-06-25", "close": 1.27, "volume": 63517.0}, {"date": "2025-06-26", "close": 1.256, "volume": 32620.0}, {"date": "2025-06-27", "close": 1.27, "volume": 23516.0}, {"date": "2025-06-30", "close": 1.3, "volume": 64824.0}, {"date": "2025-07-01", "close": 1.35, "volume": 25081.0}, {"date": "2025-07-02", "close": 1.53, "volume": 59523.0}, {"date": "2025-07-03", "close": 1.55, "volume": 49958.0}, {"date": "2025-07-07", "close": 1.65, "volume": 70883.0}, {"date": "2025-07-08", "close": 1.75, "volume": 61209.0}, {"date": "2025-07-09", "close": 1.74, "volume": 26357.0}, {"date": "2025-07-10", "close": 1.75, "volume": 29955.0}, {"date": "2025-07-11", "close": 1.69, "volume": 29415.0}, {"date": "2025-07-14", "close": 1.5, "volume": 16384.0}, {"date": "2025-07-15", "close": 1.402, "volume": 96593.0}, {"date": "2025-07-16", "close": 1.45, "volume": 7833.0}, {"date": "2025-07-17", "close": 1.5, "volume": 26000.0}, {"date": "2025-07-18", "close": 1.4, "volume": 64850.0}, {"date": "2025-07-21", "close": 1.567, "volume": 77952.0}, {"date": "2025-07-22", "close": 1.69, "volume": 97484.0}, {"date": "2025-07-23", "close": 1.77, "volume": 64351.0}, {"date": "2025-07-24", "close": 1.7206, "volume": 37184.0}, {"date": "2025-07-25", "close": 1.72, "volume": 28896.0}, {"date": "2025-07-28", "close": 1.62, "volume": 12592.0}, {"date": "2025-07-29", "close": 1.46, "volume": 105223.0}, {"date": "2025-07-30", "close": 1.37, "volume": 41029.0}, {"date": "2025-07-31", "close": 1.32, "volume": 4626.0}, {"date": "2025-08-01", "close": 1.26, "volume": 9849.0}, {"date": "2025-08-04", "close": 1.366, "volume": 34404.0}, {"date": "2025-08-05", "close": 1.3, "volume": 8117.0}, {"date": "2025-08-06", "close": 1.36, "volume": 16953.0}, {"date": "2025-08-07", "close": 1.344, "volume": 6886.0}, {"date": "2025-08-08", "close": 1.35, "volume": 5430.0}, {"date": "2025-08-11", "close": 1.35, "volume": 10716.0}, {"date": "2025-08-12", "close": 1.285, "volume": 30534.0}, {"date": "2025-08-13", "close": 1.27, "volume": 8200.0}, {"date": "2025-08-14", "close": 1.265, "volume": 70237.0}, {"date": "2025-08-15", "close": 1.28, "volume": 11826.0}, {"date": "2025-08-18", "close": 1.29, "volume": 4479.0}, {"date": "2025-08-19", "close": 1.2453, "volume": 23653.0}, {"date": "2025-08-20", "close": 1.255, "volume": 20630.0}, {"date": "2025-08-21", "close": 1.225, "volume": 15794.0}, {"date": "2025-08-22", "close": 1.29, "volume": 16647.0}, {"date": "2025-08-25", "close": 1.27, "volume": 7684.0}, {"date": "2025-08-26", "close": 1.41, "volume": 65566.0}, {"date": "2025-08-27", "close": 1.63, "volume": 141882.0}, {"date": "2025-08-28", "close": 1.72, "volume": 50748.0}, {"date": "2025-08-29", "close": 1.61, "volume": 32053.0}, {"date": "2025-09-02", "close": 1.64, "volume": 37983.0}, {"date": "2025-09-03", "close": 1.635, "volume": 27555.0}, {"date": "2025-09-04", "close": 1.65, "volume": 73384.0}, {"date": "2025-09-05", "close": 1.58, "volume": 35341.0}, {"date": "2025-09-08", "close": 1.39, "volume": 45476.0}, {"date": "2025-09-09", "close": 1.485, "volume": 55457.0}, {"date": "2025-09-10", "close": 1.36, "volume": 31698.0}, {"date": "2025-09-11", "close": 1.66, "volume": 118217.0}, {"date": "2025-09-12", "close": 1.72, "volume": 114151.0}, {"date": "2025-09-15", "close": 1.68, "volume": 709528.0}, {"date": "2025-09-16", "close": 1.625, "volume": 68863.0}, {"date": "2025-09-17", "close": 1.63, "volume": 32093.0}, {"date": "2025-09-18", "close": 1.82, "volume": 14159810.0}, {"date": "2025-09-19", "close": 1.71, "volume": 212139.0}, {"date": "2025-09-22", "close": 1.71, "volume": 123642.0}, {"date": "2025-09-23", "close": 2.03, "volume": 509859.0}, {"date": "2025-09-24", "close": 2.14, "volume": 138746.0}, {"date": "2025-09-25", "close": 2.03, "volume": 52979.0}, {"date": "2025-09-26", "close": 1.91, "volume": 64213.0}, {"date": "2025-09-29", "close": 2.02, "volume": 63884.0}, {"date": "2025-09-30", "close": 1.94, "volume": 44390.0}, {"date": "2025-10-01", "close": 1.98, "volume": 43422.0}, {"date": "2025-10-02", "close": 2.01, "volume": 65656.0}, {"date": "2025-10-03", "close": 2.0, "volume": 89917.0}, {"date": "2025-10-06", "close": 2.06, "volume": 23850.0}, {"date": "2025-10-07", "close": 2.36, "volume": 136448.0}, {"date": "2025-10-08", "close": 2.25, "volume": 114401.0}, {"date": "2025-10-09", "close": 2.347, "volume": 53024.0}, {"date": "2025-10-10", "close": 2.02, "volume": 488063.0}, {"date": "2025-10-13", "close": 1.91, "volume": 88204.0}, {"date": "2025-10-14", "close": 1.71, "volume": 112568.0}, {"date": "2025-10-15", "close": 1.37, "volume": 1938460.0}, {"date": "2025-10-16", "close": 1.48, "volume": 364170.0}, {"date": "2025-10-17", "close": 1.375, "volume": 114608.0}, {"date": "2025-10-20", "close": 1.45, "volume": 123983.0}, {"date": "2025-10-21", "close": 1.43, "volume": 70578.0}, {"date": "2025-10-22", "close": 1.34, "volume": 164702.0}, {"date": "2025-10-23", "close": 1.31, "volume": 64339.0}, {"date": "2025-10-24", "close": 1.32, "volume": 69783.0}, {"date": "2025-10-27", "close": 1.3, "volume": 99408.0}, {"date": "2025-10-28", "close": 1.27, "volume": 20440.0}, {"date": "2025-10-29", "close": 1.19, "volume": 108906.0}, {"date": "2025-10-30", "close": 1.17, "volume": 76623.0}, {"date": "2025-10-31", "close": 1.14, "volume": 77456.0}, {"date": "2025-11-03", "close": 1.09, "volume": 52254.0}, {"date": "2025-11-04", "close": 1.04, "volume": 44550.0}, {"date": "2025-11-05", "close": 1.0, "volume": 68123.0}, {"date": "2025-11-06", "close": 1.0, "volume": 76683.0}, {"date": "2025-11-07", "close": 0.9102, "volume": 55200.0}, {"date": "2025-11-10", "close": 0.861, "volume": 93502.0}, {"date": "2025-11-11", "close": 0.8724, "volume": 58786.0}, {"date": "2025-11-12", "close": 0.8472, "volume": 35538.0}, {"date": "2025-11-13", "close": 0.8157, "volume": 52417.0}, {"date": "2025-11-14", "close": 0.7847, "volume": 69955.0}, {"date": "2025-11-17", "close": 0.7701, "volume": 48438.0}, {"date": "2025-11-18", "close": 0.8465, "volume": 88051.0}, {"date": "2025-11-19", "close": 0.8072, "volume": 249647.0}, {"date": "2025-11-20", "close": 0.787, "volume": 56181.0}, {"date": "2025-11-21", "close": 0.79, "volume": 33470.0}, {"date": "2025-11-24", "close": 0.799, "volume": 69753.0}, {"date": "2025-11-25", "close": 0.8475, "volume": 141383.0}, {"date": "2025-11-26", "close": 0.84, "volume": 179148.0}, {"date": "2025-11-28", "close": 0.8021, "volume": 74812.0}, {"date": "2025-12-01", "close": 0.9718, "volume": 249591.0}, {"date": "2025-12-02", "close": 0.9076, "volume": 136610.0}, {"date": "2025-12-03", "close": 0.918, "volume": 107843.0}, {"date": "2025-12-04", "close": 0.8906, "volume": 136896.0}, {"date": "2025-12-05", "close": 0.926, "volume": 67604.0}, {"date": "2025-12-08", "close": 0.875, "volume": 37293.0}, {"date": "2025-12-09", "close": 0.904, "volume": 21159.0}, {"date": "2025-12-10", "close": 0.9192, "volume": 21195.0}, {"date": "2025-12-11", "close": 0.8779, "volume": 57347.0}, {"date": "2025-12-12", "close": 0.981, "volume": 1014376.0}, {"date": "2025-12-15", "close": 0.8313, "volume": 330580.0}, {"date": "2025-12-16", "close": 1.18, "volume": 1139312.0}, {"date": "2025-12-17", "close": 1.21, "volume": 636221.0}, {"date": "2025-12-18", "close": 0.94, "volume": 536413.0}, {"date": "2025-12-19", "close": 1.03, "volume": 275396.0}, {"date": "2025-12-22", "close": 1.09, "volume": 94319.0}, {"date": "2025-12-23", "close": 1.0, "volume": 1000958.0}, {"date": "2025-12-24", "close": 1.06, "volume": 107773.0}, {"date": "2025-12-26", "close": 1.04, "volume": 100680.0}, {"date": "2025-12-29", "close": 1.01, "volume": 84246.0}, {"date": "2025-12-30", "close": 0.98, "volume": 56794.0}, {"date": "2025-12-31", "close": 1.04, "volume": 46806.0}, {"date": "2026-01-02", "close": 1.08, "volume": 80961.0}, {"date": "2026-01-05", "close": 1.03, "volume": 145687.0}, {"date": "2026-01-06", "close": 0.9909, "volume": 144895.0}, {"date": "2026-01-07", "close": 0.9375, "volume": 301526.0}, {"date": "2026-01-08", "close": 0.9539, "volume": 497597.0}, {"date": "2026-01-09", "close": 0.9702, "volume": 80676.0}, {"date": "2026-01-12", "close": 0.938, "volume": 41792.0}, {"date": "2026-01-13", "close": 0.882, "volume": 64774.0}, {"date": "2026-01-14", "close": 0.8789, "volume": 123605.0}, {"date": "2026-01-15", "close": 0.9299, "volume": 84404.0}, {"date": "2026-01-16", "close": 0.91, "volume": 31646.0}, {"date": "2026-01-20", "close": 0.871, "volume": 81635.0}, {"date": "2026-01-21", "close": 0.88, "volume": 25098.0}, {"date": "2026-01-22", "close": 0.93, "volume": 44257.0}, {"date": "2026-01-23", "close": 1.08, "volume": 149806.0}, {"date": "2026-01-26", "close": 1.03, "volume": 56345.0}, {"date": "2026-01-27", "close": 1.0, "volume": 49253.0}, {"date": "2026-01-28", "close": 1.0, "volume": 96820.0}, {"date": "2026-01-29", "close": 1.0, "volume": 64371.0}, {"date": "2026-01-30", "close": 1.0, "volume": 44814.0}, {"date": "2026-02-02", "close": 1.03, "volume": 57277.0}, {"date": "2026-02-03", "close": 1.02, "volume": 103756.0}, {"date": "2026-02-04", "close": 1.03, "volume": 54392.0}, {"date": "2026-02-05", "close": 1.01, "volume": 140818.0}, {"date": "2026-02-06", "close": 0.99, "volume": 23850.0}, {"date": "2026-02-09", "close": 0.9855, "volume": 73531.0}, {"date": "2026-02-10", "close": 1.01, "volume": 26834.0}, {"date": "2026-02-11", "close": 1.01, "volume": 30057.0}, {"date": "2026-02-12", "close": 1.0, "volume": 13853.0}, {"date": "2026-02-13", "close": 0.985, "volume": 35313.0}, {"date": "2026-02-17", "close": 0.98, "volume": 12364.0}, {"date": "2026-02-18", "close": 0.983, "volume": 28398.0}, {"date": "2026-02-19", "close": 0.9911, "volume": 67243.0}, {"date": "2026-02-20", "close": 0.985, "volume": 14205.0}, {"date": "2026-02-23", "close": 0.9851, "volume": 9220.0}, {"date": "2026-02-24", "close": 0.9952, "volume": 71180.0}, {"date": "2026-02-25", "close": 0.9925, "volume": 51581.0}, {"date": "2026-02-26", "close": 1.03, "volume": 44863.0}, {"date": "2026-02-27", "close": 1.0, "volume": 11555.0}, {"date": "2026-03-02", "close": 1.04, "volume": 39674.0}, {"date": "2026-03-03", "close": 0.99, "volume": 15036.0}, {"date": "2026-03-04", "close": 1.0, "volume": 13311.0}, {"date": "2026-03-05", "close": 0.9699, "volume": 15085.0}, {"date": "2026-03-06", "close": 0.977, "volume": 35659.0}, {"date": "2026-03-09", "close": 0.9858, "volume": 8597.0}, {"date": "2026-03-10", "close": 0.96, "volume": 193877.0}, {"date": "2026-03-11", "close": 0.9801, "volume": 1479.0}, {"date": "2026-03-12", "close": 1.02, "volume": 41242.0}, {"date": "2026-03-13", "close": 1.05, "volume": 168311.0}, {"date": "2026-03-16", "close": 1.07, "volume": 69699.0}, {"date": "2026-03-17", "close": 1.07, "volume": 143018.0}, {"date": "2026-03-18", "close": 1.01, "volume": 39920.0}, {"date": "2026-03-19", "close": 1.03, "volume": 41336.0}, {"date": "2026-03-20", "close": 1.13, "volume": 153388.0}, {"date": "2026-03-23", "close": 1.13, "volume": 27466.0}, {"date": "2026-03-24", "close": 1.26, "volume": 157832.0}, {"date": "2026-03-25", "close": 1.23, "volume": 44853.0}, {"date": "2026-03-26", "close": 1.24, "volume": 32141.0}, {"date": "2026-03-27", "close": 1.22, "volume": 22560.0}, {"date": "2026-03-30", "close": 1.08, "volume": 26559.0}, {"date": "2026-03-31", "close": 1.15, "volume": 15861.0}, {"date": "2026-04-01", "close": 1.17, "volume": 26594.0}, {"date": "2026-04-02", "close": 1.25, "volume": 11039.0}, {"date": "2026-04-06", "close": 1.25, "volume": 17138.0}, {"date": "2026-04-07", "close": 1.18, "volume": 24019.0}, {"date": "2026-04-08", "close": 1.41, "volume": 2450581.0}, {"date": "2026-04-09", "close": 1.41, "volume": 181359.0}, {"date": "2026-04-10", "close": 1.28, "volume": 56208.0}, {"date": "2026-04-13", "close": 1.33, "volume": 10029.0}, {"date": "2026-04-14", "close": 1.63, "volume": 290551.0}, {"date": "2026-04-15", "close": 1.43, "volume": 85619.0}, {"date": "2026-04-16", "close": 1.48, "volume": 52351.0}, {"date": "2026-04-17", "close": 1.55, "volume": 53155.0}, {"date": "2026-04-20", "close": 1.53, "volume": 34113.0}, {"date": "2026-04-21", "close": 1.46, "volume": 34589.0}, {"date": "2026-04-22", "close": 1.52, "volume": 7555.0}, {"date": "2026-04-23", "close": 1.51, "volume": 47012.0}, {"date": "2026-04-24", "close": 1.51, "volume": 60262.0}, {"date": "2026-04-27", "close": 1.15, "volume": 809535.0}, {"date": "2026-04-28", "close": 1.09, "volume": 106534.0}, {"date": "2026-04-29", "close": 1.05, "volume": 298749.0}, {"date": "2026-04-30", "close": 0.9003, "volume": 128507.0}, {"date": "2026-05-01", "close": 1.03, "volume": 93438.0}, {"date": "2026-05-04", "close": 0.941, "volume": 66873.0}, {"date": "2026-05-05", "close": 0.98, "volume": 76906.0}, {"date": "2026-05-06", "close": 0.9709, "volume": 41726.0}, {"date": "2026-05-07", "close": 0.953, "volume": 35241.0}, {"date": "2026-05-08", "close": 0.975, "volume": 20519.0}, {"date": "2026-05-11", "close": 0.94, "volume": 53089.0}, {"date": "2026-05-12", "close": 0.9228, "volume": 87609.0}, {"date": "2026-05-13", "close": 0.9008, "volume": 15383.0}, {"date": "2026-05-14", "close": 0.9008, "volume": 44730.0}, {"date": "2026-05-15", "close": 0.8604, "volume": 54828.0}, {"date": "2026-05-18", "close": 0.8832, "volume": 19727.0}, {"date": "2026-05-19", "close": 0.835, "volume": 34186.0}, {"date": "2026-05-20", "close": 0.8438, "volume": 39322.0}, {"date": "2026-05-21", "close": 0.8449, "volume": 672375.0}, {"date": "2026-05-22", "close": 0.841, "volume": 392792.0}, {"date": "2026-05-26", "close": 0.75, "volume": 272421.0}, {"date": "2026-05-27", "close": 0.77, "volume": 66833.0}, {"date": "2026-05-28", "close": 0.7252, "volume": 107257.0}, {"date": "2026-05-29", "close": 0.724, "volume": 79104.0}, {"date": "2026-06-01", "close": 0.7699, "volume": 47733.0}, {"date": "2026-06-02", "close": 0.7825, "volume": 73069.0}, {"date": "2026-06-03", "close": 0.75, "volume": 346221.0}, {"date": "2026-06-04", "close": 0.7499, "volume": 132491.0}, {"date": "2026-06-05", "close": 0.725, "volume": 59490.0}, {"date": "2026-06-08", "close": 0.7436, "volume": 149232.0}, {"date": "2026-06-09", "close": 0.7482, "volume": 130061.0}, {"date": "2026-06-10", "close": 0.7537, "volume": 43867.0}, {"date": "2026-06-11", "close": 0.772, "volume": 33149.0}, {"date": "2026-06-12", "close": 0.745, "volume": 46623.0}, {"date": "2026-06-15", "close": 0.7607, "volume": 19726.0}, {"date": "2026-06-16", "close": 0.7103, "volume": 66347.0}, {"date": "2026-06-17", "close": 0.7, "volume": 36263.0}, {"date": "2026-06-18", "close": 0.68, "volume": 54107.0}, {"date": "2026-06-22", "close": 0.6828, "volume": 49131.0}, {"date": "2026-06-23", "close": 0.671, "volume": 20092.0}, {"date": "2026-06-24", "close": 0.631, "volume": 188725.0}, {"date": "2026-06-25", "close": 0.6223, "volume": 77326.0}, {"date": "2026-06-26", "close": 0.6458, "volume": 53165.0}, {"date": "2026-06-29", "close": 0.651, "volume": 65765.0}, {"date": "2026-06-30", "close": 0.6516, "volume": 31231.0}, {"date": "2026-07-01", "close": 0.661, "volume": 1513.0}, {"date": "2026-07-02", "close": 0.6369, "volume": 148875.0}, {"date": "2026-07-06", "close": 0.626, "volume": 36834.0}, {"date": "2026-07-07", "close": 0.612, "volume": 47512.0}, {"date": "2026-07-08", "close": 0.5601, "volume": 100919.0}, {"date": "2026-07-09", "close": 0.5661, "volume": 19051.0}, {"date": "2026-07-10", "close": 0.57, "volume": 200828.0}, {"date": "2026-07-13", "close": 0.571, "volume": 78107.0}, {"date": "2026-07-14", "close": 0.58, "volume": 11625.0}, {"date": "2026-07-15", "close": 0.551, "volume": 18404.0}, {"date": "2026-07-16", "close": 0.53, "volume": 43999.0}, {"date": "2026-07-17", "close": 0.53, "volume": 35429.0}, {"date": "2026-07-20", "close": 0.5103, "volume": 85107.0}, {"date": "2026-07-21", "close": 0.442, "volume": 167667.0}, {"date": "2026-07-22", "close": 0.467, "volume": 51285.0}, {"date": "2026-07-23", "close": 0.49, "volume": 40348.0}, {"date": "2026-07-24", "close": 0.482, "volume": 133653.0}, {"date": "2026-07-27", "close": 0.4816, "volume": 28410.0}, {"date": "2026-07-28", "close": 0.4476, "volume": 216239.0}, {"date": "2026-07-29", "close": 0.41, "volume": 88121.0}, {"date": "2026-07-30", "close": 0.3745, "volume": 119999.0}, {"date": "2026-07-31", "close": 0.3783, "volume": 64849.0}, {"date": "2026-08-03", "close": 0.46, "volume": 9098737.0}, {"date": "2026-08-04", "close": 0.8, "volume": 476012100.0}, {"date": "2026-08-05", "close": 0.739, "volume": 12255080.0}, {"date": "2026-08-06", "close": 0.732, "volume": 3115702.0}, {"date": "2026-08-07", "close": 0.6835, "volume": 2743269.0}, {"date": "2026-08-10", "close": 0.7442, "volume": 1443578.0}, {"date": "2026-08-11", "close": 0.7191, "volume": 1457851.0}, {"date": "2026-08-12", "close": 0.6901, "volume": 464276.0}, {"date": "2026-08-13", "close": 0.69, "volume": 473978.0}, {"date": "2026-08-14", "close": 0.6922, "volume": 643583.0}, {"date": "2026-08-17", "close": 0.6515, "volume": 696510.0}, {"date": "2026-08-18", "close": 0.646, "volume": 281225.0}, {"date": "2026-08-19", "close": 0.632, "volume": 304085.0}, {"date": "2026-08-20", "close": 0.6341, "volume": 111154.0}, {"date": "2026-08-21", "close": 0.6491, "volume": 351107.0}, {"date": "2026-08-24", "close": 0.5901, "volume": 436636.0}, {"date": "2026-08-25", "close": 0.55, "volume": 570644.0}, {"date": "2026-08-26", "close": 0.522, "volume": 329392.0}, {"date": "2026-08-27", "close": 0.5203, "volume": 120250.0}, {"date": "2026-08-28", "close": 0.511, "volume": 230473.0}, {"date": "2026-08-31", "close": 0.5284, "volume": 279804.0}, {"date": "2026-09-01", "close": 0.5124, "volume": 91361.0}, {"date": "2026-09-02", "close": 0.5299, "volume": 233163.0}, {"date": "2026-09-03", "close": 0.5407, "volume": 63784.0}, {"date": "2026-09-04", "close": 0.564, "volume": 297596.0}, {"date": "2026-09-08", "close": 0.6075, "volume": 180600.0}, {"date": "2026-09-09", "close": 0.605, "volume": 69240.0}, {"date": "2026-09-10", "close": 0.58, "volume": 100759.0}, {"date": "2026-09-11", "close": 0.561, "volume": 27198.0}, {"date": "2026-09-14", "close": 0.4505, "volume": 471529.0}, {"date": "2026-09-15", "close": 0.4621, "volume": 313041.0}, {"date": "2026-09-16", "close": 0.499, "volume": 185524.0}, {"date": "2026-09-17", "close": 0.52, "volume": 85290.0}, {"date": "2026-09-18", "close": 0.4825, "volume": 97110.0}], "refreshing": true}