{"ticker": "AERT", "overview": {"cik": "1853044", "ticker": "AERT", "name": "Aeries Technology, Inc.", "industry": "Services-Management Consulting Services", "country": "", "sic": "8742", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001829126-26-008484", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-30", "title": "Form EFFECT", "accession": "9999999995-26-002495", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001829126-26-008116", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-21", "title": "Form POS AM", "accession": "0001829126-26-007714", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-01", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-007163", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001829126-26-007084", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001829126-26-006421", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001829126-26-006290", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-08", "title": "Employee share plan", "accession": "0001829126-26-006129", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001829126-26-006126", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-08", "title": "Annual report", "accession": "0001829126-26-006123", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-03", "title": "Form 424B3", "accession": "0001829126-26-003162", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001829126-26-003161", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-31", "title": "Form 424B3", "accession": "0001829126-26-002848", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001829126-26-002837", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-20", "title": "Form 424B3", "accession": "0001829126-26-002573", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001829126-26-002572", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-18", "title": "Form EFFECT", "accession": "9999999995-26-000868", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-18", "title": "Form 424B3", "accession": "0001829126-26-002475", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-17", "title": "Form UPLOAD", "accession": "0000000000-26-002686", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-16", "title": "Form CORRESP", "accession": "0001829126-26-002329", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-12", "title": "Shelf registration", "accession": "0001829126-26-002229", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-04", "title": "Form 424B3", "accession": "0001829126-26-001906", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001829126-26-001905", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-02", "title": "Form 424B3", "accession": "0001829126-26-001780", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 709.7068, "sell_n": 4, "sell_sum": 94187.764, "net": -93478.0572, "insiders": 2, "first_date": "2025-09-02", "last_date": "2025-11-24"}, "metrics": {"ticker": "AERT", "has_prices": true, "as_of": "2026-09-18", "last": 7.08, "prev_close": 6.91, "change": 0.16999999999999993, "change_pct": 0.024602026049204043, "session_volume": 3488.0, "vwap_5": 6.932244117647058, "vwap_20": 6.949948249047335, "vwap_60": 6.869538444374984, "vwap_250": 4.639263729888418, "high_52w": 7.37, "low_52w": 2.288, "avg_volume_20": 17424.8, "sessions": 400, "market_cap": {"value": 333840592.08, "shares": 47152626.0, "as_of": "2025-07-01", "form": "10-K", "stale": true}}, "trades": [{"id": "13DG-0001829126-26-010323", "src": "13DG", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Aeries Technology, Inc.", "who_key": "Aeries Technology, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Aeries Technology, Inc. moves to a 10.5% activist stake in AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/0001829126-26-010323-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59923}, {"id": "0001829126-26-007084", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Bhisham Khare", "who_key": "Khare Bhisham", "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": "Services-Management Consulting Services", "country": "", "headline": "CEO files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912626007084/0001829126-26-007084-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228403}, {"id": "13DG-0001829126-26-007163", "src": "13DG", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Aeries Technology, Inc.", "who_key": "Aeries Technology, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Aeries Technology, Inc. moves to a 9.1% activist stake in AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/0001829126-26-007163-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-05-28", "mins": 228403}, {"id": "0001829126-25-009482", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "CFO and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 30050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CFO sells $30K of AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625009482/0001829126-25-009482-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494803}, {"id": "0001829126-25-009052", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Venu Raman Kumar", "who_key": "Kumar Venu Raman", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 709.7068, "score": 17.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Director buys $709 of AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625009052/0001829126-25-009052-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}, {"id": "0001829126-25-007900", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "CFO and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CFO sells $32K of AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007900/0001829126-25-007900-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572563}, {"id": "0001829126-25-007634", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Bhisham Khare", "who_key": "Khare Bhisham", "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": "Services-Management Consulting Services", "country": "", "headline": "CEO files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007634/0001829126-25-007634-index.htm", "trade_date": "2025-09-22", "timestamp": "2025-09-22", "mins": 585523}, {"id": "0001829126-25-007378", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "CFO and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8759.919, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CFO sells $9K of AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007378/0001829126-25-007378-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602803}, {"id": "0001829126-25-007336", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Alok Kochhar", "who_key": "Kochhar Alok", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Director files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007336/0001829126-25-007336-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604243}, {"id": "0001829126-25-007337", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Nina B. Shapiro", "who_key": "Shapiro Nina B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Director files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007337/0001829126-25-007337-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604243}, {"id": "0001829126-25-007377", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Biswajit Dasgupta", "who_key": "Dasgupta Biswajit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Director files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007377/0001829126-25-007377-index.htm", "trade_date": "2025-09-09", "timestamp": "2025-09-09", "mins": 604243}, {"id": "0001829126-25-007174", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "CFO and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22977.845, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CFO trims $23K of AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007174/0001829126-25-007174-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614323}, {"id": "0001829126-25-007171", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Bhisham Khare", "who_key": "Khare Bhisham", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 456841.692, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CEO files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007171/0001829126-25-007171-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867763}, {"id": "0001829126-25-007172", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Unnikrishnan Nambiar", "who_key": "Nambiar Unnikrishnan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 135409.068, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "C-suite exec files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007172/0001829126-25-007172-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867763}, {"id": "0001829126-25-007173", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "CFO and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 123464.67599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CFO files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007173/0001829126-25-007173-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867763}, {"id": "0001829126-25-001234", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Bhisham Khare", "who_key": "Khare Bhisham", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2550.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CEO files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625001234/0001829126-25-001234-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887923}, {"id": "0001829126-25-001235", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "CFO and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2565.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CFO files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625001235/0001829126-25-001235-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887923}, {"id": "0001829126-25-001236", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Unnikrishnan Nambiar", "who_key": "Nambiar Unnikrishnan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3081.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "C-suite exec files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625001236/0001829126-25-001236-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887923}, {"id": "0001829126-24-004421", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Sudhir Panikassery", "who_key": "Panikassery Sudhir", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 515.1005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CEO files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624004421/0001829126-24-004421-index.htm", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245043}, {"id": "0001829126-24-004088", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Sudhir Panikassery", "who_key": "Panikassery Sudhir", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "CEO files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624004088/0001829126-24-004088-index.htm", "trade_date": "2024-06-08", "timestamp": "2024-06-08", "mins": 1263763}, {"id": "0001829126-24-003751", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Bhisham Khare", "who_key": "Khare Bhisham", "role": "CRO & COO Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Insider files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624003751/0001829126-24-003751-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288243}, {"id": "0001829126-24-003752", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "Chief Investment Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "C-suite exec files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624003752/0001829126-24-003752-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288243}, {"id": "0001829126-24-003753", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Unnikrishnan Nambiar", "who_key": "Nambiar Unnikrishnan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "C-suite exec files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624003753/0001829126-24-003753-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288243}, {"id": "0001829126-24-002348", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Venu Raman Kumar", "who_key": "Kumar Venu Raman", "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": "Services-Management Consulting Services", "country": "", "headline": "Director files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624002348/0001829126-24-002348-index.htm", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355923}, {"id": "0001829126-24-001984", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Bhisham Khare", "who_key": "Khare Bhisham", "role": "CRO & COO Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Insider files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624001984/0001829126-24-001984-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370323}, {"id": "0001829126-24-001986", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Venu Raman Kumar", "who_key": "Kumar Venu Raman", "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": "Services-Management Consulting Services", "country": "", "headline": "Director files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624001986/0001829126-24-001986-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370323}, {"id": "0001829126-24-002350", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Bhisham Khare", "who_key": "Khare Bhisham", "role": "CRO & COO Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Insider files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912624002350/0001829126-24-002350-index.htm", "trade_date": "2024-03-26", "timestamp": "2024-03-26", "mins": 1370323}, {"id": "0001829126-23-007333", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Worldwide Webb Acquisition Sponsor, LLC", "who_key": "Worldwide Webb Acquisition Sponsor, LLC", "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": "Services-Management Consulting Services", "country": "", "headline": "10% owner files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912623007333/0001829126-23-007333-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570483}, {"id": "0001829126-23-007334", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "Chief Investment Officer, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "C-suite exec files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912623007334/0001829126-23-007334-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570483}, {"id": "0001829126-23-007487", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Venu Raman Kumar", "who_key": "Kumar Venu Raman", "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": "Services-Management Consulting Services", "country": "", "headline": "Director files routine paperwork on AERT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912623007487/0001829126-23-007487-index.htm", "trade_date": "2023-11-08", "timestamp": "2023-11-08", "mins": 1570483}], "recent_buys": [{"id": "0001829126-25-009052", "src": "INSIDERS", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Venu Raman Kumar", "who_key": "Kumar Venu Raman", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 709.7068, "score": 17.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Director buys $709 of AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625009052/0001829126-25-009052-index.htm", "trade_date": "2025-11-10", "timestamp": "2025-11-10", "mins": 514963}], "institutional": [{"id": "13DG-0001829126-26-010323", "src": "13DG", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Aeries Technology, Inc.", "who_key": "Aeries Technology, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Aeries Technology, Inc. moves to a 10.5% activist stake in AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/0001829126-26-010323-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59923}, {"id": "13DG-0001829126-26-007163", "src": "13DG", "ticker": "AERT", "cik": "1853044", "company": "Aeries Technology, Inc.", "company_raw": "Aeries Technology, Inc.", "who": "Aeries Technology, Inc.", "who_key": "Aeries Technology, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "", "headline": "Aeries Technology, Inc. moves to a 9.1% activist stake in AERT", "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/0001829126-26-007163-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-05-28", "mins": 228403}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0344", "new_value": "0.0700", "effective": "2024-12-30", "evidence": "AERTW moved 1:2 in one session on 2024-12-30 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.248112"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aeries Technology, Inc. - Warrant", "new_value": "Aeries Technology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001853044", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001853044", "applied": 1, "detected_at": "2026-09-10T03:13:54.258140"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AERT", "new_value": "Aeries Technology, Inc. - Class A Ordinary Share", "effective": "", "evidence": "AERT is listed again under the same company (Aeries Technology, Inc. - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.817427"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "AERTW", "new_value": "Aeries Technology, Inc. - Warrant", "effective": "", "evidence": "AERTW is listed again under the same company (Aeries Technology, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.555363"}]}, "key_people": [{"who": "Daniel S. Webb", "who_key": "Webb Daniel S.", "role": "CFO and CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 94187.764, "net": -94187.764, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 30050.0, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625009482/0001829126-25-009482-index.htm"}, {"action": "SELL", "amount": 32400.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007900/0001829126-25-007900-index.htm"}, {"action": "SELL", "amount": 8759.919, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007378/0001829126-25-007378-index.htm"}, {"action": "SELL", "amount": 22977.845, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625007174/0001829126-25-007174-index.htm"}], "latest": {"action": "SELL", "amount": 30050.0, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625009482/0001829126-25-009482-index.htm"}}, {"who": "Venu Raman Kumar", "who_key": "Kumar Venu Raman", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 709.7068, "sold": 0, "net": 709.7068, "trades": 1, "top_score": 17.8, "lean": "buying", "history": [{"action": "BUY", "amount": 709.7068, "date": "2025-11-10", "score": 17.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625009052/0001829126-25-009052-index.htm"}], "latest": {"action": "BUY", "amount": 709.7068, "date": "2025-11-10", "score": 17.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1853044/000182912625009052/0001829126-25-009052-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001829126-26-008484", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-30", "title": "Form EFFECT", "accession": "9999999995-26-002495", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-30", "title": "Form 424B3", "accession": "0001829126-26-008116", "price_sensitive": false}, {"form": "POS AM", "date": "2026-07-21", "title": "Form POS AM", "accession": "0001829126-26-007714", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-01", "title": "Form SCHEDULE 13D/A", "accession": "0001829126-26-007163", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001829126-26-007084", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001829126-26-006421", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001829126-26-006290", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-08", "title": "Employee share plan", "accession": "0001829126-26-006129", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001829126-26-006126", "price_sensitive": true}, {"form": "10-K", "date": "2026-06-08", "title": "Annual report", "accession": "0001829126-26-006123", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-03", "title": "Form 424B3", "accession": "0001829126-26-003162", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001829126-26-003161", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-31", "title": "Form 424B3", "accession": "0001829126-26-002848", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001829126-26-002837", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-20", "title": "Form 424B3", "accession": "0001829126-26-002573", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-20", "title": "Material event", "accession": "0001829126-26-002572", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-03-18", "title": "Form EFFECT", "accession": "9999999995-26-000868", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-18", "title": "Form 424B3", "accession": "0001829126-26-002475", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-03-17", "title": "Form UPLOAD", "accession": "0000000000-26-002686", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-16", "title": "Form CORRESP", "accession": "0001829126-26-002329", "price_sensitive": false}, {"form": "S-3", "date": "2026-03-12", "title": "Shelf registration", "accession": "0001829126-26-002229", "price_sensitive": false}, {"form": "424B3", "date": "2026-03-04", "title": "Form 424B3", "accession": "0001829126-26-001906", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "Material event", "accession": "0001829126-26-001905", "price_sensitive": true}, {"form": "424B3", "date": "2026-03-02", "title": "Form 424B3", "accession": "0001829126-26-001780", "price_sensitive": false}], "performance": {"ticker": "AERT", "has_prices": true, "summary": {"n": 1, "avg": 0.4065479974570884, "win_rate": 1.0, "best": 0.4065479974570884, "worst": 0.4065479974570884, "as_of": "2026-09-18"}, "buys": [{"who": "Kumar Venu Raman", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 709.7068, "date": "2025-11-10", "score": 17.8, "ref_price": 5.0336, "return": 0.4065479974570884}]}, "price_series": [{"date": "2021-12-10", "close": 77.8, "volume": null}, {"date": "2021-12-13", "close": 77.8, "volume": null}, {"date": "2021-12-14", "close": 77.8, "volume": null}, {"date": "2021-12-15", "close": 77.8, "volume": null}, {"date": "2021-12-16", "close": 77.8, "volume": null}, {"date": "2021-12-17", "close": 77.84, "volume": 5262.0}, {"date": "2021-12-20", "close": 78.08, "volume": 154.0}, {"date": "2021-12-21", "close": 77.84, "volume": 613.0}, {"date": "2021-12-22", "close": 77.76, "volume": 11324.0}, {"date": "2021-12-23", "close": 77.772, "volume": 30.0}, {"date": "2021-12-27", "close": 77.92, "volume": 4097.0}, {"date": "2021-12-28", "close": 77.92, "volume": 39.0}, {"date": "2021-12-29", "close": 77.76, "volume": 132.0}, {"date": "2021-12-30", "close": 77.84, "volume": 1317.0}, {"date": "2021-12-31", "close": 77.92, "volume": 1431.0}, {"date": "2022-01-03", "close": 77.92, "volume": 8827.0}, {"date": "2022-01-04", "close": 77.92, "volume": null}, {"date": "2022-01-05", "close": 78.0, "volume": 45262.0}, {"date": "2022-01-06", "close": 78.0, "volume": 1323.0}, {"date": "2022-01-07", "close": 78.08, "volume": 324.0}, {"date": "2022-01-10", "close": 78.16, "volume": 4715.0}, {"date": "2022-01-11", "close": 78.04, "volume": 188.0}, {"date": "2022-01-12", "close": 78.04, "volume": null}, {"date": "2022-01-13", "close": 78.04, "volume": null}, {"date": "2022-01-14", "close": 78.0, "volume": 2507.0}, {"date": "2022-01-18", "close": 78.0, "volume": 13.0}, {"date": "2022-01-19", "close": 77.68, "volume": 128.0}, {"date": "2022-01-20", "close": 77.68, "volume": null}, {"date": "2022-01-21", "close": 77.76, "volume": 6529.0}, {"date": "2022-01-24", "close": 78.0, "volume": 15156.0}, {"date": "2022-01-25", "close": 77.92, "volume": 214.0}, {"date": "2022-01-26", "close": 77.92, "volume": null}, {"date": "2022-01-27", "close": 77.84, "volume": 34.0}, {"date": "2022-01-28", "close": 77.84, "volume": 191.0}, {"date": "2022-01-31", "close": 77.68, "volume": 252.0}, {"date": "2022-02-01", "close": 78.0, "volume": 3371.0}, {"date": "2022-02-02", "close": 78.16, "volume": 4019.0}, {"date": "2022-02-03", "close": 78.16, "volume": null}, {"date": "2022-02-04", "close": 78.4, "volume": 1316.0}, {"date": "2022-02-07", "close": 78.4, "volume": null}, {"date": "2022-02-08", "close": 78.4, "volume": 289.0}, {"date": "2022-02-09", "close": 78.4, "volume": null}, {"date": "2022-02-10", "close": 78.0, "volume": 18792.0}, {"date": "2022-02-11", "close": 78.48, "volume": 25.0}, {"date": "2022-02-14", "close": 78.48, "volume": null}, {"date": "2022-02-15", "close": 78.48, "volume": null}, {"date": "2022-02-16", "close": 78.48, "volume": null}, {"date": "2022-02-17", "close": 78.48, "volume": null}, {"date": "2022-02-18", "close": 78.48, "volume": null}, {"date": "2022-02-22", "close": 78.4, "volume": 12506.0}, {"date": "2022-02-23", "close": 78.16, "volume": 1826.0}, {"date": "2022-02-24", "close": 78.16, "volume": null}, {"date": "2022-02-25", "close": 78.16, "volume": null}, {"date": "2022-02-28", "close": 78.48, "volume": 129376.0}, {"date": "2022-03-01", "close": 78.48, "volume": null}, {"date": "2022-03-02", "close": 78.48, "volume": null}, {"date": "2022-03-03", "close": 78.4, "volume": 3138.0}, {"date": "2022-03-04", "close": 78.4, "volume": null}, {"date": "2022-03-07", "close": 78.4, "volume": null}, {"date": "2022-03-08", "close": 78.32, "volume": 929.0}, {"date": "2022-03-09", "close": 78.32, "volume": 22090.0}, {"date": "2022-03-10", "close": 78.32, "volume": null}, {"date": "2022-03-11", "close": 78.32, "volume": null}, {"date": "2022-03-14", "close": 78.4, "volume": 10186.0}, {"date": "2022-03-15", "close": 78.36, "volume": 11135.0}, {"date": "2022-03-16", "close": 78.36, "volume": null}, {"date": "2022-03-17", "close": 78.48, "volume": 2587.0}, {"date": "2022-03-18", "close": 78.4, "volume": 1151.0}, {"date": "2022-03-21", "close": 78.48, "volume": 1040.0}, {"date": "2022-03-22", "close": 78.4, "volume": 480.0}, {"date": "2022-03-23", "close": 78.72, "volume": 1249.0}, {"date": "2022-03-24", "close": 78.72, "volume": null}, {"date": "2022-03-25", "close": 78.48, "volume": 9474.0}, {"date": "2022-03-28", "close": 78.72, "volume": 693.0}, {"date": "2022-03-29", "close": 78.4, "volume": 26.0}, {"date": "2022-03-30", "close": 78.4, "volume": null}, {"date": "2022-03-31", "close": 78.8, "volume": 2763.0}, {"date": "2022-04-01", "close": 78.8, "volume": 1252.0}, {"date": "2022-04-04", "close": 78.56, "volume": 30.0}, {"date": "2022-04-05", "close": 78.56, "volume": null}, {"date": "2022-04-06", "close": 78.88, "volume": 58.0}, {"date": "2022-04-07", "close": 78.88, "volume": null}, {"date": "2022-04-08", "close": 78.96, "volume": 904.0}, {"date": "2022-04-11", "close": 78.7208, "volume": 48.0}, {"date": "2022-04-12", "close": 78.7208, "volume": null}, {"date": "2022-04-13", "close": 79.04, "volume": 529.0}, {"date": "2022-04-14", "close": 79.12, "volume": 197.0}, {"date": "2022-04-18", "close": 79.12, "volume": null}, {"date": "2022-04-19", "close": 79.1224, "volume": 15.0}, {"date": "2022-04-20", "close": 79.016, "volume": 22.0}, {"date": "2022-04-21", "close": 78.96, "volume": 171.0}, {"date": "2022-04-22", "close": 78.96, "volume": null}, {"date": "2022-04-25", "close": 78.88, "volume": 24.0}, {"date": "2022-04-26", "close": 78.88, "volume": 170.0}, {"date": "2022-04-27", "close": 79.12, "volume": 5323.0}, {"date": "2022-04-28", "close": 79.28, "volume": 199.0}, {"date": "2022-04-29", "close": 79.04, "volume": 6023.0}, {"date": "2022-05-02", "close": 79.04, "volume": 25.0}, {"date": "2022-05-03", "close": 79.04, "volume": null}, {"date": "2022-05-04", "close": 79.04, "volume": null}, {"date": "2022-05-05", "close": 79.04, "volume": null}, {"date": "2022-05-06", "close": 79.04, "volume": null}, {"date": "2022-05-09", "close": 79.04, "volume": 992.0}, {"date": "2022-05-10", "close": 79.04, "volume": null}, {"date": "2022-05-11", "close": 79.04, "volume": null}, {"date": "2022-05-12", "close": 79.12, "volume": 13.0}, {"date": "2022-05-13", "close": 79.04, "volume": 130.0}, {"date": "2022-05-16", "close": 78.72, "volume": 300.0}, {"date": "2022-05-17", "close": 78.56, "volume": 153.0}, {"date": "2022-05-18", "close": 78.56, "volume": null}, {"date": "2022-05-19", "close": 78.72, "volume": 6799.0}, {"date": "2022-05-20", "close": 78.72, "volume": null}, {"date": "2022-05-23", "close": 78.72, "volume": null}, {"date": "2022-05-24", "close": 78.48, "volume": 1063.0}, {"date": "2022-05-25", "close": 79.12, "volume": 63.0}, {"date": "2022-05-26", "close": 79.12, "volume": null}, {"date": "2022-05-27", "close": 79.12, "volume": null}, {"date": "2022-05-31", "close": 78.56, "volume": 22030.0}, {"date": "2022-06-01", "close": 78.56, "volume": null}, {"date": "2022-06-02", "close": 78.64, "volume": 341.0}, {"date": "2022-06-03", "close": 78.64, "volume": null}, {"date": "2022-06-06", "close": 78.64, "volume": null}, {"date": "2022-06-07", "close": 78.64, "volume": null}, {"date": "2022-06-08", "close": 78.64, "volume": null}, {"date": "2022-06-09", "close": 78.64, "volume": null}, {"date": "2022-06-10", "close": 78.64, "volume": null}, {"date": "2022-06-13", "close": 78.64, "volume": null}, {"date": "2022-06-14", "close": 78.64, "volume": null}, {"date": "2022-06-15", "close": 78.64, "volume": null}, {"date": "2022-06-16", "close": 78.64, "volume": null}, {"date": "2022-06-17", "close": 78.72, "volume": 302.0}, {"date": "2022-06-21", "close": 78.72, "volume": null}, {"date": "2022-06-22", "close": 78.8, "volume": 25002.0}, {"date": "2022-06-23", "close": 78.72, "volume": 226.0}, {"date": "2022-06-24", "close": 78.72, "volume": null}, {"date": "2022-06-27", "close": 78.72, "volume": null}, {"date": "2022-06-28", "close": 78.72, "volume": null}, {"date": "2022-06-29", "close": 78.72, "volume": null}, {"date": "2022-06-30", "close": 78.72, "volume": null}, {"date": "2022-07-01", "close": 78.72, "volume": null}, {"date": "2022-07-05", "close": 78.72, "volume": null}, {"date": "2022-07-06", "close": 78.72, "volume": null}, {"date": "2022-07-07", "close": 78.72, "volume": null}, {"date": "2022-07-08", "close": 78.96, "volume": 14.0}, {"date": "2022-07-11", "close": 78.96, "volume": 791.0}, {"date": "2022-07-12", "close": 78.96, "volume": 3125.0}, {"date": "2022-07-13", "close": 79.04, "volume": 52.0}, {"date": "2022-07-14", "close": 79.2, "volume": 76.0}, {"date": "2022-07-15", "close": 79.2, "volume": null}, {"date": "2022-07-18", "close": 79.2, "volume": null}, {"date": "2022-07-19", "close": 79.2, "volume": null}, {"date": "2022-07-20", "close": 79.2, "volume": null}, {"date": "2022-07-21", "close": 79.36, "volume": 8072.0}, {"date": "2022-07-22", "close": 79.36, "volume": null}, {"date": "2022-07-25", "close": 79.36, "volume": null}, {"date": "2022-07-26", "close": 79.36, "volume": null}, {"date": "2022-07-27", "close": 79.36, "volume": 376.0}, {"date": "2022-07-28", "close": 79.44, "volume": 303.0}, {"date": "2022-07-29", "close": 79.28, "volume": 26.0}, {"date": "2022-08-01", "close": 79.2, "volume": 13.0}, {"date": "2022-08-02", "close": 79.28, "volume": 152.0}, {"date": "2022-08-03", "close": 79.28, "volume": null}, {"date": "2022-08-04", "close": 79.28, "volume": null}, {"date": "2022-08-05", "close": 79.28, "volume": null}, {"date": "2022-08-08", "close": 79.36, "volume": 12513.0}, {"date": "2022-08-09", "close": 79.36, "volume": null}, {"date": "2022-08-10", "close": 79.36, "volume": null}, {"date": "2022-08-11", "close": 79.36, "volume": null}, {"date": "2022-08-12", "close": 79.36, "volume": null}, {"date": "2022-08-15", "close": 79.3616, "volume": 1250.0}, {"date": "2022-08-16", "close": 79.44, "volume": 1654.0}, {"date": "2022-08-17", "close": 79.36, "volume": 76.0}, {"date": "2022-08-18", "close": 79.36, "volume": null}, {"date": "2022-08-19", "close": 79.52, "volume": 4786.0}, {"date": "2022-08-22", "close": 79.52, "volume": 174.0}, {"date": "2022-08-23", "close": 79.52, "volume": 210.0}, {"date": "2022-08-24", "close": 79.6, "volume": 17500.0}, {"date": "2022-08-25", "close": 79.52, "volume": 3039.0}, {"date": "2022-08-26", "close": 79.52, "volume": null}, {"date": "2022-08-29", "close": 79.36, "volume": 13.0}, {"date": "2022-08-30", "close": 79.48, "volume": 14.0}, {"date": "2022-08-31", "close": 79.44, "volume": 308.0}, {"date": "2022-09-01", "close": 79.24, "volume": 13.0}, {"date": "2022-09-02", "close": 79.44, "volume": 52.0}, {"date": "2022-09-06", "close": 79.6, "volume": 50.0}, {"date": "2022-09-07", "close": 79.6, "volume": 12528.0}, {"date": "2022-09-08", "close": 79.6, "volume": 358.0}, {"date": "2022-09-09", "close": 79.6, "volume": null}, {"date": "2022-09-12", "close": 79.6, "volume": null}, {"date": "2022-09-13", "close": 79.64, "volume": 4476.0}, {"date": "2022-09-14", "close": 79.76, "volume": 41617.0}, {"date": "2022-09-15", "close": 79.84, "volume": 183.0}, {"date": "2022-09-16", "close": 79.68, "volume": 38309.0}, {"date": "2022-09-19", "close": 79.84, "volume": 400.0}, {"date": "2022-09-20", "close": 79.92, "volume": 26.0}, {"date": "2022-09-21", "close": 79.76, "volume": 351.0}, {"date": "2022-09-22", "close": 79.76, "volume": 127.0}, {"date": "2022-09-23", "close": 79.76, "volume": null}, {"date": "2022-09-26", "close": 79.84, "volume": 2682.0}, {"date": "2022-09-27", "close": 80.0, "volume": 74.0}, {"date": "2022-09-28", "close": 80.0, "volume": null}, {"date": "2022-09-29", "close": 80.0, "volume": null}, {"date": "2022-09-30", "close": 80.0, "volume": null}, {"date": "2022-10-03", "close": 80.0, "volume": null}, {"date": "2022-10-04", "close": 79.84, "volume": 52.0}, {"date": "2022-10-05", "close": 79.76, "volume": 52.0}, {"date": "2022-10-06", "close": 79.92, "volume": 52.0}, {"date": "2022-10-07", "close": 79.84, "volume": 29.0}, {"date": "2022-10-10", "close": 80.0, "volume": 28.0}, {"date": "2022-10-11", "close": 80.0, "volume": null}, {"date": "2022-10-12", "close": 80.0, "volume": null}, {"date": "2022-10-13", "close": 79.84, "volume": 20.0}, {"date": "2022-10-14", "close": 79.84, "volume": null}, {"date": "2022-10-17", "close": 80.24, "volume": 19.0}, {"date": "2022-10-18", "close": 80.0, "volume": 6340.0}, {"date": "2022-10-19", "close": 80.08, "volume": 1294.0}, {"date": "2022-10-20", "close": 80.16, "volume": 6287.0}, {"date": "2022-10-21", "close": 80.16, "volume": null}, {"date": "2022-10-24", "close": 80.16, "volume": null}, {"date": "2022-10-25", "close": 80.48, "volume": 13.0}, {"date": "2022-10-26", "close": 80.48, "volume": null}, {"date": "2022-10-27", "close": 80.48, "volume": null}, {"date": "2022-10-28", "close": 80.48, "volume": null}, {"date": "2022-10-31", "close": 80.48, "volume": null}, {"date": "2022-11-01", "close": 80.44, "volume": 3164.0}, {"date": "2022-11-02", "close": 80.56, "volume": 21.0}, {"date": "2022-11-03", "close": 80.56, "volume": null}, {"date": "2022-11-04", "close": 80.56, "volume": null}, {"date": "2022-11-07", "close": 80.56, "volume": null}, {"date": "2022-11-08", "close": 80.56, "volume": null}, {"date": "2022-11-09", "close": 80.56, "volume": null}, {"date": "2022-11-10", "close": 80.96, "volume": 24.0}, {"date": "2022-11-11", "close": 80.96, "volume": 26.0}, {"date": "2022-11-14", "close": 80.64, "volume": 66.0}, {"date": "2022-11-15", "close": 80.64, "volume": 171.0}, {"date": "2022-11-16", "close": 80.64, "volume": 215.0}, {"date": "2022-11-17", "close": 80.64, "volume": null}, {"date": "2022-11-18", "close": 80.72, "volume": 384.0}, {"date": "2022-11-21", "close": 80.8, "volume": 106.0}, {"date": "2022-11-22", "close": 80.8, "volume": 161.0}, {"date": "2022-11-23", "close": 80.8, "volume": 26366.0}, {"date": "2022-11-25", "close": 80.8, "volume": 3563.0}, {"date": "2022-11-28", "close": 80.96, "volume": 35046.0}, {"date": "2022-11-29", "close": 81.04, "volume": 682.0}, {"date": "2022-11-30", "close": 81.04, "volume": null}, {"date": "2022-12-01", "close": 81.04, "volume": null}, {"date": "2022-12-02", "close": 81.04, "volume": null}, {"date": "2022-12-05", "close": 81.04, "volume": null}, {"date": "2022-12-06", "close": 81.04, "volume": null}, {"date": "2022-12-07", "close": 81.04, "volume": null}, {"date": "2022-12-08", "close": 81.04, "volume": null}, {"date": "2022-12-09", "close": 81.04, "volume": 29.0}, {"date": "2022-12-12", "close": 81.04, "volume": 234.0}, {"date": "2022-12-13", "close": 81.04, "volume": null}, {"date": "2022-12-14", "close": 81.04, "volume": null}, {"date": "2022-12-15", "close": 81.12, "volume": 1067.0}, {"date": "2022-12-16", "close": 81.32, "volume": 6275.0}, {"date": "2022-12-19", "close": 81.2, "volume": 3336.0}, {"date": "2022-12-20", "close": 81.2, "volume": 44.0}, {"date": "2022-12-21", "close": 81.2, "volume": null}, {"date": "2022-12-22", "close": 81.4, "volume": 38.0}, {"date": "2022-12-23", "close": 81.2, "volume": 3249.0}, {"date": "2022-12-27", "close": 81.2, "volume": null}, {"date": "2022-12-28", "close": 81.2, "volume": 1875.0}, {"date": "2022-12-29", "close": 81.6, "volume": 144.0}, {"date": "2022-12-30", "close": 81.6, "volume": null}, {"date": "2023-01-03", "close": 81.28, "volume": 125.0}, {"date": "2023-01-04", "close": 81.28, "volume": null}, {"date": "2023-01-05", "close": 81.28, "volume": null}, {"date": "2023-01-06", "close": 81.44, "volume": 38.0}, {"date": "2023-01-09", "close": 81.52, "volume": 26659.0}, {"date": "2023-01-10", "close": 81.6, "volume": 100000.0}, {"date": "2023-01-11", "close": 81.6, "volume": null}, {"date": "2023-01-12", "close": 81.76, "volume": 56.0}, {"date": "2023-01-13", "close": 81.76, "volume": null}, {"date": "2023-01-17", "close": 81.76, "volume": 44.0}, {"date": "2023-01-18", "close": 81.76, "volume": null}, {"date": "2023-01-19", "close": 81.76, "volume": 13.0}, {"date": "2023-01-20", "close": 81.76, "volume": null}, {"date": "2023-01-23", "close": 81.76, "volume": 36.0}, {"date": "2023-01-24", "close": 81.84, "volume": 25.0}, {"date": "2023-01-25", "close": 81.76, "volume": 3596.0}, {"date": "2023-01-26", "close": 81.36, "volume": 25.0}, {"date": "2023-01-27", "close": 81.7608, "volume": 313.0}, {"date": "2023-01-30", "close": 81.88, "volume": 25.0}, {"date": "2023-01-31", "close": 81.92, "volume": 38.0}, {"date": "2023-02-01", "close": 81.92, "volume": 97.0}, {"date": "2023-02-02", "close": 81.992, "volume": 38501.0}, {"date": "2023-02-03", "close": 82.0, "volume": 4075.0}, {"date": "2023-02-06", "close": 82.0, "volume": null}, {"date": "2023-02-07", "close": 82.0, "volume": 348134.0}, {"date": "2023-02-08", "close": 82.0, "volume": 12606.0}, {"date": "2023-02-09", "close": 82.0, "volume": 2154.0}, {"date": "2023-02-10", "close": 82.04, "volume": 33.0}, {"date": "2023-02-13", "close": 82.04, "volume": null}, {"date": "2023-02-14", "close": 82.16, "volume": 2200.0}, {"date": "2023-02-15", "close": 82.16, "volume": 778.0}, {"date": "2023-02-16", "close": 82.08, "volume": 9895.0}, {"date": "2023-02-17", "close": 82.16, "volume": 64.0}, {"date": "2023-02-21", "close": 82.16, "volume": 813.0}, {"date": "2023-02-22", "close": 82.16, "volume": null}, {"date": "2023-02-23", "close": 82.24, "volume": 1261.0}, {"date": "2023-02-24", "close": 82.32, "volume": 3229.0}, {"date": "2023-02-27", "close": 82.32, "volume": 820.0}, {"date": "2023-02-28", "close": 82.24, "volume": 1322.0}, {"date": "2023-03-01", "close": 82.32, "volume": 61.0}, {"date": "2023-03-02", "close": 82.32, "volume": 13.0}, {"date": "2023-03-03", "close": 82.32, "volume": null}, {"date": "2023-03-06", "close": 82.4, "volume": 1661.0}, {"date": "2023-03-07", "close": 82.4, "volume": 117542.0}, {"date": "2023-03-08", "close": 82.44, "volume": 171197.0}, {"date": "2023-03-09", "close": 82.4, "volume": 1753.0}, {"date": "2023-03-10", "close": 82.56, "volume": 25941.0}, {"date": "2023-03-13", "close": 82.48, "volume": 322.0}, {"date": "2023-03-14", "close": 82.56, "volume": 6426.0}, {"date": "2023-03-15", "close": 82.48, "volume": 74708.0}, {"date": "2023-03-16", "close": 82.48, "volume": null}, {"date": "2023-03-17", "close": 82.48, "volume": 12665.0}, {"date": "2023-03-20", "close": 82.48, "volume": 6267.0}, {"date": "2023-03-21", "close": 82.56, "volume": 12276.0}, {"date": "2023-03-22", "close": 82.48, "volume": 13605.0}, {"date": "2023-03-23", "close": 82.48, "volume": 120.0}, {"date": "2023-03-24", "close": 82.52, "volume": 102.0}, {"date": "2023-03-27", "close": 82.64, "volume": 80965.0}, {"date": "2023-03-28", "close": 82.72, "volume": 161395.0}, {"date": "2023-03-29", "close": 82.8, "volume": 336493.0}, {"date": "2023-03-30", "close": 82.72, "volume": 109648.0}, {"date": "2023-03-31", "close": 82.8, "volume": 144501.0}, {"date": "2023-04-03", "close": 82.64, "volume": 942545.0}, {"date": "2023-04-04", "close": 82.8, "volume": 124125.0}, {"date": "2023-04-05", "close": 82.64, "volume": 20328.0}, {"date": "2023-04-06", "close": 82.16, "volume": 13416.0}, {"date": "2023-04-10", "close": 82.96, "volume": 113413.0}, {"date": "2023-04-11", "close": 82.64, "volume": 48.0}, {"date": "2023-04-12", "close": 82.56, "volume": 1625.0}, {"date": "2023-04-13", "close": 82.64, "volume": 3262.0}, {"date": "2023-04-14", "close": 83.2, "volume": 5452.0}, {"date": "2023-04-17", "close": 83.2, "volume": null}, {"date": "2023-04-18", "close": 83.2, "volume": null}, {"date": "2023-04-19", "close": 83.84, "volume": 23150.0}, {"date": "2023-04-20", "close": 82.48, "volume": 454.0}, {"date": "2023-04-21", "close": 82.32, "volume": 7035.0}, {"date": "2023-04-24", "close": 82.32, "volume": 12578.0}, {"date": "2023-04-25", "close": 82.8, "volume": 12598.0}, {"date": "2023-04-26", "close": 82.4, "volume": 11825.0}, {"date": "2023-04-27", "close": 82.3208, "volume": 5881.0}, {"date": "2023-04-28", "close": 82.16, "volume": 3599.0}, {"date": "2023-05-01", "close": 82.56, "volume": 35.0}, {"date": "2023-05-02", "close": 82.32, "volume": 17.0}, {"date": "2023-05-03", "close": 82.32, "volume": 9714.0}, {"date": "2023-05-04", "close": 82.24, "volume": 5095.0}, {"date": "2023-05-05", "close": 82.24, "volume": 15983.0}, {"date": "2023-05-08", "close": 82.16, "volume": 642.0}, {"date": "2023-05-09", "close": 82.4, "volume": 41882.0}, {"date": "2023-05-10", "close": 82.32, "volume": 414.0}, {"date": "2023-05-11", "close": 82.32, "volume": 614.0}, {"date": "2023-05-12", "close": 82.24, "volume": 3350.0}, {"date": "2023-05-15", "close": 82.48, "volume": 372.0}, {"date": "2023-05-16", "close": 82.48, "volume": null}, {"date": "2023-05-17", "close": 82.48, "volume": null}, {"date": "2023-05-18", "close": 82.48, "volume": null}, {"date": "2023-05-19", "close": 82.48, "volume": null}, {"date": "2023-05-22", "close": 82.32, "volume": 63.0}, {"date": "2023-05-23", "close": 82.32, "volume": null}, {"date": "2023-05-24", "close": 82.32, "volume": null}, {"date": "2023-05-25", "close": 82.32, "volume": null}, {"date": "2023-05-26", "close": 82.32, "volume": null}, {"date": "2023-05-30", "close": 82.32, "volume": null}, {"date": "2023-05-31", "close": 82.32, "volume": null}, {"date": "2023-06-01", "close": 82.32, "volume": null}, {"date": "2023-06-02", "close": 82.32, "volume": null}, {"date": "2023-06-05", "close": 82.32, "volume": null}, {"date": "2023-06-06", "close": 82.88, "volume": 378.0}, {"date": "2023-06-07", "close": 82.88, "volume": null}, {"date": "2023-06-08", "close": 82.88, "volume": null}, {"date": "2023-06-09", "close": 82.8, "volume": 13.0}, {"date": "2023-06-12", "close": 82.88, "volume": 25.0}, {"date": "2023-06-13", "close": 82.96, "volume": 52.0}, {"date": "2023-06-14", "close": 82.9592, "volume": 52.0}, {"date": "2023-06-15", "close": 82.96, "volume": 34.0}, {"date": "2023-06-16", "close": 82.96, "volume": null}, {"date": "2023-06-20", "close": 82.96, "volume": null}, {"date": "2023-06-21", "close": 83.36, "volume": 1794.0}, {"date": "2023-06-22", "close": 83.12, "volume": 440.0}, {"date": "2023-06-23", "close": 83.36, "volume": 499.0}, {"date": "2023-06-26", "close": 83.2, "volume": 113.0}, {"date": "2023-06-27", "close": 83.12, "volume": 368.0}, {"date": "2023-06-28", "close": 83.2, "volume": 12737.0}, {"date": "2023-06-29", "close": 83.28, "volume": 223.0}, {"date": "2023-06-30", "close": 83.28, "volume": 38917.0}, {"date": "2023-07-03", "close": 83.4432, "volume": 106.0}, {"date": "2023-07-05", "close": 83.4432, "volume": null}, {"date": "2023-07-06", "close": 83.4432, "volume": null}, {"date": "2023-07-07", "close": 83.4432, "volume": null}, {"date": "2023-07-10", "close": 83.84, "volume": 11413.0}, {"date": "2023-07-11", "close": 83.44, "volume": 15.0}, {"date": "2023-07-12", "close": 83.44, "volume": null}, {"date": "2023-07-13", "close": 83.36, "volume": 75.0}, {"date": "2023-07-14", "close": 83.36, "volume": null}, {"date": "2023-07-17", "close": 83.36, "volume": null}, {"date": "2023-07-18", "close": 83.76, "volume": 2502.0}, {"date": "2023-07-19", "close": 83.76, "volume": null}, {"date": "2023-07-20", "close": 83.76, "volume": null}, {"date": "2023-07-21", "close": 83.36, "volume": 129.0}, {"date": "2023-07-24", "close": 83.36, "volume": null}, {"date": "2023-07-25", "close": 83.36, "volume": null}, {"date": "2023-07-26", "close": 83.36, "volume": 50.0}, {"date": "2023-07-27", "close": 83.36, "volume": null}, {"date": "2023-07-28", "close": 83.36, "volume": null}, {"date": "2023-07-31", "close": 83.36, "volume": null}, {"date": "2023-08-01", "close": 83.36, "volume": null}, {"date": "2023-08-02", "close": 83.6, "volume": 176.0}, {"date": "2023-08-03", "close": 83.6, "volume": 14384.0}, {"date": "2023-08-04", "close": 83.6, "volume": null}, {"date": "2023-08-07", "close": 83.6, "volume": null}, {"date": "2023-08-08", "close": 83.76, "volume": 612.0}, {"date": "2023-08-09", "close": 83.76, "volume": null}, {"date": "2023-08-10", "close": 83.76, "volume": null}, {"date": "2023-08-11", "close": 83.76, "volume": null}, {"date": "2023-08-14", "close": 83.76, "volume": null}, {"date": "2023-08-15", "close": 83.92, "volume": 39685.0}, {"date": "2023-08-16", "close": 83.92, "volume": null}, {"date": "2023-08-17", "close": 83.92, "volume": null}, {"date": "2023-08-18", "close": 83.92, "volume": null}, {"date": "2023-08-21", "close": 83.92, "volume": null}, {"date": "2023-08-22", "close": 83.92, "volume": null}, {"date": "2023-08-23", "close": 83.92, "volume": null}, {"date": "2023-08-24", "close": 83.92, "volume": null}, {"date": "2023-08-25", "close": 83.92, "volume": null}, {"date": "2023-08-28", "close": 83.92, "volume": null}, {"date": "2023-08-29", "close": 83.92, "volume": null}, {"date": "2023-08-30", "close": 83.92, "volume": null}, {"date": "2023-08-31", "close": 83.92, "volume": null}, {"date": "2023-09-01", "close": 83.92, "volume": null}, {"date": "2023-09-05", "close": 83.92, "volume": null}, {"date": "2023-09-06", "close": 83.92, "volume": null}, {"date": "2023-09-07", "close": 83.92, "volume": null}, {"date": "2023-09-08", "close": 83.92, "volume": null}, {"date": "2023-09-11", "close": 84.16, "volume": 25.0}, {"date": "2023-09-12", "close": 84.16, "volume": 47.0}, {"date": "2023-09-13", "close": 84.9648, "volume": 2339.0}, {"date": "2023-09-14", "close": 85.04, "volume": 888.0}, {"date": "2023-09-15", "close": 85.12, "volume": 59.0}, {"date": "2023-09-18", "close": 84.4, "volume": 13.0}, {"date": "2023-09-19", "close": 84.4, "volume": null}, {"date": "2023-09-20", "close": 84.4, "volume": 13.0}, {"date": "2023-09-21", "close": 84.4, "volume": null}, {"date": "2023-09-22", "close": 84.4, "volume": null}, {"date": "2023-09-25", "close": 84.48, "volume": 833.0}, {"date": "2023-09-26", "close": 84.48, "volume": null}, {"date": "2023-09-27", "close": 85.04, "volume": 13.0}, {"date": "2023-09-28", "close": 84.72, "volume": 33.0}, {"date": "2023-09-29", "close": 84.64, "volume": 13.0}, {"date": "2023-10-02", "close": 84.72, "volume": 12397.0}, {"date": "2023-10-03", "close": 85.12, "volume": 67454.0}, {"date": "2023-10-04", "close": 85.16, "volume": 1080.0}, {"date": "2023-10-05", "close": 85.08, "volume": 16934.0}, {"date": "2023-10-06", "close": 85.2, "volume": 14401.0}, {"date": "2023-10-09", "close": 85.2, "volume": 12589.0}, {"date": "2023-10-10", "close": 84.72, "volume": 241950.0}, {"date": "2023-10-11", "close": 85.36, "volume": 35.0}, {"date": "2023-10-12", "close": 87.52, "volume": 4301.0}, {"date": "2023-10-13", "close": 86.72, "volume": 378.0}, {"date": "2023-10-16", "close": 85.6, "volume": 29429.0}, {"date": "2023-10-17", "close": 85.28, "volume": 2012.0}, {"date": "2023-10-18", "close": 85.2, "volume": 4697.0}, {"date": "2023-10-19", "close": 85.44, "volume": 5390.0}, {"date": "2023-10-20", "close": 85.28, "volume": 35788.0}, {"date": "2023-10-23", "close": 85.204, "volume": 90.0}, {"date": "2023-10-24", "close": 87.8592, "volume": 2300.0}, {"date": "2023-10-25", "close": 86.4, "volume": 5660.0}, {"date": "2023-10-26", "close": 86.08, "volume": 1105.0}, {"date": "2023-10-27", "close": 85.76, "volume": 187.0}, {"date": "2023-10-30", "close": 78.4, "volume": 1882.0}, {"date": "2023-10-31", "close": 67.92, "volume": 1797.0}, {"date": "2023-11-01", "close": 68.4, "volume": 1741.0}, {"date": "2023-11-02", "close": 74.64, "volume": 2764.0}, {"date": "2023-11-03", "close": 61.92, "volume": 300390.0}, {"date": "2023-11-06", "close": 57.6, "volume": 21884.0}, {"date": "2023-11-07", "close": 21.2, "volume": 168066.0}, {"date": "2023-11-08", "close": 17.2, "volume": 476623.0}, {"date": "2023-11-09", "close": 17.12, "volume": 177134.0}, {"date": "2023-11-10", "close": 13.36, "volume": 133884.0}, {"date": "2023-11-13", "close": 14.32, "volume": 46538.0}, {"date": "2023-11-14", "close": 16.08, "volume": 97726.0}, {"date": "2023-11-15", "close": 18.8, "volume": 95792.0}, {"date": "2023-11-16", "close": 18.8, "volume": 48934.0}, {"date": "2023-11-17", "close": 18.88, "volume": 19067.0}, {"date": "2023-11-20", "close": 19.6016, "volume": 19533.0}, {"date": "2023-11-21", "close": 19.2, "volume": 20335.0}, {"date": "2023-11-22", "close": 19.44, "volume": 11261.0}, {"date": "2023-11-24", "close": 20.16, "volume": 16586.0}, {"date": "2023-11-27", "close": 18.8, "volume": 9256.0}, {"date": "2023-11-28", "close": 18.4, "volume": 9055.0}, {"date": "2023-11-29", "close": 18.4, "volume": 17705.0}, {"date": "2023-11-30", "close": 18.48, "volume": 8869.0}, {"date": "2023-12-01", "close": 18.88, "volume": 11908.0}, {"date": "2023-12-04", "close": 18.88, "volume": 1586.0}, {"date": "2023-12-05", "close": 20.8, "volume": 14323.0}, {"date": "2023-12-06", "close": 19.6232, "volume": 2629.0}, {"date": "2023-12-07", "close": 19.6, "volume": 1285.0}, {"date": "2023-12-08", "close": 19.2, "volume": 2164.0}, {"date": "2023-12-11", "close": 20.24, "volume": 5955.0}, {"date": "2023-12-12", "close": 20.0, "volume": 1233.0}, {"date": "2023-12-13", "close": 20.32, "volume": 2846.0}, {"date": "2023-12-14", "close": 19.44, "volume": 7994.0}, {"date": "2023-12-15", "close": 19.92, "volume": 717.0}, {"date": "2023-12-18", "close": 19.84, "volume": 782.0}, {"date": "2023-12-19", "close": 19.6, "volume": 2068.0}, {"date": "2023-12-20", "close": 19.2, "volume": 2702.0}, {"date": "2023-12-21", "close": 20.0, "volume": 2971.0}, {"date": "2023-12-22", "close": 20.16, "volume": 1012.0}, {"date": "2023-12-26", "close": 19.36, "volume": 2045.0}, {"date": "2023-12-27", "close": 19.52, "volume": 773.0}, {"date": "2023-12-28", "close": 20.16, "volume": 1584.0}, {"date": "2023-12-29", "close": 20.0, "volume": 230.0}, {"date": "2024-01-02", "close": 19.52, "volume": 1470.0}, {"date": "2024-01-03", "close": 19.04, "volume": 691.0}, {"date": "2024-01-04", "close": 19.08, "volume": 1120.0}, {"date": "2024-01-05", "close": 19.12, "volume": 1244.0}, {"date": "2024-01-08", "close": 19.04, "volume": 4703.0}, {"date": "2024-01-09", "close": 19.1992, "volume": 1513.0}, {"date": "2024-01-10", "close": 19.6, "volume": 1065.0}, {"date": "2024-01-11", "close": 20.08, "volume": 3799.0}, {"date": "2024-01-12", "close": 22.4, "volume": 1159456.0}, {"date": "2024-01-16", "close": 22.4, "volume": 39209.0}, {"date": "2024-01-17", "close": 18.96, "volume": 17032.0}, {"date": "2024-01-18", "close": 18.64, "volume": 6812.0}, {"date": "2024-01-19", "close": 18.48, "volume": 7288.0}, {"date": "2024-01-22", "close": 18.96, "volume": 3753.0}, {"date": "2024-01-23", "close": 17.92, "volume": 5459.0}, {"date": "2024-01-24", "close": 18.0, "volume": 1114.0}, {"date": "2024-01-25", "close": 17.84, "volume": 1202.0}, {"date": "2024-01-26", "close": 18.0, "volume": 775.0}, {"date": "2024-01-29", "close": 17.76, "volume": 2616.0}, {"date": "2024-01-30", "close": 17.3608, "volume": 4122.0}, {"date": "2024-01-31", "close": 17.6808, "volume": 687.0}, {"date": "2024-02-01", "close": 17.28, "volume": 338.0}, {"date": "2024-02-02", "close": 17.84, "volume": 2116.0}, {"date": "2024-02-05", "close": 19.04, "volume": 2088.0}, {"date": "2024-02-06", "close": 18.96, "volume": 1906.0}, {"date": "2024-02-07", "close": 19.04, "volume": 2028.0}, {"date": "2024-02-08", "close": 20.0, "volume": 3140.0}, {"date": "2024-02-09", "close": 19.52, "volume": 983.0}, {"date": "2024-02-12", "close": 20.48, "volume": 3427.0}, {"date": "2024-02-13", "close": 20.0, "volume": 2307.0}, {"date": "2024-02-14", "close": 20.4, "volume": 823.0}, {"date": "2024-02-15", "close": 20.08, "volume": 1783.0}, {"date": "2024-02-16", "close": 20.24, "volume": 1156.0}, {"date": "2024-02-20", "close": 20.8, "volume": 655.0}, {"date": "2024-02-21", "close": 20.64, "volume": 344.0}, {"date": "2024-02-22", "close": 20.72, "volume": 2280.0}, {"date": "2024-02-23", "close": 19.6, "volume": 797.0}, {"date": "2024-02-26", "close": 19.6, "volume": 2749.0}, {"date": "2024-02-27", "close": 18.96, "volume": 1822.0}, {"date": "2024-02-28", "close": 19.0, "volume": 569.0}, {"date": "2024-02-29", "close": 19.04, "volume": 1331.0}, {"date": "2024-03-01", "close": 19.6, "volume": 538.0}, {"date": "2024-03-04", "close": 19.68, "volume": 348.0}, {"date": "2024-03-05", "close": 18.96, "volume": 372.0}, {"date": "2024-03-06", "close": 18.4, "volume": 454.0}, {"date": "2024-03-07", "close": 18.08, "volume": 3170.0}, {"date": "2024-03-08", "close": 18.0, "volume": 1861.0}, {"date": "2024-03-11", "close": 17.36, "volume": 5100.0}, {"date": "2024-03-12", "close": 17.6, "volume": 5000.0}, {"date": "2024-03-13", "close": 18.9592, "volume": 3910.0}, {"date": "2024-03-14", "close": 18.0, "volume": 936.0}, {"date": "2024-03-15", "close": 18.16, "volume": 425.0}, {"date": "2024-03-18", "close": 17.36, "volume": 3031.0}, {"date": "2024-03-19", "close": 17.52, "volume": 616.0}, {"date": "2024-03-20", "close": 19.28, "volume": 4253.0}, {"date": "2024-03-21", "close": 19.92, "volume": 5527.0}, {"date": "2024-03-22", "close": 19.68, "volume": 733.0}, {"date": "2024-03-25", "close": 19.68, "volume": 821.0}, {"date": "2024-03-26", "close": 19.6, "volume": 2441.0}, {"date": "2024-03-27", "close": 20.4, "volume": 3112.0}, {"date": "2024-03-28", "close": 20.56, "volume": 278.0}, {"date": "2024-04-01", "close": 20.12, "volume": 2937.0}, {"date": "2024-04-02", "close": 18.96, "volume": 271.0}, {"date": "2024-04-03", "close": 18.24, "volume": 872.0}, {"date": "2024-04-04", "close": 17.44, "volume": 985.0}, {"date": "2024-04-05", "close": 18.32, "volume": 1726.0}, {"date": "2024-04-08", "close": 17.68, "volume": 772.0}, {"date": "2024-04-09", "close": 17.36, "volume": 9118.0}, {"date": "2024-04-10", "close": 18.0, "volume": 2791.0}, {"date": "2024-04-11", "close": 17.68, "volume": 1432.0}, {"date": "2024-04-12", "close": 16.96, "volume": 4105.0}, {"date": "2024-04-15", "close": 16.88, "volume": 64.0}, {"date": "2024-04-16", "close": 16.88, "volume": 304.0}, {"date": "2024-04-17", "close": 17.6, "volume": 4905.0}, {"date": "2024-04-18", "close": 17.52, "volume": 151.0}, {"date": "2024-04-19", "close": 16.88, "volume": 176.0}, {"date": "2024-04-22", "close": 18.12, "volume": 2142.0}, {"date": "2024-04-23", "close": 18.0, "volume": 400.0}, {"date": "2024-04-24", "close": 17.52, "volume": 255.0}, {"date": "2024-04-25", "close": 17.36, "volume": 72.0}, {"date": "2024-04-26", "close": 17.12, "volume": 2492.0}, {"date": "2024-04-29", "close": 17.04, "volume": 126.0}, {"date": "2024-04-30", "close": 16.48, "volume": 338.0}, {"date": "2024-05-01", "close": 16.04, "volume": 258.0}, {"date": "2024-05-02", "close": 16.96, "volume": 182.0}, {"date": "2024-05-03", "close": 16.56, "volume": 209.0}, {"date": "2024-05-06", "close": 15.44, "volume": 419.0}, {"date": "2024-05-07", "close": 15.52, "volume": 902.0}, {"date": "2024-05-08", "close": 16.08, "volume": 2086.0}, {"date": "2024-05-09", "close": 15.952, "volume": 160.0}, {"date": "2024-05-10", "close": 15.84, "volume": 622.0}, {"date": "2024-05-13", "close": 16.16, "volume": 1244.0}, {"date": "2024-05-14", "close": 15.7904, "volume": 1533.0}, {"date": "2024-05-15", "close": 10.8, "volume": 63101.0}, {"date": "2024-05-16", "close": 11.12, "volume": 3426.0}, {"date": "2024-05-17", "close": 11.6, "volume": 11758.0}, {"date": "2024-05-20", "close": 11.36, "volume": 15316.0}, {"date": "2024-05-21", "close": 11.36, "volume": 9647.0}, {"date": "2024-05-22", "close": 11.2, "volume": 9150.0}, {"date": "2024-05-23", "close": 11.2, "volume": 3622.0}, {"date": "2024-05-24", "close": 11.52, "volume": 4496.0}, {"date": "2024-05-28", "close": 11.44, "volume": 8068.0}, {"date": "2024-05-29", "close": 11.2, "volume": 6439.0}, {"date": "2024-05-30", "close": 11.36, "volume": 1771.0}, {"date": "2024-05-31", "close": 11.216, "volume": 220.0}, {"date": "2024-06-03", "close": 10.8, "volume": 1301.0}, {"date": "2024-06-04", "close": 11.1192, "volume": 5089.0}, {"date": "2024-06-05", "close": 11.2, "volume": 1277.0}, {"date": "2024-06-06", "close": 11.04, "volume": 5726.0}, {"date": "2024-06-07", "close": 11.32, "volume": 8865.0}, {"date": "2024-06-10", "close": 11.6, "volume": 6435.0}, {"date": "2024-06-11", "close": 12.0, "volume": 8155.0}, {"date": "2024-06-12", "close": 11.52, "volume": 405.0}, {"date": "2024-06-13", "close": 11.92, "volume": 4319.0}, {"date": "2024-06-14", "close": 11.74, "volume": 1623.0}, {"date": "2024-06-17", "close": 11.6, "volume": 872.0}, {"date": "2024-06-18", "close": 11.52, "volume": 495.0}, {"date": "2024-06-20", "close": 11.8, "volume": 3864.0}, {"date": "2024-06-21", "close": 12.56, "volume": 11249.0}, {"date": "2024-06-24", "close": 13.12, "volume": 4328.0}, {"date": "2024-06-25", "close": 13.28, "volume": 3347.0}, {"date": "2024-06-26", "close": 13.24, "volume": 8457.0}, {"date": "2024-06-27", "close": 15.12, "volume": 5453.0}, {"date": "2024-06-28", "close": 15.12, "volume": 6117.0}, {"date": "2024-07-01", "close": 15.68, "volume": 3684.0}, {"date": "2024-07-02", "close": 16.64, "volume": 10515.0}, {"date": "2024-07-03", "close": 15.92, "volume": 8388.0}, {"date": "2024-07-05", "close": 14.08, "volume": 2247.0}, {"date": "2024-07-08", "close": 14.4, "volume": 2317.0}, {"date": "2024-07-09", "close": 15.68, "volume": 7604.0}, {"date": "2024-07-10", "close": 16.4, "volume": 8969.0}, {"date": "2024-07-11", "close": 16.72, "volume": 9336.0}, {"date": "2024-07-12", "close": 18.8, "volume": 20495.0}, {"date": "2024-07-15", "close": 20.0, "volume": 20133.0}, {"date": "2024-07-16", "close": 18.8, "volume": 16979.0}, {"date": "2024-07-17", "close": 18.4, "volume": 15682.0}, {"date": "2024-07-18", "close": 18.0, "volume": 2420.0}, {"date": "2024-07-19", "close": 17.84, "volume": 13879.0}, {"date": "2024-07-22", "close": 19.52, "volume": 9628.0}, {"date": "2024-07-23", "close": 20.24, "volume": 10751.0}, {"date": "2024-07-24", "close": 19.32, "volume": 8600.0}, {"date": "2024-07-25", "close": 20.64, "volume": 13421.0}, {"date": "2024-07-26", "close": 20.48, "volume": 4317.0}, {"date": "2024-07-29", "close": 18.8, "volume": 8847.0}, {"date": "2024-07-30", "close": 18.24, "volume": 5249.0}, {"date": "2024-07-31", "close": 19.12, "volume": 4194.0}, {"date": "2024-08-01", "close": 19.52, "volume": 15932.0}, {"date": "2024-08-02", "close": 19.04, "volume": 2427.0}, {"date": "2024-08-05", "close": 19.6, "volume": 5315.0}, {"date": "2024-08-06", "close": 18.4, "volume": 945.0}, {"date": "2024-08-07", "close": 18.4, "volume": 3714.0}, {"date": "2024-08-08", "close": 18.64, "volume": 2663.0}, {"date": "2024-08-09", "close": 18.4, "volume": 1022.0}, {"date": "2024-08-12", "close": 18.64, "volume": 2007.0}, {"date": "2024-08-13", "close": 19.12, "volume": 761.0}, {"date": "2024-08-14", "close": 18.8, "volume": 1719.0}, {"date": "2024-08-15", "close": 19.12, "volume": 2865.0}, {"date": "2024-08-16", "close": 18.8, "volume": 2416.0}, {"date": "2024-08-19", "close": 18.8, "volume": 2405.0}, {"date": "2024-08-20", "close": 18.8, "volume": 1135.0}, {"date": "2024-08-21", "close": 18.8, "volume": 1465.0}, {"date": "2024-08-22", "close": 18.56, "volume": 4556.0}, {"date": "2024-08-23", "close": 16.96, "volume": 5201.0}, {"date": "2024-08-26", "close": 17.04, "volume": 2649.0}, {"date": "2024-08-27", "close": 17.7208, "volume": 2177.0}, {"date": "2024-08-28", "close": 15.6, "volume": 5332.0}, {"date": "2024-08-29", "close": 14.88, "volume": 1056.0}, {"date": "2024-08-30", "close": 15.28, "volume": 1337.0}, {"date": "2024-09-03", "close": 15.0, "volume": 1594.0}, {"date": "2024-09-04", "close": 14.4, "volume": 3015.0}, {"date": "2024-09-05", "close": 14.76, "volume": 1361.0}, {"date": "2024-09-06", "close": 14.32, "volume": 2840.0}, {"date": "2024-09-09", "close": 15.2, "volume": 2890.0}, {"date": "2024-09-10", "close": 18.4, "volume": 38780.0}, {"date": "2024-09-11", "close": 19.52, "volume": 11501.0}, {"date": "2024-09-12", "close": 18.96, "volume": 17052.0}, {"date": "2024-09-13", "close": 19.2, "volume": 9824.0}, {"date": "2024-09-16", "close": 18.48, "volume": 5860.0}, {"date": "2024-09-17", "close": 18.0, "volume": 6311.0}, {"date": "2024-09-18", "close": 17.68, "volume": 7421.0}, {"date": "2024-09-19", "close": 18.8, "volume": 10879.0}, {"date": "2024-09-20", "close": 18.48, "volume": 2595.0}, {"date": "2024-09-23", "close": 18.48, "volume": 8496.0}, {"date": "2024-09-24", "close": 16.56, "volume": 1221.0}, {"date": "2024-09-25", "close": 17.12, "volume": 841.0}, {"date": "2024-09-26", "close": 16.64, "volume": 1332.0}, {"date": "2024-09-27", "close": 19.6, "volume": 28170.0}, {"date": "2024-09-30", "close": 18.376, "volume": 4598.0}, {"date": "2024-10-01", "close": 17.6, "volume": 1100.0}, {"date": "2024-10-02", "close": 17.76, "volume": 2468.0}, {"date": "2024-10-03", "close": 17.68, "volume": 11887.0}, {"date": "2024-10-04", "close": 17.6, "volume": 2422.0}, {"date": "2024-10-07", "close": 18.4, "volume": 8441.0}, {"date": "2024-10-08", "close": 16.8, "volume": 2808.0}, {"date": "2024-10-09", "close": 16.24, "volume": 1742.0}, {"date": "2024-10-10", "close": 17.16, "volume": 1307.0}, {"date": "2024-10-11", "close": 16.4, "volume": 578.0}, {"date": "2024-10-14", "close": 16.72, "volume": 1741.0}, {"date": "2024-10-15", "close": 16.48, "volume": 835.0}, {"date": "2024-10-16", "close": 15.44, "volume": 18232.0}, {"date": "2024-10-17", "close": 15.36, "volume": 22219.0}, {"date": "2024-10-18", "close": 14.32, "volume": 18715.0}, {"date": "2024-10-21", "close": 13.6, "volume": 23959.0}, {"date": "2024-10-22", "close": 14.4, "volume": 5152.0}, {"date": "2024-10-23", "close": 15.32, "volume": 50233.0}, {"date": "2024-10-24", "close": 14.56, "volume": 13222.0}, {"date": "2024-10-25", "close": 14.8, "volume": 1364.0}, {"date": "2024-10-28", "close": 13.84, "volume": 2356.0}, {"date": "2024-10-29", "close": 13.52, "volume": 7992.0}, {"date": "2024-10-30", "close": 13.2, "volume": 4323.0}, {"date": "2024-10-31", "close": 12.96, "volume": 3405.0}, {"date": "2024-11-01", "close": 13.04, "volume": 737.0}, {"date": "2024-11-04", "close": 13.2, "volume": 1350.0}, {"date": "2024-11-05", "close": 12.8, "volume": 1252.0}, {"date": "2024-11-06", "close": 12.72, "volume": 3894.0}, {"date": "2024-11-07", "close": 12.64, "volume": 1845.0}, {"date": "2024-11-08", "close": 10.16, "volume": 8282.0}, {"date": "2024-11-11", "close": 9.92, "volume": 2997.0}, {"date": "2024-11-12", "close": 9.76, "volume": 649.0}, {"date": "2024-11-13", "close": 9.6, "volume": 2493.0}, {"date": "2024-11-14", "close": 9.52, "volume": 1358.0}, {"date": "2024-11-15", "close": 8.48, "volume": 1375.0}, {"date": "2024-11-18", "close": 10.08, "volume": 842.0}, {"date": "2024-11-19", "close": 9.28, "volume": 2840.0}, {"date": "2024-11-20", "close": 9.92, "volume": 1930.0}, {"date": "2024-11-21", "close": 9.2, "volume": 215.0}, {"date": "2024-11-22", "close": 8.4, "volume": 3780.0}, {"date": "2024-11-25", "close": 8.88, "volume": 1172.0}, {"date": "2024-11-26", "close": 8.0, "volume": 5771.0}, {"date": "2024-11-27", "close": 7.22, "volume": 5831.0}, {"date": "2024-11-29", "close": 7.6, "volume": 4258.0}, {"date": "2024-12-02", "close": 7.28, "volume": 11104.0}, {"date": "2024-12-03", "close": 7.032, "volume": 7022.0}, {"date": "2024-12-04", "close": 7.184, "volume": 2876.0}, {"date": "2024-12-05", "close": 6.0424, "volume": 6490.0}, {"date": "2024-12-06", "close": 6.144, "volume": 1910.0}, {"date": "2024-12-09", "close": 6.088, "volume": 4260.0}, {"date": "2024-12-10", "close": 6.1408, "volume": 861.0}, {"date": "2024-12-11", "close": 5.96, "volume": 6206.0}, {"date": "2024-12-12", "close": 5.36, "volume": 4708.0}, {"date": "2024-12-13", "close": 5.0392, "volume": 10297.0}, {"date": "2024-12-16", "close": 5.0, "volume": 3458.0}, {"date": "2024-12-17", "close": 4.88, "volume": 1116.0}, {"date": "2024-12-18", "close": 4.72, "volume": 1428.0}, {"date": "2024-12-19", "close": 5.68, "volume": 35198.0}, {"date": "2024-12-20", "close": 6.472, "volume": 4978.0}, {"date": "2024-12-23", "close": 6.16, "volume": 3604.0}, {"date": "2024-12-24", "close": 7.032, "volume": 4525.0}, {"date": "2024-12-26", "close": 6.9936, "volume": 3482.0}, {"date": "2024-12-27", "close": 7.0152, "volume": 248958.0}, {"date": "2024-12-30", "close": 11.44, "volume": 1440005.0}, {"date": "2024-12-31", "close": 7.44, "volume": 83436.0}, {"date": "2025-01-02", "close": 7.6, "volume": 60346.0}, {"date": "2025-01-03", "close": 7.12, "volume": 46933.0}, {"date": "2025-01-06", "close": 6.4184, "volume": 23089.0}, {"date": "2025-01-07", "close": 6.48, "volume": 16562.0}, {"date": "2025-01-08", "close": 6.248, "volume": 11064.0}, {"date": "2025-01-10", "close": 6.48, "volume": 9419.0}, {"date": "2025-01-13", "close": 6.1704, "volume": 9072.0}, {"date": "2025-01-14", "close": 6.504, "volume": 5181.0}, {"date": "2025-01-15", "close": 6.648, "volume": 4359.0}, {"date": "2025-01-16", "close": 6.7, "volume": 3667.0}, {"date": "2025-01-17", "close": 6.68, "volume": 3061.0}, {"date": "2025-01-21", "close": 6.9512, "volume": 1139.0}, {"date": "2025-01-22", "close": 6.4848, "volume": 1513.0}, {"date": "2025-01-23", "close": 6.6928, "volume": 9879.0}, {"date": "2025-01-24", "close": 6.3208, "volume": 4316.0}, {"date": "2025-01-27", "close": 6.0048, "volume": 4792.0}, {"date": "2025-01-28", "close": 6.0248, "volume": 4877.0}, {"date": "2025-01-29", "close": 5.488, "volume": 4503.0}, {"date": "2025-01-30", "close": 4.8296, "volume": 5743.0}, {"date": "2025-01-31", "close": 4.8296, "volume": 32074.0}, {"date": "2025-02-03", "close": 4.72, "volume": 2179.0}, {"date": "2025-02-04", "close": 5.04, "volume": 10051.0}, {"date": "2025-02-05", "close": 4.776, "volume": 8045.0}, {"date": "2025-02-06", "close": 4.4904, "volume": 14627.0}, {"date": "2025-02-07", "close": 4.88, "volume": 38518.0}, {"date": "2025-02-10", "close": 4.5352, "volume": 6146.0}, {"date": "2025-02-11", "close": 4.48, "volume": 11046.0}, {"date": "2025-02-12", "close": 4.56, "volume": 9704.0}, {"date": "2025-02-13", "close": 4.256, "volume": 5351.0}, {"date": "2025-02-14", "close": 4.3124, "volume": 9466.0}, {"date": "2025-02-18", "close": 4.336, "volume": 4765.0}, {"date": "2025-02-19", "close": 4.0968, "volume": 13557.0}, {"date": "2025-02-20", "close": 3.928, "volume": 10107.0}, {"date": "2025-02-21", "close": 4.224, "volume": 8821.0}, {"date": "2025-02-24", "close": 3.984, "volume": 17800.0}, {"date": "2025-02-25", "close": 3.88, "volume": 19147.0}, {"date": "2025-02-26", "close": 4.4, "volume": 47229.0}, {"date": "2025-02-27", "close": 4.6464, "volume": 15368.0}, {"date": "2025-02-28", "close": 4.908, "volume": 15876.0}, {"date": "2025-03-03", "close": 5.296, "volume": 8899.0}, {"date": "2025-03-04", "close": 4.8256, "volume": 7097.0}, {"date": "2025-03-05", "close": 5.2712, "volume": 6258.0}, {"date": "2025-03-06", "close": 4.7352, "volume": 1080.0}, {"date": "2025-03-07", "close": 4.96, "volume": 1370.0}, {"date": "2025-03-10", "close": 4.5144, "volume": 385.0}, {"date": "2025-03-11", "close": 4.592, "volume": 3927.0}, {"date": "2025-03-12", "close": 4.64, "volume": 878.0}, {"date": "2025-03-13", "close": 4.8496, "volume": 1736.0}, {"date": "2025-03-14", "close": 4.4888, "volume": 1077.0}, {"date": "2025-03-17", "close": 5.04, "volume": 4200.0}, {"date": "2025-03-18", "close": 5.1272, "volume": 608.0}, {"date": "2025-03-19", "close": 5.5168, "volume": 936.0}, {"date": "2025-03-20", "close": 5.28, "volume": 577.0}, {"date": "2025-03-21", "close": 5.6, "volume": 689.0}, {"date": "2025-03-24", "close": 5.6, "volume": 2129.0}, {"date": "2025-03-25", "close": 5.1448, "volume": 198.0}, {"date": "2025-03-26", "close": 4.9928, "volume": 711.0}, {"date": "2025-03-27", "close": 5.0648, "volume": 1844.0}, {"date": "2025-03-28", "close": 4.9368, "volume": 2790.0}, {"date": "2025-03-31", "close": 4.64, "volume": 4968.0}, {"date": "2025-04-01", "close": 4.56, "volume": 2813.0}, {"date": "2025-04-02", "close": 4.7544, "volume": 3150.0}, {"date": "2025-04-03", "close": 5.3688, "volume": 62729.0}, {"date": "2025-04-04", "close": 4.6952, "volume": 7420.0}, {"date": "2025-04-07", "close": 4.8448, "volume": 16229.0}, {"date": "2025-04-08", "close": 4.72, "volume": 9013.0}, {"date": "2025-04-09", "close": 5.04, "volume": 16859.0}, {"date": "2025-04-10", "close": 4.8, "volume": 784.0}, {"date": "2025-04-11", "close": 5.4208, "volume": 47473.0}, {"date": "2025-04-14", "close": 5.4952, "volume": 965.0}, {"date": "2025-04-15", "close": 5.2888, "volume": 688.0}, {"date": "2025-04-16", "close": 5.76, "volume": 1275.0}, {"date": "2025-04-17", "close": 5.672, "volume": 1326.0}, {"date": "2025-04-21", "close": 5.672, "volume": 376.0}, {"date": "2025-04-22", "close": 5.76, "volume": 3614.0}, {"date": "2025-04-23", "close": 5.92, "volume": 5398.0}, {"date": "2025-04-24", "close": 5.6, "volume": 5782.0}, {"date": "2025-04-25", "close": 5.54, "volume": 83.0}, {"date": "2025-04-28", "close": 5.832, "volume": 1341.0}, {"date": "2025-04-29", "close": 5.7608, "volume": 511.0}, {"date": "2025-04-30", "close": 5.92, "volume": 2198.0}, {"date": "2025-05-01", "close": 5.576, "volume": 453.0}, {"date": "2025-05-02", "close": 5.4576, "volume": 969.0}, {"date": "2025-05-05", "close": 5.2352, "volume": 839.0}, {"date": "2025-05-06", "close": 5.3382, "volume": 290.0}, {"date": "2025-05-07", "close": 5.228, "volume": 285.0}, {"date": "2025-05-08", "close": 5.128, "volume": 947.0}, {"date": "2025-05-09", "close": 5.0312, "volume": 25657.0}, {"date": "2025-05-12", "close": 5.1152, "volume": 2452.0}, {"date": "2025-05-13", "close": 5.4408, "volume": 1339.0}, {"date": "2025-05-14", "close": 5.4, "volume": 3040.0}, {"date": "2025-05-15", "close": 5.24, "volume": 4110.0}, {"date": "2025-05-16", "close": 5.28, "volume": 1907.0}, {"date": "2025-05-19", "close": 5.204, "volume": 1595.0}, {"date": "2025-05-20", "close": 5.52, "volume": 1055.0}, {"date": "2025-05-21", "close": 5.372, "volume": 432.0}, {"date": "2025-05-22", "close": 5.4, "volume": 376.0}, {"date": "2025-05-23", "close": 4.964, "volume": 8540.0}, {"date": "2025-05-27", "close": 4.9616, "volume": 906.0}, {"date": "2025-05-28", "close": 4.8888, "volume": 551.0}, {"date": "2025-05-29", "close": 4.8376, "volume": 3249.0}, {"date": "2025-05-30", "close": 4.8168, "volume": 1928.0}, {"date": "2025-06-02", "close": 5.2776, "volume": 18042.0}, {"date": "2025-06-03", "close": 5.28, "volume": 1369.0}, {"date": "2025-06-04", "close": 5.28, "volume": 1435.0}, {"date": "2025-06-05", "close": 5.52, "volume": 1626.0}, {"date": "2025-06-06", "close": 5.52, "volume": 203.0}, {"date": "2025-06-09", "close": 5.52, "volume": 1299.0}, {"date": "2025-06-10", "close": 6.4, "volume": 259770.0}, {"date": "2025-06-11", "close": 6.876, "volume": 37219.0}, {"date": "2025-06-12", "close": 6.4808, "volume": 10452.0}, {"date": "2025-06-13", "close": 6.7008, "volume": 6810.0}, {"date": "2025-06-16", "close": 7.92, "volume": 158726.0}, {"date": "2025-06-17", "close": 9.44, "volume": 67738.0}, {"date": "2025-06-18", "close": 10.64, "volume": 80082.0}, {"date": "2025-06-20", "close": 9.52, "volume": 33634.0}, {"date": "2025-06-23", "close": 9.12, "volume": 16562.0}, {"date": "2025-06-24", "close": 8.48, "volume": 13149.0}, {"date": "2025-06-25", "close": 8.48, "volume": 5448.0}, {"date": "2025-06-26", "close": 8.48, "volume": 28620.0}, {"date": "2025-06-27", "close": 8.24, "volume": 13145.0}, {"date": "2025-06-30", "close": 9.76, "volume": 33416.0}, {"date": "2025-07-01", "close": 9.36, "volume": 22261.0}, {"date": "2025-07-02", "close": 9.76, "volume": 19484.0}, {"date": "2025-07-03", "close": 9.04, "volume": 7379.0}, {"date": "2025-07-07", "close": 8.8008, "volume": 5753.0}, {"date": "2025-07-08", "close": 8.68, "volume": 2650.0}, {"date": "2025-07-09", "close": 8.56, "volume": 6854.0}, {"date": "2025-07-10", "close": 8.76, "volume": 2776.0}, {"date": "2025-07-11", "close": 8.6, "volume": 2108.0}, {"date": "2025-07-14", "close": 8.4, "volume": 2043.0}, {"date": "2025-07-15", "close": 8.24, "volume": 12444.0}, {"date": "2025-07-16", "close": 8.6, "volume": 2637.0}, {"date": "2025-07-17", "close": 8.48, "volume": 5773.0}, {"date": "2025-07-18", "close": 8.0, "volume": 34360.0}, {"date": "2025-07-21", "close": 7.848, "volume": 23009.0}, {"date": "2025-07-22", "close": 7.732, "volume": 1015.0}, {"date": "2025-07-23", "close": 7.768, "volume": 658.0}, {"date": "2025-07-24", "close": 7.6, "volume": 493.0}, {"date": "2025-07-25", "close": 7.44, "volume": 1040.0}, {"date": "2025-07-28", "close": 7.1312, "volume": 18314.0}, {"date": "2025-07-29", "close": 7.0232, "volume": 1755.0}, {"date": "2025-07-30", "close": 7.196, "volume": 808.0}, {"date": "2025-07-31", "close": 7.0128, "volume": 4127.0}, {"date": "2025-08-01", "close": 6.8, "volume": 3001.0}, {"date": "2025-08-04", "close": 7.0392, "volume": 1274.0}, {"date": "2025-08-05", "close": 6.9008, "volume": 1075.0}, {"date": "2025-08-06", "close": 6.8008, "volume": 256.0}, {"date": "2025-08-07", "close": 6.424, "volume": 870.0}, {"date": "2025-08-08", "close": 6.376, "volume": 3736.0}, {"date": "2025-08-11", "close": 5.456, "volume": 11647.0}, {"date": "2025-08-12", "close": 5.6, "volume": 3996.0}, {"date": "2025-08-13", "close": 5.6, "volume": 3790.0}, {"date": "2025-08-14", "close": 8.8, "volume": 16513950.0}, {"date": "2025-08-15", "close": 8.0, "volume": 495641.0}, {"date": "2025-08-18", "close": 7.28, "volume": 280296.0}, {"date": "2025-08-19", "close": 7.0696, "volume": 42904.0}, {"date": "2025-08-20", "close": 6.76, "volume": 58907.0}, {"date": "2025-08-21", "close": 6.308, "volume": 42775.0}, {"date": "2025-08-22", "close": 6.9096, "volume": 61898.0}, {"date": "2025-08-25", "close": 6.8912, "volume": 29337.0}, {"date": "2025-08-26", "close": 6.4312, "volume": 29379.0}, {"date": "2025-08-27", "close": 6.16, "volume": 29450.0}, {"date": "2025-08-28", "close": 5.9744, "volume": 19184.0}, {"date": "2025-08-29", "close": 5.8032, "volume": 12481.0}, {"date": "2025-09-02", "close": 4.944, "volume": 66817.0}, {"date": "2025-09-03", "close": 4.5848, "volume": 18253.0}, {"date": "2025-09-04", "close": 4.548, "volume": 15527.0}, {"date": "2025-09-05", "close": 4.568, "volume": 36063.0}, {"date": "2025-09-08", "close": 4.5504, "volume": 17783.0}, {"date": "2025-09-09", "close": 4.6864, "volume": 37620.0}, {"date": "2025-09-10", "close": 4.8, "volume": 77062.0}, {"date": "2025-09-11", "close": 5.0104, "volume": 11041.0}, {"date": "2025-09-12", "close": 4.846, "volume": 7804.0}, {"date": "2025-09-15", "close": 4.8544, "volume": 19756.0}, {"date": "2025-09-16", "close": 4.504, "volume": 32258.0}, {"date": "2025-09-17", "close": 4.5408, "volume": 24225.0}, {"date": "2025-09-18", "close": 7.44, "volume": 23264213.0}, {"date": "2025-09-19", "close": 6.8, "volume": 392088.0}, {"date": "2025-09-22", "close": 6.956, "volume": 175855.0}, {"date": "2025-09-23", "close": 7.0968, "volume": 102485.0}, {"date": "2025-09-24", "close": 6.96, "volume": 122133.0}, {"date": "2025-09-25", "close": 6.4616, "volume": 49173.0}, {"date": "2025-09-26", "close": 5.448, "volume": 68312.0}, {"date": "2025-09-29", "close": 5.2424, "volume": 28734.0}, {"date": "2025-09-30", "close": 5.4392, "volume": 58213.0}, {"date": "2025-10-01", "close": 4.9288, "volume": 39770.0}, {"date": "2025-10-02", "close": 5.352, "volume": 43998.0}, {"date": "2025-10-03", "close": 5.168, "volume": 23117.0}, {"date": "2025-10-06", "close": 5.3064, "volume": 43111.0}, {"date": "2025-10-07", "close": 5.6, "volume": 59364.0}, {"date": "2025-10-08", "close": 5.9064, "volume": 24261.0}, {"date": "2025-10-09", "close": 5.5304, "volume": 39482.0}, {"date": "2025-10-10", "close": 5.12, "volume": 40574.0}, {"date": "2025-10-13", "close": 5.0928, "volume": 16758.0}, {"date": "2025-10-14", "close": 5.08, "volume": 33012.0}, {"date": "2025-10-15", "close": 5.0592, "volume": 16939.0}, {"date": "2025-10-16", "close": 4.8008, "volume": 18731.0}, {"date": "2025-10-17", "close": 4.568, "volume": 15026.0}, {"date": "2025-10-20", "close": 4.448, "volume": 23909.0}, {"date": "2025-10-21", "close": 4.5608, "volume": 18448.0}, {"date": "2025-10-22", "close": 4.4664, "volume": 16771.0}, {"date": "2025-10-23", "close": 4.4032, "volume": 9764.0}, {"date": "2025-10-24", "close": 4.7216, "volume": 1326318.0}, {"date": "2025-10-27", "close": 5.76, "volume": 457158.0}, {"date": "2025-10-28", "close": 5.7616, "volume": 68812.0}, {"date": "2025-10-29", "close": 5.9968, "volume": 66539.0}, {"date": "2025-10-30", "close": 5.4088, "volume": 37051.0}, {"date": "2025-10-31", "close": 5.224, "volume": 23552.0}, {"date": "2025-11-03", "close": 5.0728, "volume": 24242.0}, {"date": "2025-11-04", "close": 4.9848, "volume": 8370.0}, {"date": "2025-11-05", "close": 5.0088, "volume": 10429.0}, {"date": "2025-11-06", "close": 4.84, "volume": 21259.0}, {"date": "2025-11-07", "close": 5.176, "volume": 47941.0}, {"date": "2025-11-10", "close": 5.0336, "volume": 34504.0}, {"date": "2025-11-11", "close": 5.0208, "volume": 15463.0}, {"date": "2025-11-12", "close": 5.2776, "volume": 31068.0}, {"date": "2025-11-13", "close": 5.008, "volume": 20051.0}, {"date": "2025-11-14", "close": 4.8024, "volume": 11785.0}, {"date": "2025-11-17", "close": 5.2008, "volume": 22698.0}, {"date": "2025-11-18", "close": 4.9608, "volume": 6599.0}, {"date": "2025-11-19", "close": 4.7248, "volume": 7959.0}, {"date": "2025-11-20", "close": 4.7136, "volume": 23626.0}, {"date": "2025-11-21", "close": 4.5768, "volume": 11273.0}, {"date": "2025-11-24", "close": 4.76, "volume": 20391.0}, {"date": "2025-11-25", "close": 4.7152, "volume": 9960.0}, {"date": "2025-11-26", "close": 4.5392, "volume": 72140.0}, {"date": "2025-11-28", "close": 4.4248, "volume": 32438.0}, {"date": "2025-12-01", "close": 4.4512, "volume": 24713.0}, {"date": "2025-12-02", "close": 4.24, "volume": 22525.0}, {"date": "2025-12-03", "close": 4.184, "volume": 6992.0}, {"date": "2025-12-04", "close": 5.1128, "volume": 46730.0}, {"date": "2025-12-05", "close": 5.072, "volume": 15786.0}, {"date": "2025-12-08", "close": 4.4736, "volume": 25285.0}, {"date": "2025-12-09", "close": 4.624, "volume": 36281.0}, {"date": "2025-12-10", "close": 4.644, "volume": 11543.0}, {"date": "2025-12-11", "close": 4.7, "volume": 10133.0}, {"date": "2025-12-12", "close": 4.6, "volume": 12078.0}, {"date": "2025-12-15", "close": 4.7184, "volume": 21053.0}, {"date": "2025-12-16", "close": 4.6, "volume": 12121.0}, {"date": "2025-12-17", "close": 4.64, "volume": 7240.0}, {"date": "2025-12-18", "close": 4.5816, "volume": 13855.0}, {"date": "2025-12-19", "close": 4.5472, "volume": 3762.0}, {"date": "2025-12-22", "close": 4.4984, "volume": 10567.0}, {"date": "2025-12-23", "close": 4.4828, "volume": 8117.0}, {"date": "2025-12-24", "close": 4.3, "volume": 6498.0}, {"date": "2025-12-26", "close": 4.2808, "volume": 4324.0}, {"date": "2025-12-29", "close": 4.1624, "volume": 15620.0}, {"date": "2025-12-30", "close": 4.148, "volume": 3139.0}, {"date": "2025-12-31", "close": 4.124, "volume": 9941.0}, {"date": "2026-01-02", "close": 4.168, "volume": 15321.0}, {"date": "2026-01-05", "close": 4.3056, "volume": 10957.0}, {"date": "2026-01-06", "close": 4.38, "volume": 8640.0}, {"date": "2026-01-07", "close": 4.2144, "volume": 5501.0}, {"date": "2026-01-08", "close": 4.144, "volume": 10275.0}, {"date": "2026-01-09", "close": 4.2184, "volume": 6167.0}, {"date": "2026-01-12", "close": 4.18, "volume": 6933.0}, {"date": "2026-01-13", "close": 4.1904, "volume": 2953.0}, {"date": "2026-01-14", "close": 4.24, "volume": 6661.0}, {"date": "2026-01-15", "close": 4.2976, "volume": 6527.0}, {"date": "2026-01-16", "close": 4.236, "volume": 3680.0}, {"date": "2026-01-20", "close": 4.808, "volume": 50031.0}, {"date": "2026-01-21", "close": 4.7992, "volume": 16161.0}, {"date": "2026-01-22", "close": 4.7608, "volume": 8160.0}, {"date": "2026-01-23", "close": 4.6352, "volume": 1446.0}, {"date": "2026-01-26", "close": 4.192, "volume": 20620.0}, {"date": "2026-01-27", "close": 4.296, "volume": 4264.0}, {"date": "2026-01-28", "close": 4.32, "volume": 4383.0}, {"date": "2026-01-29", "close": 4.24, "volume": 13168.0}, {"date": "2026-01-30", "close": 4.1192, "volume": 3897.0}, {"date": "2026-02-02", "close": 4.0472, "volume": 9859.0}, {"date": "2026-02-03", "close": 4.056, "volume": 7191.0}, {"date": "2026-02-04", "close": 3.9792, "volume": 4156.0}, {"date": "2026-02-05", "close": 3.3528, "volume": 15936.0}, {"date": "2026-02-06", "close": 3.4408, "volume": 1489.0}, {"date": "2026-02-09", "close": 3.6184, "volume": 36151.0}, {"date": "2026-02-10", "close": 3.4568, "volume": 22647.0}, {"date": "2026-02-11", "close": 3.9656, "volume": 19706.0}, {"date": "2026-02-12", "close": 3.912, "volume": 2764.0}, {"date": "2026-02-13", "close": 3.864, "volume": 3313.0}, {"date": "2026-02-17", "close": 3.576, "volume": 5359.0}, {"date": "2026-02-18", "close": 3.3448, "volume": 44100.0}, {"date": "2026-02-19", "close": 3.384, "volume": 12515.0}, {"date": "2026-02-20", "close": 3.024, "volume": 17894.0}, {"date": "2026-02-23", "close": 2.984, "volume": 7534.0}, {"date": "2026-02-24", "close": 2.288, "volume": 83302.0}, {"date": "2026-02-25", "close": 2.6072, "volume": 75928.0}, {"date": "2026-02-26", "close": 2.8, "volume": 105961.0}, {"date": "2026-02-27", "close": 2.5272, "volume": 63200.0}, {"date": "2026-03-02", "close": 3.44, "volume": 1918921.0}, {"date": "2026-03-03", "close": 3.304, "volume": 140175.0}, {"date": "2026-03-04", "close": 3.1456, "volume": 63621.0}, {"date": "2026-03-05", "close": 2.68, "volume": 40995.0}, {"date": "2026-03-06", "close": 2.3352, "volume": 49140.0}, {"date": "2026-03-09", "close": 2.4016, "volume": 35270.0}, {"date": "2026-03-10", "close": 2.6456, "volume": 77106.0}, {"date": "2026-03-11", "close": 2.968, "volume": 52695.0}, {"date": "2026-03-12", "close": 2.96, "volume": 16428.0}, {"date": "2026-03-13", "close": 3.2808, "volume": 38995.0}, {"date": "2026-03-16", "close": 2.8296, "volume": 63803.0}, {"date": "2026-03-17", "close": 2.848, "volume": 20292.0}, {"date": "2026-03-18", "close": 2.528, "volume": 85420.0}, {"date": "2026-03-19", "close": 2.3008, "volume": 46129.0}, {"date": "2026-03-20", "close": 2.408, "volume": 66402.0}, {"date": "2026-03-23", "close": 2.624, "volume": 53159.0}, {"date": "2026-03-24", "close": 2.4408, "volume": 74301.0}, {"date": "2026-03-25", "close": 2.44, "volume": 93635.0}, {"date": "2026-03-26", "close": 2.4512, "volume": 146055.0}, {"date": "2026-03-27", "close": 2.4832, "volume": 93610.0}, {"date": "2026-03-30", "close": 2.64, "volume": 55979.0}, {"date": "2026-03-31", "close": 2.504, "volume": 120722.0}, {"date": "2026-04-01", "close": 3.2288, "volume": 297844.0}, {"date": "2026-04-02", "close": 3.8504, "volume": 108483.0}, {"date": "2026-04-06", "close": 3.9096, "volume": 61235.0}, {"date": "2026-04-07", "close": 3.764, "volume": 21854.0}, {"date": "2026-04-08", "close": 4.0728, "volume": 47090.0}, {"date": "2026-04-09", "close": 4.28, "volume": 30803.0}, {"date": "2026-04-10", "close": 4.6472, "volume": 41955.0}, {"date": "2026-04-13", "close": 4.8488, "volume": 40170.0}, {"date": "2026-04-14", "close": 4.6536, "volume": 48976.0}, {"date": "2026-04-15", "close": 4.92, "volume": 38715.0}, {"date": "2026-04-16", "close": 4.6408, "volume": 29292.0}, {"date": "2026-04-17", "close": 4.5888, "volume": 32829.0}, {"date": "2026-04-20", "close": 4.4744, "volume": 73756.0}, {"date": "2026-04-21", "close": 4.776, "volume": 29952.0}, {"date": "2026-04-22", "close": 5.0008, "volume": 36495.0}, {"date": "2026-04-23", "close": 4.8104, "volume": 25663.0}, {"date": "2026-04-24", "close": 4.2664, "volume": 64517.0}, {"date": "2026-04-27", "close": 4.6984, "volume": 32546.0}, {"date": "2026-04-28", "close": 4.6408, "volume": 24617.0}, {"date": "2026-04-29", "close": 4.8248, "volume": 40705.0}, {"date": "2026-04-30", "close": 4.964, "volume": 17387.0}, {"date": "2026-05-01", "close": 4.96, "volume": 30333.0}, {"date": "2026-05-04", "close": 4.92, "volume": 33154.0}, {"date": "2026-05-05", "close": 5.2248, "volume": 25224.0}, {"date": "2026-05-06", "close": 5.128, "volume": 12482.0}, {"date": "2026-05-07", "close": 5.08, "volume": 13928.0}, {"date": "2026-05-08", "close": 5.1608, "volume": 15592.0}, {"date": "2026-05-11", "close": 5.7152, "volume": 32776.0}, {"date": "2026-05-12", "close": 5.584, "volume": 13210.0}, {"date": "2026-05-13", "close": 5.568, "volume": 8051.0}, {"date": "2026-05-14", "close": 5.6, "volume": 7750.0}, {"date": "2026-05-15", "close": 5.5192, "volume": 7487.0}, {"date": "2026-05-18", "close": 5.8984, "volume": 17237.0}, {"date": "2026-05-19", "close": 5.86, "volume": 16622.0}, {"date": "2026-05-20", "close": 5.768, "volume": 4644.0}, {"date": "2026-05-21", "close": 5.7952, "volume": 19311.0}, {"date": "2026-05-22", "close": 5.68, "volume": 15100.0}, {"date": "2026-05-26", "close": 5.88, "volume": 19650.0}, {"date": "2026-05-27", "close": 5.984, "volume": 7165.0}, {"date": "2026-05-28", "close": 5.94, "volume": 26840.0}, {"date": "2026-05-29", "close": 6.0, "volume": 7231.0}, {"date": "2026-06-01", "close": 6.2288, "volume": 29504.0}, {"date": "2026-06-02", "close": 6.24, "volume": 8634.0}, {"date": "2026-06-03", "close": 6.092, "volume": 13050.0}, {"date": "2026-06-04", "close": 6.704, "volume": 24644.0}, {"date": "2026-06-05", "close": 6.2592, "volume": 19576.0}, {"date": "2026-06-08", "close": 6.2784, "volume": 15945.0}, {"date": "2026-06-09", "close": 6.3256, "volume": 31275.0}, {"date": "2026-06-10", "close": 4.0104, "volume": 136231.0}, {"date": "2026-06-11", "close": 5.28, "volume": 622762.0}, {"date": "2026-06-12", "close": 5.8, "volume": 181708.0}, {"date": "2026-06-15", "close": 5.37, "volume": 85154.0}, {"date": "2026-06-16", "close": 6.42, "volume": 113843.0}, {"date": "2026-06-17", "close": 6.99, "volume": 67930.0}, {"date": "2026-06-18", "close": 7.22, "volume": 62701.0}, {"date": "2026-06-22", "close": 7.22, "volume": 28610.0}, {"date": "2026-06-23", "close": 7.04, "volume": 42262.0}, {"date": "2026-06-24", "close": 7.34, "volume": 47001.0}, {"date": "2026-06-25", "close": 7.23, "volume": 21385.0}, {"date": "2026-06-26", "close": 7.25, "volume": 14006.0}, {"date": "2026-06-29", "close": 7.24, "volume": 11214.0}, {"date": "2026-06-30", "close": 7.25, "volume": 21917.0}, {"date": "2026-07-01", "close": 7.37, "volume": 8031.0}, {"date": "2026-07-02", "close": 7.34, "volume": 18959.0}, {"date": "2026-07-06", "close": 7.2, "volume": 17245.0}, {"date": "2026-07-07", "close": 7.35, "volume": 14155.0}, {"date": "2026-07-08", "close": 7.2, "volume": 16910.0}, {"date": "2026-07-09", "close": 7.2, "volume": 18128.0}, {"date": "2026-07-10", "close": 6.96, "volume": 38259.0}, {"date": "2026-07-13", "close": 6.57, "volume": 25415.0}, {"date": "2026-07-14", "close": 6.385, "volume": 23106.0}, {"date": "2026-07-15", "close": 6.29, "volume": 40389.0}, {"date": "2026-07-16", "close": 6.785, "volume": 31055.0}, {"date": "2026-07-17", "close": 6.5, "volume": 15645.0}, {"date": "2026-07-20", "close": 6.56, "volume": 11395.0}, {"date": "2026-07-21", "close": 6.74, "volume": 60652.0}, {"date": "2026-07-22", "close": 6.85, "volume": 24950.0}, {"date": "2026-07-23", "close": 6.46, "volume": 11989.0}, {"date": "2026-07-24", "close": 6.57, "volume": 29371.0}, {"date": "2026-07-27", "close": 6.46, "volume": 6223.0}, {"date": "2026-07-28", "close": 6.35, "volume": 5225.0}, {"date": "2026-07-29", "close": 6.25, "volume": 12569.0}, {"date": "2026-07-30", "close": 6.42, "volume": 24332.0}, {"date": "2026-07-31", "close": 6.25, "volume": 2611.0}, {"date": "2026-08-03", "close": 6.56, "volume": 6466.0}, {"date": "2026-08-04", "close": 6.5, "volume": 8612.0}, {"date": "2026-08-05", "close": 6.4, "volume": 3929.0}, {"date": "2026-08-06", "close": 6.95, "volume": 19047.0}, {"date": "2026-08-07", "close": 7.04, "volume": 9025.0}, {"date": "2026-08-10", "close": 7.06, "volume": 44539.0}, {"date": "2026-08-11", "close": 7.07, "volume": 22769.0}, {"date": "2026-08-12", "close": 7.09, "volume": 14907.0}, {"date": "2026-08-13", "close": 7.04, "volume": 7339.0}, {"date": "2026-08-14", "close": 7.06, "volume": 3757.0}, {"date": "2026-08-17", "close": 6.85, "volume": 15755.0}, {"date": "2026-08-18", "close": 6.77, "volume": 14726.0}, {"date": "2026-08-19", "close": 6.75, "volume": 22378.0}, {"date": "2026-08-20", "close": 6.75, "volume": 17712.0}, {"date": "2026-08-21", "close": 6.905, "volume": 1377.0}, {"date": "2026-08-24", "close": 6.83, "volume": 10571.0}, {"date": "2026-08-25", "close": 6.88, "volume": 40692.0}, {"date": "2026-08-26", "close": 6.97, "volume": 5378.0}, {"date": "2026-08-27", "close": 6.87, "volume": 11684.0}, {"date": "2026-08-28", "close": 7.06, "volume": 33845.0}, {"date": "2026-08-31", "close": 7.12, "volume": 25671.0}, {"date": "2026-09-01", "close": 7.28, "volume": 27829.0}, {"date": "2026-09-02", "close": 7.23, "volume": 9470.0}, {"date": "2026-09-03", "close": 7.24, "volume": 4168.0}, {"date": "2026-09-04", "close": 7.18, "volume": 6514.0}, {"date": "2026-09-08", "close": 7.08, "volume": 21446.0}, {"date": "2026-09-09", "close": 6.71, "volume": 68432.0}, {"date": "2026-09-10", "close": 6.78, "volume": 8817.0}, {"date": "2026-09-11", "close": 6.85, "volume": 14802.0}, {"date": "2026-09-14", "close": 7.08, "volume": 21015.0}, {"date": "2026-09-15", "close": 6.81, "volume": 9212.0}, {"date": "2026-09-16", "close": 6.77, "volume": 13990.0}, {"date": "2026-09-17", "close": 6.91, "volume": 10095.0}, {"date": "2026-09-18", "close": 7.08, "volume": 3488.0}], "refreshing": true}