{"ticker": "AUGO", "overview": {"cik": "1468642", "ticker": "AUGO", "name": "Aura Minerals Inc.", "industry": "Metal Mining", "country": "British Virgin Islands", "sic": "1000", "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002152878-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126744-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126746-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126748-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135154-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126751-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126752-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002137613-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126753-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126754-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126755-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126756-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135151-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135135-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135137-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135147-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002152878-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002126751-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002126752-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002126755-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000039", "price_sensitive": false}]}, "description": "Aura Minerals Inc. trades as AUGO on the NASDAQ and is registered in British Virgin Islands, classified under Metal Mining (SIC 1000). Privy Trades holds 57 insider filings for the company, from March 2026 to September 2026. Across those, 4 insiders disclosed 5 open-market purchases totalling $22.84M against 23 sales totalling $124.94M. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 22843721.2368, "sell_n": 23, "sell_sum": 124937165.255, "net": -102093444.0182, "insiders": 4, "first_date": "2026-03-20", "last_date": "2026-09-09"}, "metrics": {"ticker": "AUGO", "has_prices": true, "as_of": "2026-09-18", "last": 88.25, "prev_close": 88.71, "change": -0.45999999999999375, "change_pct": -0.005185435689324696, "session_volume": 1509175.0, "vwap_5": 87.1763401565549, "vwap_20": 86.15122808969996, "vwap_60": 71.88373989643074, "vwap_250": 67.17658563895719, "high_52w": 109.14, "low_52w": 31.55, "avg_volume_20": 1030642.55, "sessions": 400, "market_cap": {"value": 7394398929.75, "shares": 83789223.0, "as_of": "2025-12-31", "form": "20-F/A", "stale": true}}, "trades": [{"id": "0002117905-26-000043", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15722541.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director files routine paperwork on AUGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000043/0002117905-26-000043-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58551}, {"id": "0002117905-26-000033", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4644366.335, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director sells $4.6M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000033/0002117905-26-000033-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}, {"id": "0002117905-26-000032", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director files routine paperwork on AUGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000032/0002117905-26-000032-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0002117905-26-000031", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director files routine paperwork on AUGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000031/0002117905-26-000031-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85911}, {"id": "0002117905-26-000030", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director files routine paperwork on AUGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000030/0002117905-26-000030-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "0002117905-26-000029", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director files routine paperwork on AUGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000029/0002117905-26-000029-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88791}, {"id": "0002117905-26-000028", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81.1, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "AUGO lands a director's $81", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000028/0002117905-26-000028-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0002117905-26-000027", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 798.9, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Board member picks up $798 of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000027/0002117905-26-000027-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0002117905-26-000026", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21792751.2368, "score": 73.5, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Big money into AUGO \u2014 A board member buys $21.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000026/0002117905-26-000026-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0002117905-26-000025", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director files routine paperwork on AUGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000025/0002117905-26-000025-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0002117905-26-000024", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director files routine paperwork on AUGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000024/0002117905-26-000024-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0002117905-26-000022", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10680956.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Board member offloads $10.7M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000022/0002117905-26-000022-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0002117905-26-000021", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19617867.72, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "A board member cashes out $19.6M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000021/0002117905-26-000021-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106071}, {"id": "0002117905-26-000023", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "A director trims AUGO: $10.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000023/0002117905-26-000023-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0002117905-26-000020", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 10750000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "A director trims AUGO: $10.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000020/0002117905-26-000020-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107511}, {"id": "0000950103-26-012768", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Luvizotto Glauber Rosa", "who_key": "Rosa Luvizotto Glauber", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5189982.600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "A top exec cashes out $5.2M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012768/0000950103-26-012768-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0000950103-26-012716", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Cardoso Joao Kleber Dos Santos", "who_key": "Dos Santos Cardoso Joao Kleber", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 635672.0800000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "CFO takes $636K off the table in AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2120150/000095010326012716/0000950103-26-012716-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0002117905-26-000019", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22867600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "$22.9M sale: A board member lightens up on AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000019/0002117905-26-000019-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0002117905-26-000018", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 868230.0000000001, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Board member picks up $868K of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000018/0002117905-26-000018-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0000950103-26-012578", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Luvizotto Glauber Rosa", "who_key": "Rosa Luvizotto Glauber", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 112000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "An exit at the top? Exec sells $112K of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012578/0000950103-26-012578-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0000950103-26-012575", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Cardoso Joao Kleber Dos Santos", "who_key": "Dos Santos Cardoso Joao Kleber", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 165280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "The money boss sells $165K of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2120150/000095010326012575/0000950103-26-012575-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "13DG-0001422849-26-000154", "src": "13DG", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Aura Minerals Inc.", "who_key": "Aura Minerals Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Aura Minerals Inc. moves to a 7.3% passive stake in AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/0001422849-26-000154-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0000950103-26-012188", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Luvizotto Glauber Rosa", "who_key": "Rosa Luvizotto Glauber", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3751000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Top exec sells $3.8M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012188/0000950103-26-012188-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0000950103-26-012190", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Luvizotto Glauber Rosa", "who_key": "Rosa Luvizotto Glauber", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3504999.9999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "A top exec cashes out $3.5M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012190/0000950103-26-012190-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0000950103-26-012137", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Cardoso Joao Kleber Dos Santos", "who_key": "Dos Santos Cardoso Joao Kleber", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 700300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "CFO sells $700K of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2120150/000095010326012137/0000950103-26-012137-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126231}, {"id": "0000950103-26-010321", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Luvizotto Glauber Rosa", "who_key": "Rosa Luvizotto Glauber", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1240022.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Insider sells $1.2M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326010321/0000950103-26-010321-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}, {"id": "0000950103-26-010164", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Luvizotto Glauber Rosa", "who_key": "Rosa Luvizotto Glauber", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 149500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Insider offloads $150K of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326010164/0000950103-26-010164-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179511}, {"id": "0002117905-26-000017", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director files routine paperwork on AUGO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000211790526000017/0002117905-26-000017-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000950103-26-010002", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Cardoso Joao Kleber Dos Santos", "who_key": "Dos Santos Cardoso Joao Kleber", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3716993.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "CFO trims $3.7M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326010002/0000950103-26-010002-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0000950103-26-009810", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Luvizotto Glauber Rosa", "who_key": "Rosa Luvizotto Glauber", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1459894.0899999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Insider sells $1.5M of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326009810/0000950103-26-009810-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186711}], "recent_buys": [{"id": "0002117905-26-000028", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81.1, "score": 15.4, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "AUGO lands a director's $81", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000028/0002117905-26-000028-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "0002117905-26-000027", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 798.9, "score": 18.1, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Board member picks up $798 of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000027/0002117905-26-000027-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0002117905-26-000026", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21792751.2368, "score": 73.5, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Big money into AUGO \u2014 A board member buys $21.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000026/0002117905-26-000026-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95991}, {"id": "0002117905-26-000018", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 868230.0000000001, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Board member picks up $868K of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000018/0002117905-26-000018-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0002117905-26-000007", "src": "INSIDERS", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 181860.0, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Director buys $182K of AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000211790526000007/0002117905-26-000007-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219831}], "institutional": [{"id": "13DG-0001422849-26-000154", "src": "13DG", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Aura Minerals Inc.", "who_key": "Aura Minerals Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Aura Minerals Inc. moves to a 7.3% passive stake in AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/0001422849-26-000154-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "13DG-0001422849-26-000107", "src": "13DG", "ticker": "AUGO", "cik": "1468642", "company": "Aura Minerals Inc.", "company_raw": "Aura Minerals Inc.", "who": "Aura Minerals Inc.", "who_key": "Aura Minerals Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Mining", "country": "British Virgin Islands", "headline": "Aura Minerals Inc. takes a 6.1% passive stake in AUGO", "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/0001422849-26-000107-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Aura Minerals Inc. - Common Shares", "new_value": "Aura Minerals Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468642", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468642", "applied": 1, "detected_at": "2026-09-10T10:06:07.672785"}]}, "key_people": [{"who": "Mauad Bruno Sousa", "who_key": "Sousa Mauad Bruno", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 22843721.2368, "sold": 93501776.625, "net": -70658055.3882, "trades": 14, "top_score": 73.5, "lean": "selling", "history": [{"action": "SELL", "amount": 4644366.335, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000033/0002117905-26-000033-index.htm"}, {"action": "BUY", "amount": 81.1, "date": "2026-09-01", "score": 15.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000028/0002117905-26-000028-index.htm"}, {"action": "BUY", "amount": 798.9, "date": "2026-08-31", "score": 18.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000027/0002117905-26-000027-index.htm"}, {"action": "BUY", "amount": 21792751.2368, "date": "2026-08-28", "score": 73.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000026/0002117905-26-000026-index.htm"}, {"action": "SELL", "amount": 10680956.65, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000022/0002117905-26-000022-index.htm"}, {"action": "SELL", "amount": 19617867.72, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000021/0002117905-26-000021-index.htm"}, {"action": "SELL", "amount": 10750000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000023/0002117905-26-000023-index.htm"}, {"action": "SELL", "amount": 10750000.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000020/0002117905-26-000020-index.htm"}, {"action": "SELL", "amount": 22867600.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000019/0002117905-26-000019-index.htm"}, {"action": "BUY", "amount": 868230.0000000001, "date": "2026-08-17", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000018/0002117905-26-000018-index.htm"}, {"action": "BUY", "amount": 181860.0, "date": "2026-06-03", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000211790526000007/0002117905-26-000007-index.htm"}, {"action": "SELL", "amount": 10238764.88, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000211790526000005/0002117905-26-000005-index.htm"}, {"action": "SELL", "amount": 729884.24, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000211790526000004/0002117905-26-000004-index.htm"}, {"action": "SELL", "amount": 3222336.8000000003, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326007172/0000950103-26-007172-index.htm"}], "latest": {"action": "SELL", "amount": 4644366.335, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2117905/000211790526000033/0002117905-26-000033-index.htm"}}, {"who": "Luvizotto Glauber Rosa", "who_key": "Rosa Luvizotto Glauber", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15819785.05, "net": -15819785.05, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5189982.600000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012768/0000950103-26-012768-index.htm"}, {"action": "SELL", "amount": 112000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012578/0000950103-26-012578-index.htm"}, {"action": "SELL", "amount": 3751000.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012188/0000950103-26-012188-index.htm"}, {"action": "SELL", "amount": 3504999.9999999995, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012190/0000950103-26-012190-index.htm"}, {"action": "SELL", "amount": 1240022.3, "date": "2026-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326010321/0000950103-26-010321-index.htm"}, {"action": "SELL", "amount": 149500.0, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326010164/0000950103-26-010164-index.htm"}, {"action": "SELL", "amount": 1459894.0899999999, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326009810/0000950103-26-009810-index.htm"}, {"action": "SELL", "amount": 412386.06, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326009442/0000950103-26-009442-index.htm"}], "latest": {"action": "SELL", "amount": 5189982.600000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120184/000095010326012768/0000950103-26-012768-index.htm"}}, {"who": "Rodrigo Cardoso Barbosa", "who_key": "Barbosa Rodrigo Cardoso", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 10397358.0, "net": -10397358.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9430450.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326007173/0000950103-26-007173-index.htm"}, {"action": "SELL", "amount": 966908.0, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326004535/0000950103-26-004535-index.htm"}], "latest": {"action": "SELL", "amount": 9430450.0, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326007173/0000950103-26-007173-index.htm"}}, {"who": "Cardoso Joao Kleber Dos Santos", "who_key": "Dos Santos Cardoso Joao Kleber", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5218245.58, "net": -5218245.58, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 635672.0800000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120150/000095010326012716/0000950103-26-012716-index.htm"}, {"action": "SELL", "amount": 165280.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120150/000095010326012575/0000950103-26-012575-index.htm"}, {"action": "SELL", "amount": 700300.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120150/000095010326012137/0000950103-26-012137-index.htm"}, {"action": "SELL", "amount": 3716993.5, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468642/000095010326010002/0000950103-26-010002-index.htm"}], "latest": {"action": "SELL", "amount": 635672.0800000001, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2120150/000095010326012716/0000950103-26-012716-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -4205300.0}, {"date": "2026-08-10", "net": -3751000.0}, {"date": "2026-08-17", "net": 590950.0000000001}, {"date": "2026-08-19", "net": -28693254.68}, {"date": "2026-08-20", "net": -21500000.0}, {"date": "2026-08-21", "net": -19617867.72}, {"date": "2026-08-24", "net": -10680956.65}, {"date": "2026-08-28", "net": 21792751.2368}, {"date": "2026-08-31", "net": 798.9}, {"date": "2026-09-01", "net": 81.1}, {"date": "2026-09-09", "net": -4644366.335}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000042", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002152878-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126744-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126746-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126748-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135154-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126751-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126752-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002137613-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126753-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126754-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126755-26-000017", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002126756-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135151-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135135-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135137-26-000019", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0002135147-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002152878-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002126751-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002126752-26-000023", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0002126755-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "PRIMARY DOCUMENT", "accession": "0002117905-26-000039", "price_sensitive": false}], "performance": {"ticker": "AUGO", "has_prices": true, "summary": {"n": 5, "avg": 0.14278702607913477, "win_rate": 1.0, "best": 0.373968550521563, "worst": 0.044008044481249245, "as_of": "2026-09-18"}, "buys": [{"who": "Sousa Mauad Bruno", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81.1, "date": "2026-09-01", "score": 15.4, "ref_price": 79.045, "return": 0.11645265355177428}, {"who": "Sousa Mauad Bruno", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 798.9, "date": "2026-08-31", "score": 18.1, "ref_price": 83.58, "return": 0.055874611150993084}, {"who": "Sousa Mauad Bruno", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21792751.2368, "date": "2026-08-28", "score": 73.5, "ref_price": 84.53, "return": 0.044008044481249245}, {"who": "Sousa Mauad Bruno", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 868230.0000000001, "date": "2026-08-17", "score": 50.6, "ref_price": 78.54, "return": 0.12363127069009414}, {"who": "Sousa Mauad Bruno", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 181860.0, "date": "2026-06-03", "score": 42.2, "ref_price": 64.23, "return": 0.373968550521563}]}, "price_series": [{"date": "2019-01-07", "close": 0.9627, "volume": null}, {"date": "2019-01-08", "close": 0.9799, "volume": 1635.0}, {"date": "2019-01-09", "close": 0.9799, "volume": null}, {"date": "2019-01-10", "close": 0.9799, "volume": null}, {"date": "2019-01-11", "close": 0.9799, "volume": null}, {"date": "2019-01-14", "close": 0.9799, "volume": null}, {"date": "2019-01-15", "close": 0.9799, "volume": null}, {"date": "2019-01-16", "close": 0.9799, "volume": null}, {"date": "2019-01-17", "close": 0.9799, "volume": null}, {"date": "2019-01-18", "close": 0.9735, "volume": 5955.0}, {"date": "2019-01-22", "close": 0.9735, "volume": null}, {"date": "2019-01-23", "close": 0.9735, "volume": null}, {"date": "2019-01-24", "close": 0.9735, "volume": null}, {"date": "2019-01-25", "close": 1.0056, "volume": 2415.0}, {"date": "2019-01-28", "close": 1.0558, "volume": 4200.0}, {"date": "2019-01-29", "close": 1.0558, "volume": null}, {"date": "2019-01-30", "close": 1.0558, "volume": null}, {"date": "2019-01-31", "close": 1.0558, "volume": null}, {"date": "2019-02-01", "close": 1.0558, "volume": null}, {"date": "2019-02-04", "close": 1.0263, "volume": 150000.0}, {"date": "2019-02-05", "close": 0.9946, "volume": 165000.0}, {"date": "2019-02-06", "close": 1.0667, "volume": 975000.0}, {"date": "2019-02-07", "close": 0.9658, "volume": 525945.0}, {"date": "2019-02-08", "close": 0.9658, "volume": null}, {"date": "2019-02-11", "close": 0.93, "volume": 3000.0}, {"date": "2019-02-12", "close": 0.93, "volume": null}, {"date": "2019-02-13", "close": 0.93, "volume": null}, {"date": "2019-02-14", "close": 0.93, "volume": null}, {"date": "2019-02-15", "close": 0.9741, "volume": 3000.0}, {"date": "2019-02-19", "close": 0.9741, "volume": null}, {"date": "2019-02-20", "close": 0.9741, "volume": null}, {"date": "2019-02-21", "close": 0.9741, "volume": null}, {"date": "2019-02-22", "close": 1.0621, "volume": 3450.0}, {"date": "2019-02-25", "close": 1.0621, "volume": null}, {"date": "2019-02-26", "close": 1.0621, "volume": null}, {"date": "2019-02-27", "close": 1.0621, "volume": null}, {"date": "2019-02-28", "close": 1.0621, "volume": null}, {"date": "2019-03-01", "close": 1.0621, "volume": null}, {"date": "2019-03-04", "close": 1.0621, "volume": null}, {"date": "2019-03-05", "close": 1.078, "volume": 2250.0}, {"date": "2019-03-06", "close": 1.078, "volume": null}, {"date": "2019-03-07", "close": 1.078, "volume": null}, {"date": "2019-03-08", "close": 1.078, "volume": null}, {"date": "2019-03-11", "close": 1.078, "volume": null}, {"date": "2019-03-12", "close": 1.078, "volume": null}, {"date": "2019-03-13", "close": 1.078, "volume": null}, {"date": "2019-03-14", "close": 1.076, "volume": 3840.0}, {"date": "2019-03-15", "close": 1.076, "volume": null}, {"date": "2019-03-18", "close": 1.076, "volume": null}, {"date": "2019-03-19", "close": 1.076, "volume": null}, {"date": "2019-03-20", "close": 1.076, "volume": null}, {"date": "2019-03-21", "close": 1.076, "volume": null}, {"date": "2019-03-22", "close": 1.076, "volume": null}, {"date": "2019-03-25", "close": 1.076, "volume": null}, {"date": "2019-03-26", "close": 1.076, "volume": null}, {"date": "2019-03-27", "close": 1.076, "volume": null}, {"date": "2019-03-28", "close": 1.076, "volume": null}, {"date": "2019-03-29", "close": 1.076, "volume": null}, {"date": "2019-04-01", "close": 1.076, "volume": null}, {"date": "2019-04-02", "close": 1.076, "volume": null}, {"date": "2019-04-03", "close": 1.076, "volume": null}, {"date": "2019-04-04", "close": 1.076, "volume": null}, {"date": "2019-04-05", "close": 1.076, "volume": null}, {"date": "2019-04-08", "close": 1.076, "volume": null}, {"date": "2019-04-09", "close": 1.076, "volume": null}, {"date": "2019-04-10", "close": 1.076, "volume": null}, {"date": "2019-04-11", "close": 1.076, "volume": null}, {"date": "2019-04-12", "close": 1.0093, "volume": 30150.0}, {"date": "2019-04-15", "close": 0.9743, "volume": 18000.0}, {"date": "2019-04-16", "close": 0.9743, "volume": null}, {"date": "2019-04-17", "close": 0.9743, "volume": null}, {"date": "2019-04-18", "close": 0.9743, "volume": null}, {"date": "2019-04-22", "close": 0.9743, "volume": null}, {"date": "2019-04-23", "close": 0.9743, "volume": null}, {"date": "2019-04-24", "close": 0.9743, "volume": null}, {"date": "2019-04-25", "close": 0.9743, "volume": null}, {"date": "2019-04-26", "close": 0.9755, "volume": 3390.0}, {"date": "2019-04-29", "close": 0.9755, "volume": null}, {"date": "2019-04-30", "close": 0.9755, "volume": null}, {"date": "2019-05-01", "close": 0.9755, "volume": null}, {"date": "2019-05-02", "close": 0.9755, "volume": null}, {"date": "2019-05-03", "close": 0.9755, "volume": null}, {"date": "2019-05-06", "close": 0.9755, "volume": null}, {"date": "2019-05-07", "close": 0.9755, "volume": null}, {"date": "2019-05-08", "close": 0.9755, "volume": null}, {"date": "2019-05-09", "close": 0.9755, "volume": null}, {"date": "2019-05-10", "close": 0.9755, "volume": null}, {"date": "2019-05-13", "close": 0.9755, "volume": null}, {"date": "2019-05-14", "close": 0.9755, "volume": null}, {"date": "2019-05-15", "close": 0.9755, "volume": null}, {"date": "2019-05-16", "close": 0.9755, "volume": null}, {"date": "2019-05-17", "close": 0.9755, "volume": null}, {"date": "2019-05-20", "close": 0.9755, "volume": null}, {"date": "2019-05-21", "close": 1.0273, "volume": 12300.0}, {"date": "2019-05-22", "close": 1.0273, "volume": null}, {"date": "2019-05-23", "close": 1.0273, "volume": null}, {"date": "2019-05-24", "close": 1.0273, "volume": null}, {"date": "2019-05-28", "close": 1.0273, "volume": null}, {"date": "2019-05-29", "close": 1.0273, "volume": null}, {"date": "2019-05-30", "close": 1.0273, "volume": null}, {"date": "2019-05-31", "close": 1.0273, "volume": null}, {"date": "2019-06-03", "close": 0.993, "volume": 2250.0}, {"date": "2019-06-04", "close": 0.9936, "volume": 1500.0}, {"date": "2019-06-05", "close": 0.9936, "volume": null}, {"date": "2019-06-06", "close": 0.9936, "volume": null}, {"date": "2019-06-07", "close": 0.9936, "volume": null}, {"date": "2019-06-10", "close": 0.9936, "volume": null}, {"date": "2019-06-11", "close": 0.9936, "volume": null}, {"date": "2019-06-12", "close": 0.9936, "volume": null}, {"date": "2019-06-13", "close": 0.9845, "volume": 1500.0}, {"date": "2019-06-14", "close": 0.9845, "volume": null}, {"date": "2019-06-17", "close": 0.9845, "volume": null}, {"date": "2019-06-18", "close": 0.9845, "volume": null}, {"date": "2019-06-19", "close": 0.9845, "volume": null}, {"date": "2019-06-20", "close": 0.9845, "volume": null}, {"date": "2019-06-21", "close": 0.9845, "volume": null}, {"date": "2019-06-24", "close": 0.9845, "volume": null}, {"date": "2019-06-25", "close": 0.9845, "volume": null}, {"date": "2019-06-26", "close": 0.9747, "volume": 1500.0}, {"date": "2019-06-27", "close": 0.9747, "volume": null}, {"date": "2019-06-28", "close": 0.9747, "volume": null}, {"date": "2019-07-01", "close": 0.9747, "volume": null}, {"date": "2019-07-02", "close": 0.9747, "volume": null}, {"date": "2019-07-03", "close": 0.9747, "volume": null}, {"date": "2019-07-05", "close": 0.9747, "volume": null}, {"date": "2019-07-08", "close": 0.9747, "volume": null}, {"date": "2019-07-09", "close": 0.9747, "volume": null}, {"date": "2019-07-10", "close": 0.9069, "volume": 3750.0}, {"date": "2019-07-11", "close": 0.9069, "volume": null}, {"date": "2019-07-12", "close": 0.9069, "volume": null}, {"date": "2019-07-15", "close": 0.9185, "volume": 2400.0}, {"date": "2019-07-16", "close": 0.9185, "volume": null}, {"date": "2019-07-17", "close": 0.9185, "volume": null}, {"date": "2019-07-18", "close": 0.9185, "volume": null}, {"date": "2019-07-19", "close": 0.9185, "volume": null}, {"date": "2019-07-22", "close": 0.9185, "volume": null}, {"date": "2019-07-23", "close": 0.9185, "volume": null}, {"date": "2019-07-24", "close": 0.9185, "volume": null}, {"date": "2019-07-25", "close": 0.9185, "volume": null}, {"date": "2019-07-26", "close": 0.9185, "volume": null}, {"date": "2019-07-29", "close": 0.9185, "volume": null}, {"date": "2019-07-30", "close": 0.8947, "volume": 1500.0}, {"date": "2019-07-31", "close": 0.8947, "volume": null}, {"date": "2019-08-01", "close": 0.8947, "volume": null}, {"date": "2019-08-02", "close": 0.8797, "volume": 1905.0}, {"date": "2019-08-05", "close": 0.7853, "volume": 19350.0}, {"date": "2019-08-06", "close": 0.7853, "volume": null}, {"date": "2019-08-07", "close": 0.7853, "volume": null}, {"date": "2019-08-08", "close": 0.7853, "volume": null}, {"date": "2019-08-09", "close": 0.7853, "volume": null}, {"date": "2019-08-12", "close": 0.7853, "volume": null}, {"date": "2019-08-13", "close": 0.7853, "volume": null}, {"date": "2019-08-14", "close": 0.7853, "volume": null}, {"date": "2019-08-15", "close": 0.7853, "volume": null}, {"date": "2019-08-16", "close": 0.7853, "volume": null}, {"date": "2019-08-19", "close": 0.7853, "volume": null}, {"date": "2019-08-20", "close": 0.7853, "volume": null}, {"date": "2019-08-21", "close": 0.7853, "volume": null}, {"date": "2019-08-22", "close": 0.8201, "volume": 5100.0}, {"date": "2019-08-23", "close": 0.8201, "volume": null}, {"date": "2019-08-26", "close": 0.8201, "volume": null}, {"date": "2019-08-27", "close": 0.8668, "volume": 2025.0}, {"date": "2019-08-28", "close": 0.8668, "volume": null}, {"date": "2019-08-29", "close": 0.8668, "volume": null}, {"date": "2019-08-30", "close": 0.8668, "volume": null}, {"date": "2019-09-03", "close": 0.8668, "volume": null}, {"date": "2019-09-04", "close": 0.8668, "volume": null}, {"date": "2019-09-05", "close": 0.8668, "volume": null}, {"date": "2019-09-06", "close": 0.8668, "volume": null}, {"date": "2019-09-09", "close": 0.8668, "volume": null}, {"date": "2019-09-10", "close": 0.8668, "volume": null}, {"date": "2019-09-11", "close": 0.8668, "volume": null}, {"date": "2019-09-12", "close": 0.8668, "volume": null}, {"date": "2019-09-13", "close": 0.8668, "volume": null}, {"date": "2019-09-16", "close": 0.8668, "volume": null}, {"date": "2019-09-17", "close": 0.8668, "volume": null}, {"date": "2019-09-18", "close": 0.8668, "volume": null}, {"date": "2019-09-19", "close": 0.8668, "volume": null}, {"date": "2019-09-20", "close": 0.8668, "volume": null}, {"date": "2019-09-23", "close": 0.8668, "volume": null}, {"date": "2019-09-24", "close": 0.8668, "volume": null}, {"date": "2019-09-25", "close": 0.8668, "volume": null}, {"date": "2019-09-26", "close": 0.8668, "volume": null}, {"date": "2019-09-27", "close": 0.8668, "volume": null}, {"date": "2019-09-30", "close": 0.8668, "volume": null}, {"date": "2019-10-01", "close": 0.8668, "volume": null}, {"date": "2019-10-02", "close": 0.8668, "volume": null}, {"date": "2019-10-03", "close": 0.8668, "volume": null}, {"date": "2019-10-04", "close": 0.8668, "volume": null}, {"date": "2019-10-07", "close": 0.8668, "volume": null}, {"date": "2019-10-08", "close": 0.8668, "volume": null}, {"date": "2019-10-09", "close": 0.8643, "volume": 22530.0}, {"date": "2019-10-10", "close": 0.897, "volume": 20640.0}, {"date": "2019-10-11", "close": 0.9205, "volume": 5175.0}, {"date": "2019-10-14", "close": 0.9205, "volume": null}, {"date": "2019-10-15", "close": 0.9205, "volume": null}, {"date": "2019-10-16", "close": 0.9595, "volume": 18000.0}, {"date": "2019-10-17", "close": 0.9595, "volume": null}, {"date": "2019-10-18", "close": 0.9595, "volume": null}, {"date": "2019-10-21", "close": 0.9595, "volume": null}, {"date": "2019-10-22", "close": 0.9639, "volume": 2865.0}, {"date": "2019-10-23", "close": 0.9639, "volume": null}, {"date": "2019-10-24", "close": 1.0146, "volume": 43500.0}, {"date": "2019-10-25", "close": 1.0146, "volume": null}, {"date": "2019-10-28", "close": 1.0185, "volume": 3000.0}, {"date": "2019-10-29", "close": 1.0185, "volume": null}, {"date": "2019-10-30", "close": 1.0185, "volume": null}, {"date": "2019-10-31", "close": 1.0185, "volume": null}, {"date": "2019-11-01", "close": 1.0185, "volume": null}, {"date": "2019-11-04", "close": 1.0167, "volume": 1500.0}, {"date": "2019-11-05", "close": 1.0167, "volume": null}, {"date": "2019-11-06", "close": 1.0167, "volume": null}, {"date": "2019-11-07", "close": 1.0167, "volume": 1500.0}, {"date": "2019-11-08", "close": 1.0167, "volume": null}, {"date": "2019-11-11", "close": 1.0167, "volume": null}, {"date": "2019-11-12", "close": 1.0584, "volume": 52950.0}, {"date": "2019-11-13", "close": 1.0584, "volume": null}, {"date": "2019-11-14", "close": 1.0584, "volume": null}, {"date": "2019-11-15", "close": 1.0584, "volume": null}, {"date": "2019-11-18", "close": 1.0733, "volume": 4500.0}, {"date": "2019-11-19", "close": 1.0733, "volume": 40500.0}, {"date": "2019-11-20", "close": 1.0733, "volume": null}, {"date": "2019-11-21", "close": 1.0733, "volume": null}, {"date": "2019-11-22", "close": 1.0733, "volume": null}, {"date": "2019-11-25", "close": 1.0733, "volume": null}, {"date": "2019-11-26", "close": 1.0733, "volume": null}, {"date": "2019-11-27", "close": 1.0733, "volume": null}, {"date": "2019-11-29", "close": 1.0733, "volume": null}, {"date": "2019-12-02", "close": 1.0733, "volume": null}, {"date": "2019-12-03", "close": 1.0733, "volume": null}, {"date": "2019-12-04", "close": 1.0733, "volume": null}, {"date": "2019-12-05", "close": 1.0733, "volume": null}, {"date": "2019-12-06", "close": 1.0733, "volume": null}, {"date": "2019-12-09", "close": 1.0733, "volume": null}, {"date": "2019-12-10", "close": 1.0733, "volume": null}, {"date": "2019-12-11", "close": 1.0733, "volume": null}, {"date": "2019-12-12", "close": 1.0733, "volume": null}, {"date": "2019-12-13", "close": 1.0733, "volume": null}, {"date": "2019-12-16", "close": 1.1593, "volume": 2250.0}, {"date": "2019-12-17", "close": 1.1593, "volume": null}, {"date": "2019-12-18", "close": 1.1593, "volume": null}, {"date": "2019-12-19", "close": 1.1593, "volume": null}, {"date": "2019-12-20", "close": 1.1593, "volume": null}, {"date": "2019-12-23", "close": 1.1593, "volume": null}, {"date": "2019-12-24", "close": 1.1593, "volume": null}, {"date": "2019-12-26", "close": 1.2267, "volume": 2730.0}, {"date": "2019-12-27", "close": 1.2267, "volume": null}, {"date": "2019-12-30", "close": 1.2267, "volume": null}, {"date": "2019-12-31", "close": 1.2267, "volume": null}, {"date": "2020-01-02", "close": 1.2267, "volume": null}, {"date": "2020-01-03", "close": 1.2267, "volume": null}, {"date": "2020-01-06", "close": 1.2267, "volume": null}, {"date": "2020-01-07", "close": 1.2267, "volume": null}, {"date": "2020-01-08", "close": 1.2267, "volume": null}, {"date": "2020-01-09", "close": 1.2267, "volume": null}, {"date": "2020-01-10", "close": 1.2267, "volume": null}, {"date": "2020-01-13", "close": 1.2267, "volume": null}, {"date": "2020-01-14", "close": 1.2267, "volume": null}, {"date": "2020-01-15", "close": 1.2267, "volume": null}, {"date": "2020-01-16", "close": 1.2267, "volume": null}, {"date": "2020-01-17", "close": 1.2267, "volume": null}, {"date": "2020-01-21", "close": 1.3261, "volume": 44115.0}, {"date": "2020-01-22", "close": 1.3261, "volume": null}, {"date": "2020-01-23", "close": 1.3261, "volume": null}, {"date": "2020-01-24", "close": 1.3261, "volume": null}, {"date": "2020-01-27", "close": 1.3261, "volume": null}, {"date": "2020-01-28", "close": 1.3261, "volume": null}, {"date": "2020-01-29", "close": 1.3261, "volume": null}, {"date": "2020-01-30", "close": 1.3261, "volume": null}, {"date": "2020-01-31", "close": 1.3261, "volume": null}, {"date": "2020-02-03", "close": 1.3347, "volume": 45000.0}, {"date": "2020-02-04", "close": 1.3347, "volume": null}, {"date": "2020-02-05", "close": 1.5347, "volume": 5325.0}, {"date": "2020-02-06", "close": 2.5147, "volume": 4245.0}, {"date": "2020-02-07", "close": 2.3393, "volume": 3915.0}, {"date": "2020-02-10", "close": 2.2333, "volume": 1545.0}, {"date": "2020-02-11", "close": 2.2267, "volume": 4245.0}, {"date": "2020-02-12", "close": 2.3616, "volume": 3060.0}, {"date": "2020-02-13", "close": 2.4153, "volume": 4380.0}, {"date": "2020-02-14", "close": 2.838, "volume": 26625.0}, {"date": "2020-02-18", "close": 3.2178, "volume": 3000.0}, {"date": "2020-02-19", "close": 3.3333, "volume": 8490.0}, {"date": "2020-02-20", "close": 3.3333, "volume": null}, {"date": "2020-02-21", "close": 4.0367, "volume": 4905.0}, {"date": "2020-02-24", "close": 3.5233, "volume": 6990.0}, {"date": "2020-02-25", "close": 4.18, "volume": 16350.0}, {"date": "2020-02-26", "close": 4.3, "volume": 9525.0}, {"date": "2020-02-27", "close": 4.3, "volume": null}, {"date": "2020-02-28", "close": 3.1333, "volume": 15150.0}, {"date": "2020-03-02", "close": 3.924, "volume": 50850.0}, {"date": "2020-03-03", "close": 4.05, "volume": 25575.0}, {"date": "2020-03-04", "close": 3.9847, "volume": 13215.0}, {"date": "2020-03-05", "close": 3.9333, "volume": 10500.0}, {"date": "2020-03-06", "close": 3.9333, "volume": null}, {"date": "2020-03-09", "close": 3.9333, "volume": 2400.0}, {"date": "2020-03-10", "close": 4.0927, "volume": 16605.0}, {"date": "2020-03-11", "close": 4.1174, "volume": 5970.0}, {"date": "2020-03-12", "close": 4.1174, "volume": null}, {"date": "2020-03-13", "close": 3.25, "volume": 9585.0}, {"date": "2020-03-16", "close": 2.3367, "volume": 25080.0}, {"date": "2020-03-17", "close": 2.3367, "volume": null}, {"date": "2020-03-18", "close": 2.7521, "volume": 34680.0}, {"date": "2020-03-19", "close": 2.7521, "volume": null}, {"date": "2020-03-20", "close": 2.7521, "volume": null}, {"date": "2020-03-23", "close": 2.749, "volume": 4500.0}, {"date": "2020-03-24", "close": 2.749, "volume": null}, {"date": "2020-03-25", "close": 2.749, "volume": null}, {"date": "2020-03-26", "close": 2.7487, "volume": 6000.0}, {"date": "2020-03-27", "close": 2.7487, "volume": null}, {"date": "2020-03-30", "close": 2.7487, "volume": null}, {"date": "2020-03-31", "close": 2.7487, "volume": null}, {"date": "2020-04-01", "close": 2.7487, "volume": null}, {"date": "2020-04-02", "close": 2.7487, "volume": null}, {"date": "2020-04-03", "close": 2.7487, "volume": null}, {"date": "2020-04-06", "close": 2.7487, "volume": null}, {"date": "2020-04-07", "close": 2.7333, "volume": 3000.0}, {"date": "2020-04-08", "close": 2.7333, "volume": null}, {"date": "2020-04-09", "close": 2.7333, "volume": null}, {"date": "2020-04-13", "close": 2.7333, "volume": null}, {"date": "2020-04-14", "close": 2.7333, "volume": 1500.0}, {"date": "2020-04-15", "close": 2.53, "volume": 1500.0}, {"date": "2020-04-16", "close": 2.53, "volume": null}, {"date": "2020-04-17", "close": 2.6464, "volume": 3750.0}, {"date": "2020-04-20", "close": 2.6464, "volume": null}, {"date": "2020-04-21", "close": 2.6464, "volume": null}, {"date": "2020-04-22", "close": 2.6464, "volume": null}, {"date": "2020-04-23", "close": 2.6464, "volume": null}, {"date": "2020-04-24", "close": 2.6464, "volume": null}, {"date": "2020-04-27", "close": 2.6333, "volume": 45060.0}, {"date": "2020-04-28", "close": 2.86, "volume": 4200.0}, {"date": "2020-04-29", "close": 3.0014, "volume": 13875.0}, {"date": "2020-04-30", "close": 3.0014, "volume": null}, {"date": "2020-05-01", "close": 3.0014, "volume": null}, {"date": "2020-05-04", "close": 3.0014, "volume": null}, {"date": "2020-05-05", "close": 3.0014, "volume": null}, {"date": "2020-05-06", "close": 3.0014, "volume": null}, {"date": "2020-05-07", "close": 3.0014, "volume": null}, {"date": "2020-05-08", "close": 3.0014, "volume": null}, {"date": "2020-05-11", "close": 3.0014, "volume": null}, {"date": "2020-05-12", "close": 3.0014, "volume": null}, {"date": "2020-05-13", "close": 3.0014, "volume": null}, {"date": "2020-05-14", "close": 3.3333, "volume": 36030.0}, {"date": "2020-05-15", "close": 3.3333, "volume": null}, {"date": "2020-05-18", "close": 3.3333, "volume": null}, {"date": "2020-05-19", "close": 3.3333, "volume": null}, {"date": "2020-05-20", "close": 3.5133, "volume": 1650.0}, {"date": "2020-05-21", "close": 3.3007, "volume": 1500.0}, {"date": "2020-05-22", "close": 3.3007, "volume": null}, {"date": "2020-05-26", "close": 3.3007, "volume": null}, {"date": "2020-05-27", "close": 3.3007, "volume": null}, {"date": "2020-05-28", "close": 3.3007, "volume": null}, {"date": "2020-05-29", "close": 3.3007, "volume": null}, {"date": "2020-06-01", "close": 3.3007, "volume": null}, {"date": "2020-06-02", "close": 3.3007, "volume": null}, {"date": "2020-06-03", "close": 3.3007, "volume": null}, {"date": "2020-06-04", "close": 3.3007, "volume": null}, {"date": "2020-06-05", "close": 3.3007, "volume": null}, {"date": "2020-06-08", "close": 3.7333, "volume": 24060.0}, {"date": "2020-06-09", "close": 3.7333, "volume": null}, {"date": "2020-06-10", "close": 4.1667, "volume": 5325.0}, {"date": "2020-06-11", "close": 4.3333, "volume": 2325.0}, {"date": "2020-06-12", "close": 4.3333, "volume": 6000.0}, {"date": "2020-06-15", "close": 4.3333, "volume": null}, {"date": "2020-06-16", "close": 4.5335, "volume": 3150.0}, {"date": "2020-06-17", "close": 4.7255, "volume": 40380.0}, {"date": "2020-06-18", "close": 5.2, "volume": 102300.0}, {"date": "2020-06-19", "close": 5.9797, "volume": 69405.0}, {"date": "2020-06-22", "close": 6.358, "volume": 53115.0}, {"date": "2020-06-23", "close": 6.6471, "volume": 37800.0}, {"date": "2020-06-24", "close": 8.304, "volume": 87660.0}, {"date": "2020-06-25", "close": 8.304, "volume": null}, {"date": "2020-06-26", "close": 7.7069, "volume": 18900.0}, {"date": "2020-06-29", "close": 7.7069, "volume": null}, {"date": "2020-06-30", "close": 9.3553, "volume": 6450.0}, {"date": "2020-07-01", "close": 9.3553, "volume": null}, {"date": "2020-07-02", "close": 9.1033, "volume": 36075.0}, {"date": "2020-07-06", "close": 9.4002, "volume": 88770.0}, {"date": "2020-07-07", "close": 8.9334, "volume": 4035.0}, {"date": "2020-07-08", "close": 9.2018, "volume": 11100.0}, {"date": "2020-07-09", "close": 9.2018, "volume": null}, {"date": "2020-07-10", "close": 9.15, "volume": 5250.0}, {"date": "2020-07-13", "close": 8.86, "volume": 42735.0}, {"date": "2020-07-14", "close": 8.8733, "volume": 4950.0}, {"date": "2020-07-15", "close": 8.8867, "volume": 24270.0}, {"date": "2020-07-16", "close": 8.8867, "volume": null}, {"date": "2020-07-17", "close": 8.9333, "volume": 19305.0}, {"date": "2020-07-20", "close": 9.0603, "volume": 29490.0}, {"date": "2020-07-21", "close": 9.1333, "volume": 22560.0}, {"date": "2020-07-22", "close": 9.2644, "volume": 34395.0}, {"date": "2020-07-23", "close": 9.3411, "volume": 30975.0}, {"date": "2020-07-24", "close": 9.7895, "volume": 16215.0}, {"date": "2020-07-27", "close": 10.3333, "volume": 45900.0}, {"date": "2020-07-28", "close": 10.6, "volume": 16350.0}, {"date": "2020-07-29", "close": 10.8333, "volume": 4575.0}, {"date": "2020-07-30", "close": 10.367, "volume": 4095.0}, {"date": "2020-07-31", "close": 10.367, "volume": null}, {"date": "2020-08-03", "close": 10.4, "volume": 3840.0}, {"date": "2020-08-04", "close": 10.7817, "volume": 6015.0}, {"date": "2020-08-05", "close": 11.05, "volume": 13785.0}, {"date": "2020-08-06", "close": 11.361, "volume": 16095.0}, {"date": "2020-08-07", "close": 11.3554, "volume": 11520.0}, {"date": "2020-08-10", "close": 11.533, "volume": 24825.0}, {"date": "2020-08-11", "close": 10.6667, "volume": 6585.0}, {"date": "2020-08-12", "close": 10.8183, "volume": 8475.0}, {"date": "2020-08-13", "close": 10.8183, "volume": null}, {"date": "2020-08-14", "close": 10.8183, "volume": null}, {"date": "2020-08-17", "close": 11.5999, "volume": 4620.0}, {"date": "2020-08-18", "close": 11.5999, "volume": null}, {"date": "2020-08-19", "close": 12.0, "volume": 5730.0}, {"date": "2020-08-20", "close": 12.0, "volume": 6360.0}, {"date": "2020-08-21", "close": 11.7743, "volume": 6225.0}, {"date": "2020-08-24", "close": 11.7743, "volume": null}, {"date": "2020-08-25", "close": 11.7333, "volume": 4080.0}, {"date": "2020-08-26", "close": 11.5, "volume": 15775.0}, {"date": "2020-08-27", "close": 11.5, "volume": 471.0}, {"date": "2020-08-28", "close": 11.9784, "volume": 8376.0}, {"date": "2020-08-31", "close": 12.0, "volume": 2961.0}, {"date": "2020-09-01", "close": 12.0, "volume": 22613.0}, {"date": "2020-09-02", "close": 12.0, "volume": 5297.0}, {"date": "2020-09-03", "close": 11.8185, "volume": 9568.0}, {"date": "2020-09-04", "close": 11.7352, "volume": 1159.0}, {"date": "2020-09-08", "close": 13.0, "volume": 9278.0}, {"date": "2020-09-09", "close": 13.0, "volume": 3874.0}, {"date": "2020-09-10", "close": 12.0345, "volume": 900.0}, {"date": "2020-09-11", "close": 12.0391, "volume": 169.0}, {"date": "2020-09-14", "close": 12.1, "volume": 15381.0}, {"date": "2020-09-15", "close": 12.5, "volume": 886.0}, {"date": "2020-09-16", "close": 12.88, "volume": 933.0}, {"date": "2020-09-17", "close": 12.961, "volume": 3044.0}, {"date": "2020-09-18", "close": 12.9953, "volume": 3754.0}, {"date": "2020-09-21", "close": 12.4435, "volume": 412.0}, {"date": "2020-09-22", "close": 12.52, "volume": 2369.0}, {"date": "2020-09-23", "close": 11.4077, "volume": 4165.0}, {"date": "2020-09-24", "close": 11.1153, "volume": 1128.0}, {"date": "2020-09-25", "close": 11.06, "volume": 290.0}, {"date": "2020-09-28", "close": 11.525, "volume": 375.0}, {"date": "2020-09-29", "close": 11.2216, "volume": 5384.0}, {"date": "2020-09-30", "close": 11.2518, "volume": 3481.0}, {"date": "2020-10-01", "close": 10.7092, "volume": 2124.0}, {"date": "2020-10-02", "close": 10.3786, "volume": 1412.0}, {"date": "2020-10-05", "close": 10.69, "volume": 3241.0}, {"date": "2020-10-06", "close": 10.3853, "volume": 4335.0}, {"date": "2020-10-07", "close": 10.39, "volume": 3079.0}, {"date": "2020-10-08", "close": 9.5348, "volume": 6951.0}, {"date": "2020-10-09", "close": 9.58, "volume": 1620.0}, {"date": "2020-10-12", "close": 10.0, "volume": 360.0}, {"date": "2020-10-13", "close": 10.0, "volume": 700.0}, {"date": "2020-10-14", "close": 10.0, "volume": null}, {"date": "2020-10-15", "close": 10.0, "volume": null}, {"date": "2020-10-16", "close": 10.05, "volume": 1559.0}, {"date": "2020-10-19", "close": 9.8, "volume": 6523.0}, {"date": "2020-10-20", "close": 9.35, "volume": 4714.0}, {"date": "2020-10-21", "close": 10.0, "volume": 5399.0}, {"date": "2020-10-22", "close": 9.9752, "volume": 1157.0}, {"date": "2020-10-23", "close": 9.9752, "volume": null}, {"date": "2020-10-26", "close": 9.6923, "volume": 220.0}, {"date": "2020-10-27", "close": 9.48, "volume": 967.0}, {"date": "2020-10-28", "close": 9.2, "volume": 510.0}, {"date": "2020-10-29", "close": 9.2, "volume": null}, {"date": "2020-10-30", "close": 9.65, "volume": 2109.0}, {"date": "2020-11-02", "close": 9.22, "volume": 1169.0}, {"date": "2020-11-03", "close": 10.1, "volume": 682.0}, {"date": "2020-11-04", "close": 10.1, "volume": null}, {"date": "2020-11-05", "close": 10.0258, "volume": 665.0}, {"date": "2020-11-06", "close": 10.2563, "volume": 714.0}, {"date": "2020-11-09", "close": 10.2563, "volume": null}, {"date": "2020-11-10", "close": 9.33, "volume": 815.0}, {"date": "2020-11-11", "close": 9.5438, "volume": 575.0}, {"date": "2020-11-12", "close": 9.5438, "volume": null}, {"date": "2020-11-13", "close": 9.06, "volume": 897.0}, {"date": "2020-11-16", "close": 9.92, "volume": 12827.0}, {"date": "2020-11-17", "close": 9.6015, "volume": 2610.0}, {"date": "2020-11-18", "close": 9.3458, "volume": 1000.0}, {"date": "2020-11-19", "close": 10.2332, "volume": 3487.0}, {"date": "2020-11-20", "close": 10.75, "volume": 1074.0}, {"date": "2020-11-23", "close": 10.4, "volume": 3350.0}, {"date": "2020-11-24", "close": 10.135, "volume": 1704.0}, {"date": "2020-11-25", "close": 10.38, "volume": 900.0}, {"date": "2020-11-27", "close": 10.4267, "volume": 307.0}, {"date": "2020-11-30", "close": 10.599, "volume": 571.0}, {"date": "2020-12-01", "close": 11.0, "volume": 13262.0}, {"date": "2020-12-02", "close": 11.0, "volume": null}, {"date": "2020-12-03", "close": 11.1225, "volume": 1150.0}, {"date": "2020-12-04", "close": 11.17, "volume": 610.0}, {"date": "2020-12-07", "close": 11.0, "volume": 1150.0}, {"date": "2020-12-08", "close": 11.119, "volume": 138.0}, {"date": "2020-12-09", "close": 10.8926, "volume": 300.0}, {"date": "2020-12-10", "close": 10.76, "volume": 1508.0}, {"date": "2020-12-11", "close": 10.76, "volume": null}, {"date": "2020-12-14", "close": 10.8167, "volume": 610.0}, {"date": "2020-12-15", "close": 10.8167, "volume": null}, {"date": "2020-12-16", "close": 10.2894, "volume": 340.0}, {"date": "2020-12-17", "close": 10.69, "volume": 2320.0}, {"date": "2020-12-18", "close": 10.9626, "volume": 1007.0}, {"date": "2020-12-21", "close": 10.9626, "volume": null}, {"date": "2020-12-22", "close": 10.7029, "volume": 290.0}, {"date": "2020-12-23", "close": 11.0, "volume": 654.0}, {"date": "2020-12-24", "close": 11.09, "volume": 465.0}, {"date": "2020-12-28", "close": 11.09, "volume": null}, {"date": "2020-12-29", "close": 10.995, "volume": 562.0}, {"date": "2020-12-30", "close": 11.18, "volume": 324.0}, {"date": "2020-12-31", "close": 11.18, "volume": null}, {"date": "2021-01-04", "close": 11.7703, "volume": 2946.0}, {"date": "2021-01-05", "close": 12.5, "volume": 435.0}, {"date": "2021-01-06", "close": 12.13, "volume": 475.0}, {"date": "2021-01-07", "close": 12.13, "volume": null}, {"date": "2021-01-08", "close": 11.62, "volume": 1245.0}, {"date": "2021-01-11", "close": 11.4515, "volume": 2941.0}, {"date": "2021-01-12", "close": 11.4515, "volume": null}, {"date": "2021-01-13", "close": 11.6, "volume": 2131.0}, {"date": "2021-01-14", "close": 11.4, "volume": 2107.0}, {"date": "2021-01-15", "close": 11.4925, "volume": 587.0}, {"date": "2021-01-19", "close": 11.72, "volume": 850.0}, {"date": "2021-01-20", "close": 11.787, "volume": 1200.0}, {"date": "2021-01-21", "close": 11.0422, "volume": 1328.0}, {"date": "2021-01-22", "close": 10.99, "volume": 1326.0}, {"date": "2021-01-25", "close": 10.99, "volume": null}, {"date": "2021-01-26", "close": 10.99, "volume": null}, {"date": "2021-01-27", "close": 10.76, "volume": 2072.0}, {"date": "2021-01-28", "close": 10.76, "volume": null}, {"date": "2021-01-29", "close": 10.7281, "volume": 705.0}, {"date": "2021-02-01", "close": 10.657, "volume": 237.0}, {"date": "2021-02-02", "close": 10.89, "volume": 400.0}, {"date": "2021-02-03", "close": 11.3856, "volume": 4030.0}, {"date": "2021-02-04", "close": 11.4, "volume": 100.0}, {"date": "2021-02-05", "close": 12.09, "volume": 1196.0}, {"date": "2021-02-08", "close": 11.285, "volume": 899.0}, {"date": "2021-02-09", "close": 10.8236, "volume": 175.0}, {"date": "2021-02-10", "close": 11.1015, "volume": 10941.0}, {"date": "2021-02-11", "close": 10.45, "volume": 1236.0}, {"date": "2021-02-12", "close": 10.0412, "volume": 2751.0}, {"date": "2021-02-16", "close": 10.294, "volume": 1788.0}, {"date": "2021-02-17", "close": 10.3125, "volume": 565.0}, {"date": "2021-02-18", "close": 10.0601, "volume": 1579.0}, {"date": "2021-02-19", "close": 9.89, "volume": 913.0}, {"date": "2021-02-22", "close": 9.89, "volume": null}, {"date": "2021-02-23", "close": 10.0074, "volume": 1455.0}, {"date": "2021-02-24", "close": 10.0074, "volume": null}, {"date": "2021-02-25", "close": 9.95, "volume": 1063.0}, {"date": "2021-02-26", "close": 9.68, "volume": 976.0}, {"date": "2021-03-01", "close": 9.5073, "volume": 2620.0}, {"date": "2021-03-02", "close": 9.5073, "volume": null}, {"date": "2021-03-03", "close": 10.24, "volume": 115.0}, {"date": "2021-03-04", "close": 10.24, "volume": null}, {"date": "2021-03-05", "close": 10.02, "volume": 2362.0}, {"date": "2021-03-08", "close": 10.0019, "volume": 814.0}, {"date": "2021-03-09", "close": 10.2, "volume": 280.0}, {"date": "2021-03-10", "close": 10.0806, "volume": 511.0}, {"date": "2021-03-11", "close": 10.326, "volume": 15150.0}, {"date": "2021-03-12", "close": 10.1, "volume": 405.0}, {"date": "2021-03-15", "close": 10.382, "volume": 681.0}, {"date": "2021-03-16", "close": 10.65, "volume": 6942.0}, {"date": "2021-03-17", "close": 11.1472, "volume": 339.0}, {"date": "2021-03-18", "close": 11.2996, "volume": 1181.0}, {"date": "2021-03-19", "close": 11.9631, "volume": 1525.0}, {"date": "2021-03-22", "close": 11.8, "volume": 8952.0}, {"date": "2021-03-23", "close": 11.8, "volume": null}, {"date": "2021-03-24", "close": 11.8, "volume": null}, {"date": "2021-03-25", "close": 11.5203, "volume": 164.0}, {"date": "2021-03-26", "close": 11.1, "volume": 3406.0}, {"date": "2021-03-29", "close": 10.4215, "volume": 770.0}, {"date": "2021-03-30", "close": 10.4215, "volume": null}, {"date": "2021-03-31", "close": 10.2, "volume": 634.0}, {"date": "2021-04-01", "close": 10.247, "volume": 1084.0}, {"date": "2021-04-05", "close": 10.3064, "volume": 959.0}, {"date": "2021-04-06", "close": 10.3789, "volume": 3790.0}, {"date": "2021-04-07", "close": 10.4, "volume": 505.0}, {"date": "2021-04-08", "close": 10.89, "volume": 5818.0}, {"date": "2021-04-09", "close": 10.84, "volume": 686.0}, {"date": "2021-04-12", "close": 10.435, "volume": 178.0}, {"date": "2021-04-13", "close": 10.435, "volume": null}, {"date": "2021-04-14", "close": 10.6718, "volume": 385.0}, {"date": "2021-04-15", "close": 10.84, "volume": 530.0}, {"date": "2021-04-16", "close": 11.5079, "volume": 1402.0}, {"date": "2021-04-19", "close": 11.435, "volume": 6409.0}, {"date": "2021-04-20", "close": 11.3292, "volume": 1000.0}, {"date": "2021-04-21", "close": 11.3292, "volume": null}, {"date": "2021-04-22", "close": 11.28, "volume": 2751.0}, {"date": "2021-04-23", "close": 11.345, "volume": 5432.0}, {"date": "2021-04-26", "close": 11.5566, "volume": 7347.0}, {"date": "2021-04-27", "close": 11.4186, "volume": 310.0}, {"date": "2021-04-28", "close": 11.41, "volume": 170.0}, {"date": "2021-04-29", "close": 11.6, "volume": 267.0}, {"date": "2021-04-30", "close": 11.5178, "volume": 488.0}, {"date": "2021-05-03", "close": 11.45, "volume": 440.0}, {"date": "2021-05-04", "close": 11.3697, "volume": 577.0}, {"date": "2021-05-05", "close": 11.1871, "volume": 227.0}, {"date": "2021-05-06", "close": 11.1871, "volume": null}, {"date": "2021-05-07", "close": 12.1, "volume": 6970.0}, {"date": "2021-05-10", "close": 12.3547, "volume": 2676.0}, {"date": "2021-05-11", "close": 12.5505, "volume": 4678.0}, {"date": "2021-05-12", "close": 12.035, "volume": 1206.0}, {"date": "2021-05-13", "close": 12.035, "volume": null}, {"date": "2021-05-14", "close": 12.238, "volume": 1404.0}, {"date": "2021-05-17", "close": 12.28, "volume": 110.0}, {"date": "2021-05-18", "close": 13.0, "volume": 3702.0}, {"date": "2021-05-19", "close": 12.6522, "volume": 558.0}, {"date": "2021-05-20", "close": 12.9, "volume": 1035.0}, {"date": "2021-05-21", "close": 13.0, "volume": 6163.0}, {"date": "2021-05-24", "close": 12.98, "volume": 230.0}, {"date": "2021-05-25", "close": 12.98, "volume": 387.0}, {"date": "2021-05-26", "close": 12.65, "volume": 210.0}, {"date": "2021-05-27", "close": 12.64, "volume": 909.0}, {"date": "2021-05-28", "close": 12.64, "volume": 3183.0}, {"date": "2021-06-01", "close": 12.9, "volume": 896.0}, {"date": "2021-06-02", "close": 12.8902, "volume": 269.0}, {"date": "2021-06-03", "close": 12.5962, "volume": 110.0}, {"date": "2021-06-04", "close": 12.717, "volume": 3049.0}, {"date": "2021-06-07", "close": 12.93, "volume": 3253.0}, {"date": "2021-06-08", "close": 12.72, "volume": 9673.0}, {"date": "2021-06-09", "close": 12.61, "volume": 218.0}, {"date": "2021-06-10", "close": 12.82, "volume": 2304.0}, {"date": "2021-06-11", "close": 12.36, "volume": 882.0}, {"date": "2021-06-14", "close": 13.5008, "volume": 3081.0}, {"date": "2021-06-15", "close": 13.59, "volume": 1554.0}, {"date": "2021-06-16", "close": 13.5653, "volume": 404.0}, {"date": "2021-06-17", "close": 12.75, "volume": 4703.0}, {"date": "2021-06-18", "close": 13.0, "volume": 892.0}, {"date": "2021-06-21", "close": 13.7485, "volume": 5777.0}, {"date": "2021-06-22", "close": 13.7485, "volume": null}, {"date": "2021-06-23", "close": 13.7485, "volume": null}, {"date": "2021-06-24", "close": 13.8894, "volume": 3406.0}, {"date": "2021-06-25", "close": 13.8143, "volume": 500.0}, {"date": "2021-06-28", "close": 13.277, "volume": 13441.0}, {"date": "2021-06-29", "close": 13.41, "volume": 235.0}, {"date": "2021-06-30", "close": 13.615, "volume": 1245.0}, {"date": "2021-07-01", "close": 13.615, "volume": 913.0}, {"date": "2021-07-02", "close": 13.5434, "volume": 899.0}, {"date": "2021-07-06", "close": 13.18, "volume": 1607.0}, {"date": "2021-07-07", "close": 13.0412, "volume": 350.0}, {"date": "2021-07-08", "close": 12.9888, "volume": 600.0}, {"date": "2021-07-09", "close": 12.66, "volume": 60781.0}, {"date": "2021-07-12", "close": 12.65, "volume": 1318.0}, {"date": "2021-07-13", "close": 12.7, "volume": 600.0}, {"date": "2021-07-14", "close": 12.74, "volume": 3011.0}, {"date": "2021-07-15", "close": 12.494, "volume": 106.0}, {"date": "2021-07-16", "close": 12.2663, "volume": 200.0}, {"date": "2021-07-19", "close": 12.0, "volume": 2731.0}, {"date": "2021-07-20", "close": 12.0, "volume": null}, {"date": "2021-07-21", "close": 12.04, "volume": 913.0}, {"date": "2021-07-22", "close": 12.4378, "volume": 336.0}, {"date": "2021-07-23", "close": 12.4378, "volume": null}, {"date": "2021-07-26", "close": 12.261, "volume": 960.0}, {"date": "2021-07-27", "close": 12.261, "volume": null}, {"date": "2021-07-28", "close": 12.7468, "volume": 1112.0}, {"date": "2021-07-29", "close": 13.3, "volume": 228.0}, {"date": "2021-07-30", "close": 13.3, "volume": null}, {"date": "2021-08-02", "close": 11.84, "volume": 340.0}, {"date": "2021-08-03", "close": 11.84, "volume": null}, {"date": "2021-08-04", "close": 11.84, "volume": null}, {"date": "2021-08-05", "close": 13.1537, "volume": 300.0}, {"date": "2021-08-06", "close": 13.1537, "volume": null}, {"date": "2021-08-09", "close": 11.8863, "volume": 207.0}, {"date": "2021-08-10", "close": 12.0321, "volume": 1153.0}, {"date": "2021-08-11", "close": 12.0321, "volume": null}, {"date": "2021-08-12", "close": 12.0321, "volume": null}, {"date": "2021-08-13", "close": 12.0321, "volume": null}, {"date": "2021-08-16", "close": 11.2478, "volume": 1288.0}, {"date": "2021-08-17", "close": 11.2478, "volume": null}, {"date": "2021-08-18", "close": 10.95, "volume": 258.0}, {"date": "2021-08-19", "close": 10.95, "volume": null}, {"date": "2021-08-20", "close": 10.95, "volume": null}, {"date": "2021-08-23", "close": 11.3, "volume": 405.0}, {"date": "2021-08-24", "close": 11.1725, "volume": 1769.0}, {"date": "2021-08-25", "close": 11.2463, "volume": 204.0}, {"date": "2021-08-26", "close": 11.2463, "volume": null}, {"date": "2021-08-27", "close": 11.25, "volume": 145.0}, {"date": "2021-08-30", "close": 11.806, "volume": 8611.0}, {"date": "2021-08-31", "close": 11.7997, "volume": 200.0}, {"date": "2021-09-01", "close": 12.0, "volume": 100.0}, {"date": "2021-09-02", "close": 12.0, "volume": null}, {"date": "2021-09-03", "close": 11.94, "volume": 705.0}, {"date": "2021-09-07", "close": 12.0, "volume": 100.0}, {"date": "2021-09-08", "close": 12.0, "volume": null}, {"date": "2021-09-09", "close": 12.0, "volume": null}, {"date": "2021-09-10", "close": 12.0, "volume": null}, {"date": "2021-09-13", "close": 11.51, "volume": 100.0}, {"date": "2021-09-14", "close": 11.6605, "volume": 420.0}, {"date": "2021-09-15", "close": 11.55, "volume": 3512.0}, {"date": "2021-09-16", "close": 11.55, "volume": null}, {"date": "2021-09-17", "close": 11.55, "volume": null}, {"date": "2021-09-20", "close": 10.35, "volume": 8701.0}, {"date": "2021-09-21", "close": 10.57, "volume": 2005.0}, {"date": "2021-09-22", "close": 10.82, "volume": 150.0}, {"date": "2021-09-23", "close": 10.593, "volume": 800.0}, {"date": "2021-09-24", "close": 10.7206, "volume": 1547.0}, {"date": "2021-09-27", "close": 10.7206, "volume": null}, {"date": "2021-09-28", "close": 10.925, "volume": 150.0}, {"date": "2021-09-29", "close": 10.925, "volume": null}, {"date": "2021-09-30", "close": 10.91, "volume": 415.0}, {"date": "2021-10-01", "close": 10.8381, "volume": 250.0}, {"date": "2021-10-04", "close": 10.81, "volume": 700.0}, {"date": "2021-10-05", "close": 10.55, "volume": 290.0}, {"date": "2021-10-06", "close": 10.5477, "volume": 785.0}, {"date": "2021-10-07", "close": 10.4743, "volume": 151.0}, {"date": "2021-10-08", "close": 10.4743, "volume": null}, {"date": "2021-10-11", "close": 10.4743, "volume": null}, {"date": "2021-10-12", "close": 9.9, "volume": 7231.0}, {"date": "2021-10-13", "close": 10.04, "volume": 3766.0}, {"date": "2021-10-14", "close": 10.29, "volume": 130.0}, {"date": "2021-10-15", "close": 10.0518, "volume": 8366.0}, {"date": "2021-10-18", "close": 10.0, "volume": 800.0}, {"date": "2021-10-19", "close": 10.0, "volume": 540.0}, {"date": "2021-10-20", "close": 9.86, "volume": 836.0}, {"date": "2021-10-21", "close": 9.86, "volume": null}, {"date": "2021-10-22", "close": 9.76, "volume": 1700.0}, {"date": "2021-10-25", "close": 10.16, "volume": 763.0}, {"date": "2021-10-26", "close": 10.11, "volume": 1431.0}, {"date": "2021-10-27", "close": 9.95, "volume": 513.0}, {"date": "2021-10-28", "close": 9.97, "volume": 217.0}, {"date": "2021-10-29", "close": 9.84, "volume": 300.0}, {"date": "2021-11-01", "close": 9.625, "volume": 1315.0}, {"date": "2021-11-02", "close": 9.625, "volume": null}, {"date": "2021-11-03", "close": 9.48, "volume": 9042.0}, {"date": "2021-11-04", "close": 8.8, "volume": 14424.0}, {"date": "2021-11-05", "close": 9.15, "volume": 9654.0}, {"date": "2021-11-08", "close": 9.08, "volume": 9647.0}, {"date": "2021-11-09", "close": 9.05, "volume": 9509.0}, {"date": "2021-11-10", "close": 9.0533, "volume": 1550.0}, {"date": "2021-11-11", "close": 9.98, "volume": 297.0}, {"date": "2021-11-12", "close": 9.78, "volume": 2920.0}, {"date": "2021-11-15", "close": 9.8, "volume": 100.0}, {"date": "2021-11-16", "close": 9.8, "volume": null}, {"date": "2021-11-17", "close": 9.31, "volume": 1000.0}, {"date": "2021-11-18", "close": 9.31, "volume": null}, {"date": "2021-11-19", "close": 9.07, "volume": 3967.0}, {"date": "2021-11-22", "close": 8.75, "volume": 2305.0}, {"date": "2021-11-23", "close": 8.44, "volume": 140.0}, {"date": "2021-11-24", "close": 8.55, "volume": 4251.0}, {"date": "2021-11-26", "close": 8.55, "volume": null}, {"date": "2021-11-29", "close": 8.3457, "volume": 1086.0}, {"date": "2021-11-30", "close": 8.26, "volume": 894.0}, {"date": "2021-12-01", "close": 8.02, "volume": 7045.0}, {"date": "2021-12-02", "close": 8.1765, "volume": 5000.0}, {"date": "2021-12-03", "close": 8.092, "volume": 180.0}, {"date": "2021-12-06", "close": 8.575, "volume": 2184.0}, {"date": "2021-12-07", "close": 8.6477, "volume": 504.0}, {"date": "2021-12-08", "close": 8.53, "volume": 155.0}, {"date": "2021-12-09", "close": 7.92, "volume": 3805.0}, {"date": "2021-12-10", "close": 8.39, "volume": 115.0}, {"date": "2021-12-13", "close": 8.2, "volume": 465.0}, {"date": "2021-12-14", "close": 7.97, "volume": 690.0}, {"date": "2021-12-15", "close": 7.97, "volume": null}, {"date": "2021-12-16", "close": 8.1665, "volume": 1180.0}, {"date": "2021-12-17", "close": 8.27, "volume": 420.0}, {"date": "2021-12-20", "close": 7.877, "volume": 390.0}, {"date": "2021-12-21", "close": 7.8579, "volume": 995.0}, {"date": "2021-12-22", "close": 7.97, "volume": 200.0}, {"date": "2021-12-23", "close": 8.01, "volume": 3480.0}, {"date": "2021-12-27", "close": 8.01, "volume": null}, {"date": "2021-12-28", "close": 8.05, "volume": 379.0}, {"date": "2021-12-29", "close": 7.7262, "volume": 7808.0}, {"date": "2021-12-30", "close": 7.98, "volume": 3184.0}, {"date": "2021-12-31", "close": 8.205, "volume": 859.0}, {"date": "2022-01-03", "close": 9.08, "volume": 156.0}, {"date": "2022-01-04", "close": 7.82, "volume": 6254.0}, {"date": "2022-01-05", "close": 7.4, "volume": 1325.0}, {"date": "2022-01-06", "close": 7.14, "volume": 1142.0}, {"date": "2022-01-07", "close": 7.235, "volume": 2100.0}, {"date": "2022-01-10", "close": 7.235, "volume": null}, {"date": "2022-01-11", "close": 7.235, "volume": null}, {"date": "2022-01-12", "close": 8.2, "volume": 215.0}, {"date": "2022-01-13", "close": 9.08, "volume": 311.0}, {"date": "2022-01-14", "close": 8.22, "volume": 603.0}, {"date": "2022-01-18", "close": 8.22, "volume": null}, {"date": "2022-01-19", "close": 8.22, "volume": null}, {"date": "2022-01-20", "close": 8.22, "volume": null}, {"date": "2022-01-21", "close": 8.68, "volume": 330.0}, {"date": "2022-01-24", "close": 8.485, "volume": 917.0}, {"date": "2022-01-25", "close": 8.95, "volume": 330.0}, {"date": "2022-01-26", "close": 8.93, "volume": 920.0}, {"date": "2022-01-27", "close": 8.56, "volume": 1350.0}, {"date": "2022-01-28", "close": 8.43, "volume": 1100.0}, {"date": "2022-01-31", "close": 8.6173, "volume": 225.0}, {"date": "2022-02-01", "close": 9.24, "volume": 235.0}, {"date": "2022-02-02", "close": 9.79, "volume": 621.0}, {"date": "2022-02-03", "close": 9.71, "volume": 955.0}, {"date": "2022-02-04", "close": 9.54, "volume": 102.0}, {"date": "2022-02-07", "close": 9.6702, "volume": 104.0}, {"date": "2022-02-08", "close": 9.6702, "volume": null}, {"date": "2022-02-09", "close": 9.6702, "volume": null}, {"date": "2022-02-10", "close": 9.66, "volume": 730.0}, {"date": "2022-02-11", "close": 9.66, "volume": null}, {"date": "2022-02-14", "close": 9.66, "volume": null}, {"date": "2022-02-15", "close": 9.66, "volume": null}, {"date": "2022-02-16", "close": 9.66, "volume": null}, {"date": "2022-02-17", "close": 10.63, "volume": 793.0}, {"date": "2022-02-18", "close": 10.63, "volume": null}, {"date": "2022-02-22", "close": 10.12, "volume": 200.0}, {"date": "2022-02-23", "close": 10.122, "volume": 2900.0}, {"date": "2022-02-24", "close": 10.12, "volume": 990.0}, {"date": "2022-02-25", "close": 10.12, "volume": null}, {"date": "2022-02-28", "close": 10.0811, "volume": 232.0}, {"date": "2022-03-01", "close": 9.4127, "volume": 130.0}, {"date": "2022-03-02", "close": 7.95, "volume": 4952.0}, {"date": "2022-03-03", "close": 7.95, "volume": null}, {"date": "2022-03-04", "close": 9.16, "volume": 200.0}, {"date": "2022-03-07", "close": 9.39, "volume": 100.0}, {"date": "2022-03-08", "close": 9.82, "volume": 500.0}, {"date": "2022-03-09", "close": 9.82, "volume": null}, {"date": "2022-03-10", "close": 9.82, "volume": null}, {"date": "2022-03-11", "close": 9.82, "volume": null}, {"date": "2022-03-14", "close": 9.74, "volume": 2000.0}, {"date": "2022-03-15", "close": 9.74, "volume": null}, {"date": "2022-03-16", "close": 9.9124, "volume": 3300.0}, {"date": "2022-03-17", "close": 10.1101, "volume": 250.0}, {"date": "2022-03-18", "close": 10.1101, "volume": null}, {"date": "2022-03-21", "close": 10.13, "volume": 130.0}, {"date": "2022-03-22", "close": 10.27, "volume": 1150.0}, {"date": "2022-03-23", "close": 10.02, "volume": 105.0}, {"date": "2022-03-24", "close": 10.02, "volume": null}, {"date": "2022-03-25", "close": 10.02, "volume": null}, {"date": "2022-03-28", "close": 9.69, "volume": 475.0}, {"date": "2022-03-29", "close": 9.69, "volume": null}, {"date": "2022-03-30", "close": 9.69, "volume": null}, {"date": "2022-03-31", "close": 9.69, "volume": null}, {"date": "2022-04-01", "close": 9.78, "volume": 100.0}, {"date": "2022-04-04", "close": 9.6772, "volume": 100.0}, {"date": "2022-04-05", "close": 9.755, "volume": 8270.0}, {"date": "2022-04-06", "close": 9.755, "volume": null}, {"date": "2022-04-07", "close": 9.755, "volume": null}, {"date": "2022-04-08", "close": 9.755, "volume": null}, {"date": "2022-04-11", "close": 9.68, "volume": 715.0}, {"date": "2022-04-12", "close": 9.32, "volume": 3349.0}, {"date": "2022-04-13", "close": 9.42, "volume": 1526.0}, {"date": "2022-04-14", "close": 9.42, "volume": null}, {"date": "2022-04-18", "close": 9.42, "volume": 250.0}, {"date": "2022-04-19", "close": 9.42, "volume": null}, {"date": "2022-04-20", "close": 9.42, "volume": null}, {"date": "2022-04-21", "close": 9.42, "volume": null}, {"date": "2022-04-22", "close": 8.41, "volume": 1122.0}, {"date": "2022-04-25", "close": 8.436, "volume": 1999.0}, {"date": "2022-04-26", "close": 8.43, "volume": 200.0}, {"date": "2022-04-27", "close": 8.43, "volume": null}, {"date": "2022-04-28", "close": 8.01, "volume": 101.0}, {"date": "2022-04-29", "close": 8.01, "volume": null}, {"date": "2022-05-02", "close": 7.7717, "volume": 2950.0}, {"date": "2022-05-03", "close": 7.9, "volume": 12501.0}, {"date": "2022-05-04", "close": 7.9, "volume": null}, {"date": "2022-05-05", "close": 7.33, "volume": 136.0}, {"date": "2022-05-06", "close": 7.2051, "volume": 4300.0}, {"date": "2022-05-09", "close": 6.7571, "volume": 1402.0}, {"date": "2022-05-10", "close": 6.79, "volume": 6730.0}, {"date": "2022-05-11", "close": 6.79, "volume": null}, {"date": "2022-05-12", "close": 6.5, "volume": 196.0}, {"date": "2022-05-13", "close": 6.5952, "volume": 100.0}, {"date": "2022-05-16", "close": 6.88, "volume": 508.0}, {"date": "2022-05-17", "close": 7.19, "volume": 100.0}, {"date": "2022-05-18", "close": 7.19, "volume": null}, {"date": "2022-05-19", "close": 7.64, "volume": 140.0}, {"date": "2022-05-20", "close": 6.78, "volume": 1280.0}, {"date": "2022-05-23", "close": 6.78, "volume": 1025.0}, {"date": "2022-05-24", "close": 8.014, "volume": 2000.0}, {"date": "2022-05-25", "close": 8.014, "volume": null}, {"date": "2022-05-26", "close": 8.1, "volume": 6288.0}, {"date": "2022-05-27", "close": 8.1, "volume": 155.0}, {"date": "2022-05-31", "close": 8.1, "volume": null}, {"date": "2022-06-01", "close": 8.1, "volume": null}, {"date": "2022-06-02", "close": 8.1, "volume": null}, {"date": "2022-06-03", "close": 8.1, "volume": null}, {"date": "2022-06-06", "close": 8.1, "volume": null}, {"date": "2022-06-07", "close": 8.1, "volume": null}, {"date": "2022-06-08", "close": 8.37, "volume": 326.0}, {"date": "2022-06-09", "close": 8.6818, "volume": 100.0}, {"date": "2022-06-10", "close": 8.6818, "volume": null}, {"date": "2022-06-13", "close": 8.0923, "volume": 950.0}, {"date": "2022-06-14", "close": 8.0923, "volume": null}, {"date": "2022-06-15", "close": 8.0923, "volume": null}, {"date": "2022-06-16", "close": 8.0923, "volume": null}, {"date": "2022-06-17", "close": 7.62, "volume": 450.0}, {"date": "2022-06-21", "close": 7.705, "volume": 400.0}, {"date": "2022-06-22", "close": 7.705, "volume": null}, {"date": "2022-06-23", "close": 7.09, "volume": 400.0}, {"date": "2022-06-24", "close": 7.15, "volume": 580.0}, {"date": "2022-06-27", "close": 7.15, "volume": null}, {"date": "2022-06-28", "close": 6.7, "volume": 1160.0}, {"date": "2022-06-29", "close": 6.7, "volume": null}, {"date": "2022-06-30", "close": 6.7, "volume": null}, {"date": "2022-07-01", "close": 6.7, "volume": null}, {"date": "2022-07-05", "close": 5.8484, "volume": 582.0}, {"date": "2022-07-06", "close": 5.8484, "volume": null}, {"date": "2022-07-07", "close": 5.8484, "volume": null}, {"date": "2022-07-08", "close": 5.8484, "volume": null}, {"date": "2022-07-11", "close": 6.152, "volume": 100.0}, {"date": "2022-07-12", "close": 5.53, "volume": 125.0}, {"date": "2022-07-13", "close": 5.53, "volume": null}, {"date": "2022-07-14", "close": 5.53, "volume": null}, {"date": "2022-07-15", "close": 5.53, "volume": null}, {"date": "2022-07-18", "close": 4.76, "volume": 110.0}, {"date": "2022-07-19", "close": 5.615, "volume": 921.0}, {"date": "2022-07-20", "close": 5.615, "volume": null}, {"date": "2022-07-21", "close": 5.615, "volume": null}, {"date": "2022-07-22", "close": 5.55, "volume": 180.0}, {"date": "2022-07-25", "close": 5.14, "volume": 110.0}, {"date": "2022-07-26", "close": 5.1093, "volume": 1595.0}, {"date": "2022-07-27", "close": 5.1093, "volume": null}, {"date": "2022-07-28", "close": 5.1093, "volume": null}, {"date": "2022-07-29", "close": 5.1093, "volume": null}, {"date": "2022-08-01", "close": 5.1093, "volume": null}, {"date": "2022-08-02", "close": 5.1093, "volume": null}, {"date": "2022-08-03", "close": 5.1093, "volume": null}, {"date": "2022-08-04", "close": 5.1093, "volume": null}, {"date": "2022-08-05", "close": 5.1093, "volume": null}, {"date": "2022-08-08", "close": 5.1093, "volume": null}, {"date": "2022-08-09", "close": 5.1093, "volume": null}, {"date": "2022-08-10", "close": 5.7, "volume": 4100.0}, {"date": "2022-08-11", "close": 5.9, "volume": 4040.0}, {"date": "2022-08-12", "close": 6.5, "volume": 500.0}, {"date": "2022-08-15", "close": 6.5, "volume": null}, {"date": "2022-08-16", "close": 6.5, "volume": null}, {"date": "2022-08-17", "close": 6.5, "volume": null}, {"date": "2022-08-18", "close": 6.5, "volume": null}, {"date": "2022-08-19", "close": 6.5, "volume": null}, {"date": "2022-08-22", "close": 6.5, "volume": null}, {"date": "2022-08-23", "close": 6.5, "volume": null}, {"date": "2022-08-24", "close": 6.5, "volume": null}, {"date": "2022-08-25", "close": 6.5, "volume": null}, {"date": "2022-08-26", "close": 6.33, "volume": 200.0}, {"date": "2022-08-29", "close": 6.33, "volume": null}, {"date": "2022-08-30", "close": 6.33, "volume": null}, {"date": "2022-08-31", "close": 6.33, "volume": null}, {"date": "2022-09-01", "close": 6.33, "volume": null}, {"date": "2022-09-02", "close": 6.33, "volume": null}, {"date": "2022-09-06", "close": 6.31, "volume": 1800.0}, {"date": "2022-09-07", "close": 6.31, "volume": null}, {"date": "2022-09-08", "close": 6.55, "volume": 2400.0}, {"date": "2022-09-09", "close": 6.55, "volume": 610.0}, {"date": "2022-09-12", "close": 6.61, "volume": 7901.0}, {"date": "2022-09-13", "close": 6.61, "volume": null}, {"date": "2022-09-14", "close": 6.61, "volume": null}, {"date": "2022-09-15", "close": 6.61, "volume": null}, {"date": "2022-09-16", "close": 6.61, "volume": null}, {"date": "2022-09-19", "close": 6.61, "volume": null}, {"date": "2022-09-20", "close": 6.61, "volume": null}, {"date": "2022-09-21", "close": 6.61, "volume": null}, {"date": "2022-09-22", "close": 6.33, "volume": 1200.0}, {"date": "2022-09-23", "close": 6.33, "volume": null}, {"date": "2022-09-26", "close": 6.33, "volume": null}, {"date": "2022-09-27", "close": 6.33, "volume": null}, {"date": "2022-09-28", "close": 6.33, "volume": null}, {"date": "2022-09-29", "close": 6.33, "volume": null}, {"date": "2022-09-30", "close": 6.07, "volume": 2100.0}, {"date": "2022-10-03", "close": 6.07, "volume": null}, {"date": "2022-10-04", "close": 7.0, "volume": 2200.0}, {"date": "2022-10-05", "close": 7.0, "volume": null}, {"date": "2022-10-06", "close": 6.745, "volume": 350.0}, {"date": "2022-10-07", "close": 5.0962, "volume": 600.0}, {"date": "2022-10-10", "close": 5.0962, "volume": 2520.0}, {"date": "2022-10-11", "close": 5.0962, "volume": null}, {"date": "2022-10-12", "close": 5.0962, "volume": null}, {"date": "2022-10-13", "close": 5.0962, "volume": null}, {"date": "2022-10-14", "close": 5.0962, "volume": null}, {"date": "2022-10-17", "close": 5.0962, "volume": null}, {"date": "2022-10-18", "close": 6.9353, "volume": 800.0}, {"date": "2022-10-19", "close": 6.9353, "volume": null}, {"date": "2022-10-20", "close": 6.9353, "volume": null}, {"date": "2022-10-21", "close": 7.23, "volume": 100.0}, {"date": "2022-10-24", "close": 7.35, "volume": 100.0}, {"date": "2022-10-25", "close": 7.35, "volume": null}, {"date": "2022-10-26", "close": 7.2, "volume": 175.0}, {"date": "2022-10-27", "close": 7.36, "volume": 400.0}, {"date": "2022-10-28", "close": 7.36, "volume": null}, {"date": "2022-10-31", "close": 7.36, "volume": null}, {"date": "2022-11-01", "close": 7.36, "volume": null}, {"date": "2022-11-02", "close": 7.42, "volume": 4925.0}, {"date": "2022-11-03", "close": 6.9, "volume": 200.0}, {"date": "2022-11-04", "close": 7.28, "volume": 300.0}, {"date": "2022-11-07", "close": 7.28, "volume": null}, {"date": "2022-11-08", "close": 7.68, "volume": 200.0}, {"date": "2022-11-09", "close": 7.3, "volume": 1890.0}, {"date": "2022-11-10", "close": 7.3, "volume": null}, {"date": "2022-11-11", "close": 7.3, "volume": null}, {"date": "2022-11-14", "close": 6.98, "volume": 900.0}, {"date": "2022-11-15", "close": 6.85, "volume": 100.0}, {"date": "2022-11-16", "close": 6.0, "volume": 738.0}, {"date": "2022-11-17", "close": 6.0, "volume": null}, {"date": "2022-11-18", "close": 5.69, "volume": 2071.0}, {"date": "2022-11-21", "close": 5.815, "volume": 137.0}, {"date": "2022-11-22", "close": 5.757, "volume": 850.0}, {"date": "2022-11-23", "close": 5.76, "volume": 501.0}, {"date": "2022-11-25", "close": 5.9926, "volume": 800.0}, {"date": "2022-11-28", "close": 5.61, "volume": 110.0}, {"date": "2022-11-29", "close": 5.61, "volume": null}, {"date": "2022-11-30", "close": 5.61, "volume": null}, {"date": "2022-12-01", "close": 5.8004, "volume": 250.0}, {"date": "2022-12-02", "close": 5.8004, "volume": null}, {"date": "2022-12-05", "close": 5.8004, "volume": null}, {"date": "2022-12-06", "close": 5.8004, "volume": null}, {"date": "2022-12-07", "close": 5.8004, "volume": null}, {"date": "2022-12-08", "close": 5.76, "volume": 1420.0}, {"date": "2022-12-09", "close": 5.76, "volume": null}, {"date": "2022-12-12", "close": 5.76, "volume": null}, {"date": "2022-12-13", "close": 5.76, "volume": null}, {"date": "2022-12-14", "close": 5.76, "volume": null}, {"date": "2022-12-15", "close": 5.76, "volume": null}, {"date": "2022-12-16", "close": 5.69, "volume": 900.0}, {"date": "2022-12-19", "close": 5.69, "volume": null}, {"date": "2022-12-20", "close": 5.69, "volume": null}, {"date": "2022-12-21", "close": 5.69, "volume": null}, {"date": "2022-12-22", "close": 5.69, "volume": null}, {"date": "2022-12-23", "close": 5.69, "volume": null}, {"date": "2022-12-27", "close": 5.69, "volume": null}, {"date": "2022-12-28", "close": 5.6646, "volume": 2092.0}, {"date": "2022-12-29", "close": 5.87, "volume": 100.0}, {"date": "2022-12-30", "close": 5.91, "volume": 4184.0}, {"date": "2023-01-03", "close": 5.91, "volume": null}, {"date": "2023-01-04", "close": 5.91, "volume": null}, {"date": "2023-01-05", "close": 6.2, "volume": 400.0}, {"date": "2023-01-06", "close": 6.2, "volume": null}, {"date": "2023-01-09", "close": 6.78, "volume": 2233.0}, {"date": "2023-01-10", "close": 6.78, "volume": null}, {"date": "2023-01-11", "close": 6.78, "volume": null}, {"date": "2023-01-12", "close": 7.36, "volume": 100.0}, {"date": "2023-01-13", "close": 8.52, "volume": 707.0}, {"date": "2023-01-17", "close": 8.52, "volume": null}, {"date": "2023-01-18", "close": 8.52, "volume": null}, {"date": "2023-01-19", "close": 8.2, "volume": 200.0}, {"date": "2023-01-20", "close": 8.1004, "volume": 564.0}, {"date": "2023-01-23", "close": 8.14, "volume": 107.0}, {"date": "2023-01-24", "close": 8.14, "volume": null}, {"date": "2023-01-25", "close": 8.14, "volume": null}, {"date": "2023-01-26", "close": 8.4198, "volume": 1000.0}, {"date": "2023-01-27", "close": 8.4198, "volume": null}, {"date": "2023-01-30", "close": 8.4198, "volume": null}, {"date": "2023-01-31", "close": 8.4198, "volume": null}, {"date": "2023-02-01", "close": 8.4, "volume": 208.0}, {"date": "2023-02-02", "close": 8.4, "volume": null}, {"date": "2023-02-03", "close": 8.4, "volume": null}, {"date": "2023-02-06", "close": 8.4, "volume": null}, {"date": "2023-02-07", "close": 8.4, "volume": null}, {"date": "2023-02-08", "close": 8.4, "volume": null}, {"date": "2023-02-09", "close": 8.4, "volume": null}, {"date": "2023-02-10", "close": 8.4, "volume": null}, {"date": "2023-02-13", "close": 8.4, "volume": null}, {"date": "2023-02-14", "close": 8.4, "volume": null}, {"date": "2023-02-15", "close": 7.505, "volume": 200.0}, {"date": "2023-02-16", "close": 7.505, "volume": null}, {"date": "2023-02-17", "close": 7.505, "volume": null}, {"date": "2023-02-21", "close": 7.5, "volume": 2000.0}, {"date": "2023-02-22", "close": 7.5, "volume": null}, {"date": "2023-02-23", "close": 7.5, "volume": null}, {"date": "2023-02-24", "close": 7.5, "volume": null}, {"date": "2023-02-27", "close": 7.5, "volume": null}, {"date": "2023-02-28", "close": 7.4, "volume": 7093.0}, {"date": "2023-03-01", "close": 7.4, "volume": null}, {"date": "2023-03-02", "close": 7.53, "volume": 22500.0}, {"date": "2023-03-03", "close": 7.53, "volume": 8600.0}, {"date": "2023-03-06", "close": 7.53, "volume": null}, {"date": "2023-03-07", "close": 7.53, "volume": null}, {"date": "2023-03-08", "close": 7.53, "volume": null}, {"date": "2023-03-09", "close": 7.53, "volume": null}, {"date": "2023-03-10", "close": 7.53, "volume": null}, {"date": "2023-03-13", "close": 7.0158, "volume": 7570.0}, {"date": "2023-03-14", "close": 7.0158, "volume": null}, {"date": "2023-03-15", "close": 7.0158, "volume": null}, {"date": "2023-03-16", "close": 7.0158, "volume": null}, {"date": "2023-03-17", "close": 7.225, "volume": 111800.0}, {"date": "2023-03-20", "close": 7.225, "volume": null}, {"date": "2023-03-21", "close": 7.225, "volume": null}, {"date": "2023-03-22", "close": 7.225, "volume": null}, {"date": "2023-03-23", "close": 7.225, "volume": null}, {"date": "2023-03-24", "close": 7.225, "volume": null}, {"date": "2023-03-27", "close": 7.225, "volume": null}, {"date": "2023-03-28", "close": 7.225, "volume": null}, {"date": "2023-03-29", "close": 7.225, "volume": null}, {"date": "2023-03-30", "close": 7.657, "volume": 700.0}, {"date": "2023-03-31", "close": 7.657, "volume": null}, {"date": "2023-04-03", "close": 7.657, "volume": null}, {"date": "2023-04-04", "close": 7.657, "volume": null}, {"date": "2023-04-05", "close": 7.657, "volume": null}, {"date": "2023-04-06", "close": 7.657, "volume": null}, {"date": "2023-04-10", "close": 7.657, "volume": null}, {"date": "2023-04-11", "close": 7.657, "volume": null}, {"date": "2023-04-12", "close": 7.657, "volume": null}, {"date": "2023-04-13", "close": 8.52, "volume": 2320.0}, {"date": "2023-04-14", "close": 8.52, "volume": null}, {"date": "2023-04-17", "close": 8.52, "volume": null}, {"date": "2023-04-18", "close": 8.41, "volume": 115.0}, {"date": "2023-04-19", "close": 8.41, "volume": null}, {"date": "2023-04-20", "close": 8.41, "volume": null}, {"date": "2023-04-21", "close": 8.41, "volume": null}, {"date": "2023-04-24", "close": 8.41, "volume": null}, {"date": "2023-04-25", "close": 8.41, "volume": null}, {"date": "2023-04-26", "close": 8.41, "volume": null}, {"date": "2023-04-27", "close": 8.02, "volume": 180.0}, {"date": "2023-04-28", "close": 7.92, "volume": 100.0}, {"date": "2023-05-01", "close": 7.92, "volume": null}, {"date": "2023-05-02", "close": 7.92, "volume": null}, {"date": "2023-05-03", "close": 7.92, "volume": null}, {"date": "2023-05-04", "close": 7.92, "volume": null}, {"date": "2023-05-05", "close": 7.92, "volume": null}, {"date": "2023-05-08", "close": 7.92, "volume": null}, {"date": "2023-05-09", "close": 7.92, "volume": null}, {"date": "2023-05-10", "close": 7.92, "volume": null}, {"date": "2023-05-11", "close": 7.92, "volume": null}, {"date": "2023-05-12", "close": 7.62, "volume": 11610.0}, {"date": "2023-05-15", "close": 7.62, "volume": null}, {"date": "2023-05-16", "close": 8.1, "volume": 5150.0}, {"date": "2023-05-17", "close": 8.1, "volume": null}, {"date": "2023-05-18", "close": 8.01, "volume": 100.0}, {"date": "2023-05-19", "close": 8.01, "volume": null}, {"date": "2023-05-22", "close": 8.01, "volume": null}, {"date": "2023-05-23", "close": 8.01, "volume": null}, {"date": "2023-05-24", "close": 8.01, "volume": null}, {"date": "2023-05-25", "close": 8.01, "volume": null}, {"date": "2023-05-26", "close": 7.33, "volume": 300.0}, {"date": "2023-05-30", "close": 7.33, "volume": null}, {"date": "2023-05-31", "close": 7.33, "volume": null}, {"date": "2023-06-01", "close": 7.2027, "volume": 11200.0}, {"date": "2023-06-02", "close": 7.2027, "volume": null}, {"date": "2023-06-05", "close": 7.2027, "volume": null}, {"date": "2023-06-06", "close": 7.2027, "volume": null}, {"date": "2023-06-07", "close": 7.2027, "volume": null}, {"date": "2023-06-08", "close": 7.2027, "volume": null}, {"date": "2023-06-09", "close": 7.2027, "volume": null}, {"date": "2023-06-12", "close": 7.3281, "volume": 190.0}, {"date": "2023-06-13", "close": 7.3281, "volume": null}, {"date": "2023-06-14", "close": 7.0717, "volume": 100.0}, {"date": "2023-06-15", "close": 7.0717, "volume": null}, {"date": "2023-06-16", "close": 7.0, "volume": 500.0}, {"date": "2023-06-20", "close": 7.0, "volume": null}, {"date": "2023-06-21", "close": 7.0, "volume": null}, {"date": "2023-06-22", "close": 7.0, "volume": null}, {"date": "2023-06-23", "close": 7.0, "volume": null}, {"date": "2023-06-26", "close": 7.0, "volume": null}, {"date": "2023-06-27", "close": 7.0, "volume": null}, {"date": "2023-06-28", "close": 6.9, "volume": 166.0}, {"date": "2023-06-29", "close": 6.7565, "volume": 209.0}, {"date": "2023-06-30", "close": 6.7565, "volume": null}, {"date": "2023-07-03", "close": 6.7565, "volume": null}, {"date": "2023-07-05", "close": 6.7565, "volume": null}, {"date": "2023-07-06", "close": 6.7565, "volume": null}, {"date": "2023-07-07", "close": 6.7565, "volume": null}, {"date": "2023-07-10", "close": 6.7565, "volume": null}, {"date": "2023-07-11", "close": 6.7565, "volume": null}, {"date": "2023-07-12", "close": 6.7565, "volume": null}, {"date": "2023-07-13", "close": 6.7565, "volume": null}, {"date": "2023-07-14", "close": 6.7565, "volume": null}, {"date": "2023-07-17", "close": 6.7565, "volume": null}, {"date": "2023-07-18", "close": 6.7565, "volume": null}, {"date": "2023-07-19", "close": 6.7565, "volume": null}, {"date": "2023-07-20", "close": 6.7565, "volume": null}, {"date": "2023-07-21", "close": 6.7565, "volume": null}, {"date": "2023-07-24", "close": 6.7565, "volume": null}, {"date": "2023-07-25", "close": 6.7565, "volume": null}, {"date": "2023-07-26", "close": 6.7565, "volume": null}, {"date": "2023-07-27", "close": 6.7565, "volume": null}, {"date": "2023-07-28", "close": 6.7565, "volume": null}, {"date": "2023-07-31", "close": 6.7565, "volume": null}, {"date": "2023-08-01", "close": 6.7565, "volume": null}, {"date": "2023-08-02", "close": 6.7565, "volume": null}, {"date": "2023-08-03", "close": 6.7565, "volume": null}, {"date": "2023-08-04", "close": 6.7565, "volume": null}, {"date": "2023-08-07", "close": 6.7565, "volume": null}, {"date": "2023-08-08", "close": 6.7565, "volume": null}, {"date": "2023-08-09", "close": 6.7565, "volume": null}, {"date": "2023-08-10", "close": 6.7565, "volume": null}, {"date": "2023-08-11", "close": 6.6, "volume": 1020.0}, {"date": "2023-08-14", "close": 6.6, "volume": null}, {"date": "2023-08-15", "close": 6.36, "volume": 7240.0}, {"date": "2023-08-16", "close": 6.36, "volume": null}, {"date": "2023-08-17", "close": 6.36, "volume": null}, {"date": "2023-08-18", "close": 6.36, "volume": null}, {"date": "2023-08-21", "close": 6.21, "volume": 100.0}, {"date": "2023-08-22", "close": 6.21, "volume": null}, {"date": "2023-08-23", "close": 6.67, "volume": 2500.0}, {"date": "2023-08-24", "close": 6.67, "volume": null}, {"date": "2023-08-25", "close": 6.67, "volume": null}, {"date": "2023-08-28", "close": 6.64, "volume": 2256.0}, {"date": "2023-08-29", "close": 6.702, "volume": 120.0}, {"date": "2023-08-30", "close": 6.702, "volume": null}, {"date": "2023-08-31", "close": 6.702, "volume": null}, {"date": "2023-09-01", "close": 6.702, "volume": null}, {"date": "2023-09-05", "close": 6.7, "volume": 2295.0}, {"date": "2023-09-06", "close": 6.7, "volume": null}, {"date": "2023-09-07", "close": 6.7, "volume": null}, {"date": "2023-09-08", "close": 6.45, "volume": 400.0}, {"date": "2023-09-11", "close": 6.45, "volume": null}, {"date": "2023-09-12", "close": 6.45, "volume": null}, {"date": "2023-09-13", "close": 6.45, "volume": null}, {"date": "2023-09-14", "close": 6.45, "volume": null}, {"date": "2023-09-15", "close": 6.4, "volume": 5000.0}, {"date": "2023-09-18", "close": 6.6038, "volume": 800.0}, {"date": "2023-09-19", "close": 6.6038, "volume": null}, {"date": "2023-09-20", "close": 6.6038, "volume": null}, {"date": "2023-09-21", "close": 6.6038, "volume": null}, {"date": "2023-09-22", "close": 6.6038, "volume": null}, {"date": "2023-09-25", "close": 6.6038, "volume": null}, {"date": "2023-09-26", "close": 6.31, "volume": 100.0}, {"date": "2023-09-27", "close": 6.31, "volume": null}, {"date": "2023-09-28", "close": 6.31, "volume": null}, {"date": "2023-09-29", "close": 6.31, "volume": null}, {"date": "2023-10-02", "close": 6.31, "volume": null}, {"date": "2023-10-03", "close": 6.31, "volume": null}, {"date": "2023-10-04", "close": 6.08, "volume": 100.0}, {"date": "2023-10-05", "close": 5.968, "volume": 100.0}, {"date": "2023-10-06", "close": 5.968, "volume": null}, {"date": "2023-10-09", "close": 5.66, "volume": 239.0}, {"date": "2023-10-10", "close": 6.4, "volume": 200.0}, {"date": "2023-10-11", "close": 6.52, "volume": 1843.0}, {"date": "2023-10-12", "close": 6.52, "volume": null}, {"date": "2023-10-13", "close": 6.52, "volume": null}, {"date": "2023-10-16", "close": 6.52, "volume": null}, {"date": "2023-10-17", "close": 6.52, "volume": null}, {"date": "2023-10-18", "close": 6.52, "volume": null}, {"date": "2023-10-19", "close": 6.6, "volume": 215.0}, {"date": "2023-10-20", "close": 6.6, "volume": null}, {"date": "2023-10-23", "close": 6.6, "volume": null}, {"date": "2023-10-24", "close": 6.6, "volume": null}, {"date": "2023-10-25", "close": 6.6, "volume": null}, {"date": "2023-10-26", "close": 6.6, "volume": null}, {"date": "2023-10-27", "close": 6.6, "volume": null}, {"date": "2023-10-30", "close": 6.6, "volume": null}, {"date": "2023-10-31", "close": 6.6, "volume": null}, {"date": "2023-11-01", "close": 6.6, "volume": null}, {"date": "2023-11-02", "close": 6.6, "volume": null}, {"date": "2023-11-03", "close": 6.6, "volume": null}, {"date": "2023-11-06", "close": 6.6, "volume": null}, {"date": "2023-11-07", "close": 6.6, "volume": null}, {"date": "2023-11-08", "close": 6.6, "volume": null}, {"date": "2023-11-09", "close": 6.51, "volume": 5000.0}, {"date": "2023-11-10", "close": 6.51, "volume": null}, {"date": "2023-11-13", "close": 6.51, "volume": null}, {"date": "2023-11-14", "close": 6.675, "volume": 850.0}, {"date": "2023-11-15", "close": 6.675, "volume": null}, {"date": "2023-11-16", "close": 6.68, "volume": 11050.0}, {"date": "2023-11-17", "close": 6.68, "volume": null}, {"date": "2023-11-20", "close": 6.68, "volume": null}, {"date": "2023-11-21", "close": 6.68, "volume": null}, {"date": "2023-11-22", "close": 6.68, "volume": null}, {"date": "2023-11-24", "close": 6.68, "volume": null}, {"date": "2023-11-27", "close": 6.7, "volume": 100.0}, {"date": "2023-11-28", "close": 6.8, "volume": 8822.0}, {"date": "2023-11-29", "close": 7.11, "volume": 1200.0}, {"date": "2023-11-30", "close": 7.03, "volume": 360.0}, {"date": "2023-12-01", "close": 7.33, "volume": 100.0}, {"date": "2023-12-04", "close": 7.33, "volume": null}, {"date": "2023-12-05", "close": 7.33, "volume": null}, {"date": "2023-12-06", "close": 7.33, "volume": null}, {"date": "2023-12-07", "close": 7.7185, "volume": 625.0}, {"date": "2023-12-08", "close": 7.7185, "volume": null}, {"date": "2023-12-11", "close": 7.19, "volume": 194.0}, {"date": "2023-12-12", "close": 7.19, "volume": null}, {"date": "2023-12-13", "close": 7.19, "volume": null}, {"date": "2023-12-14", "close": 7.23, "volume": 393.0}, {"date": "2023-12-15", "close": 7.18, "volume": 538.0}, {"date": "2023-12-18", "close": 6.92, "volume": 6386.0}, {"date": "2023-12-19", "close": 7.0851, "volume": 224.0}, {"date": "2023-12-20", "close": 6.8507, "volume": 2613.0}, {"date": "2023-12-21", "close": 6.8507, "volume": null}, {"date": "2023-12-22", "close": 6.8507, "volume": null}, {"date": "2023-12-26", "close": 6.9, "volume": 1525.0}, {"date": "2023-12-27", "close": 7.1287, "volume": 1125.0}, {"date": "2023-12-28", "close": 7.1287, "volume": null}, {"date": "2023-12-29", "close": 7.06, "volume": 100.0}, {"date": "2024-01-02", "close": 7.6, "volume": 2107.0}, {"date": "2024-01-03", "close": 7.6, "volume": null}, {"date": "2024-01-04", "close": 6.95, "volume": 100.0}, {"date": "2024-01-05", "close": 6.867, "volume": 450.0}, {"date": "2024-01-08", "close": 6.89, "volume": 3657.0}, {"date": "2024-01-09", "close": 6.78, "volume": 372.0}, {"date": "2024-01-10", "close": 6.78, "volume": null}, {"date": "2024-01-11", "close": 6.78, "volume": null}, {"date": "2024-01-12", "close": 6.7597, "volume": 462.0}, {"date": "2024-01-16", "close": 6.7597, "volume": null}, {"date": "2024-01-17", "close": 6.5973, "volume": 147.0}, {"date": "2024-01-18", "close": 6.3401, "volume": 2100.0}, {"date": "2024-01-19", "close": 6.3401, "volume": null}, {"date": "2024-01-22", "close": 6.48, "volume": 2355.0}, {"date": "2024-01-23", "close": 6.48, "volume": null}, {"date": "2024-01-24", "close": 6.56, "volume": 1110.0}, {"date": "2024-01-25", "close": 6.56, "volume": null}, {"date": "2024-01-26", "close": 6.56, "volume": null}, {"date": "2024-01-29", "close": 6.5906, "volume": 5134.0}, {"date": "2024-01-30", "close": 6.55, "volume": 139.0}, {"date": "2024-01-31", "close": 6.55, "volume": null}, {"date": "2024-02-01", "close": 6.68, "volume": 363.0}, {"date": "2024-02-02", "close": 6.5, "volume": 800.0}, {"date": "2024-02-05", "close": 6.17, "volume": 350.0}, {"date": "2024-02-06", "close": 6.17, "volume": null}, {"date": "2024-02-07", "close": 6.4435, "volume": 2000.0}, {"date": "2024-02-08", "close": 6.29, "volume": 1869.0}, {"date": "2024-02-09", "close": 6.29, "volume": null}, {"date": "2024-02-12", "close": 6.29, "volume": null}, {"date": "2024-02-13", "close": 6.3, "volume": 2300.0}, {"date": "2024-02-14", "close": 6.3, "volume": 500.0}, {"date": "2024-02-15", "close": 6.3, "volume": 2200.0}, {"date": "2024-02-16", "close": 6.45, "volume": 5100.0}, {"date": "2024-02-20", "close": 6.45, "volume": null}, {"date": "2024-02-21", "close": 6.45, "volume": 300.0}, {"date": "2024-02-22", "close": 6.45, "volume": null}, {"date": "2024-02-23", "close": 6.45, "volume": null}, {"date": "2024-02-26", "close": 6.45, "volume": 208.0}, {"date": "2024-02-27", "close": 6.45, "volume": null}, {"date": "2024-02-28", "close": 6.45, "volume": null}, {"date": "2024-02-29", "close": 6.45, "volume": null}, {"date": "2024-03-01", "close": 6.45, "volume": null}, {"date": "2024-03-04", "close": 6.64, "volume": 100.0}, {"date": "2024-03-05", "close": 6.64, "volume": null}, {"date": "2024-03-06", "close": 6.64, "volume": null}, {"date": "2024-03-07", "close": 7.11, "volume": 1439.0}, {"date": "2024-03-08", "close": 7.04, "volume": 150.0}, {"date": "2024-03-11", "close": 7.04, "volume": null}, {"date": "2024-03-12", "close": 7.02, "volume": 273.0}, {"date": "2024-03-13", "close": 7.02, "volume": null}, {"date": "2024-03-14", "close": 7.02, "volume": null}, {"date": "2024-03-15", "close": 6.75, "volume": 545.0}, {"date": "2024-03-18", "close": 6.75, "volume": null}, {"date": "2024-03-19", "close": 6.75, "volume": null}, {"date": "2024-03-20", "close": 6.75, "volume": null}, {"date": "2024-03-21", "close": 7.24, "volume": 200.0}, {"date": "2024-03-22", "close": 7.24, "volume": null}, {"date": "2024-03-25", "close": 7.24, "volume": null}, {"date": "2024-03-26", "close": 7.24, "volume": null}, {"date": "2024-03-27", "close": 7.3, "volume": 2000.0}, {"date": "2024-03-28", "close": 7.6631, "volume": 2923.0}, {"date": "2024-04-01", "close": 7.65, "volume": 505.0}, {"date": "2024-04-02", "close": 7.814, "volume": 975.0}, {"date": "2024-04-03", "close": 8.1429, "volume": 711.0}, {"date": "2024-04-04", "close": 8.1429, "volume": null}, {"date": "2024-04-05", "close": 8.3, "volume": 400.0}, {"date": "2024-04-08", "close": 8.08, "volume": 200.0}, {"date": "2024-04-09", "close": 8.08, "volume": null}, {"date": "2024-04-10", "close": 7.9536, "volume": 600.0}, {"date": "2024-04-11", "close": 7.9536, "volume": null}, {"date": "2024-04-12", "close": 8.2147, "volume": 400.0}, {"date": "2024-04-15", "close": 8.2147, "volume": null}, {"date": "2024-04-16", "close": 7.91, "volume": 250.0}, {"date": "2024-04-17", "close": 7.8, "volume": 100.0}, {"date": "2024-04-18", "close": 7.715, "volume": 14376.0}, {"date": "2024-04-19", "close": 7.715, "volume": null}, {"date": "2024-04-22", "close": 7.715, "volume": null}, {"date": "2024-04-23", "close": 7.77, "volume": 101.0}, {"date": "2024-04-24", "close": 7.41, "volume": 881.0}, {"date": "2024-04-25", "close": 7.41, "volume": 1805.0}, {"date": "2024-04-26", "close": 7.41, "volume": null}, {"date": "2024-04-29", "close": 7.41, "volume": null}, {"date": "2024-04-30", "close": 7.41, "volume": null}, {"date": "2024-05-01", "close": 7.41, "volume": null}, {"date": "2024-05-02", "close": 7.41, "volume": null}, {"date": "2024-05-03", "close": 7.41, "volume": null}, {"date": "2024-05-06", "close": 7.41, "volume": null}, {"date": "2024-05-07", "close": 7.72, "volume": 5330.0}, {"date": "2024-05-08", "close": 7.72, "volume": null}, {"date": "2024-05-09", "close": 7.8, "volume": 115.0}, {"date": "2024-05-10", "close": 7.9201, "volume": 650.0}, {"date": "2024-05-13", "close": 7.9201, "volume": null}, {"date": "2024-05-14", "close": 7.92, "volume": 100.0}, {"date": "2024-05-15", "close": 7.88, "volume": 735.0}, {"date": "2024-05-16", "close": 8.46, "volume": 135.0}, {"date": "2024-05-17", "close": 8.65, "volume": 500.0}, {"date": "2024-05-20", "close": 8.58, "volume": 3251.0}, {"date": "2024-05-21", "close": 9.29, "volume": 1305.0}, {"date": "2024-05-22", "close": 9.29, "volume": null}, {"date": "2024-05-23", "close": 9.29, "volume": null}, {"date": "2024-05-24", "close": 9.29, "volume": null}, {"date": "2024-05-28", "close": 9.4, "volume": 3672.0}, {"date": "2024-05-29", "close": 9.4, "volume": null}, {"date": "2024-05-30", "close": 9.0, "volume": 150.0}, {"date": "2024-05-31", "close": 8.82, "volume": 1250.0}, {"date": "2024-06-03", "close": 8.82, "volume": null}, {"date": "2024-06-04", "close": 8.82, "volume": null}, {"date": "2024-06-05", "close": 9.1, "volume": 600.0}, {"date": "2024-06-06", "close": 9.1, "volume": null}, {"date": "2024-06-07", "close": 8.85, "volume": 750.0}, {"date": "2024-06-10", "close": 8.85, "volume": null}, {"date": "2024-06-11", "close": 8.85, "volume": null}, {"date": "2024-06-12", "close": 9.03, "volume": 100.0}, {"date": "2024-06-13", "close": 9.03, "volume": null}, {"date": "2024-06-14", "close": 9.27, "volume": 1405.0}, {"date": "2024-06-17", "close": 9.27, "volume": null}, {"date": "2024-06-18", "close": 9.27, "volume": null}, {"date": "2024-06-20", "close": 9.18, "volume": 116.0}, {"date": "2024-06-21", "close": 9.05, "volume": 10100.0}, {"date": "2024-06-24", "close": 8.96, "volume": 5870.0}, {"date": "2024-06-25", "close": 8.96, "volume": null}, {"date": "2024-06-26", "close": 8.51, "volume": 4252.0}, {"date": "2024-06-27", "close": 8.96, "volume": 6733.0}, {"date": "2024-06-28", "close": 8.96, "volume": null}, {"date": "2024-07-01", "close": 8.96, "volume": null}, {"date": "2024-07-02", "close": 8.96, "volume": null}, {"date": "2024-07-03", "close": 9.047, "volume": 145.0}, {"date": "2024-07-05", "close": 9.047, "volume": null}, {"date": "2024-07-08", "close": 9.047, "volume": null}, {"date": "2024-07-09", "close": 9.95, "volume": 1014.0}, {"date": "2024-07-10", "close": 9.95, "volume": null}, {"date": "2024-07-11", "close": 9.95, "volume": null}, {"date": "2024-07-12", "close": 10.1143, "volume": 1100.0}, {"date": "2024-07-15", "close": 10.1143, "volume": null}, {"date": "2024-07-16", "close": 10.46, "volume": 565.0}, {"date": "2024-07-17", "close": 10.19, "volume": 5169.0}, {"date": "2024-07-18", "close": 10.295, "volume": 475.0}, {"date": "2024-07-19", "close": 10.295, "volume": null}, {"date": "2024-07-22", "close": 10.3852, "volume": 1200.0}, {"date": "2024-07-23", "close": 10.64, "volume": 400.0}, {"date": "2024-07-24", "close": 10.18, "volume": 4015.0}, {"date": "2024-07-25", "close": 9.79, "volume": 425.0}, {"date": "2024-07-26", "close": 9.79, "volume": null}, {"date": "2024-07-29", "close": 9.59, "volume": 100.0}, {"date": "2024-07-30", "close": 9.59, "volume": null}, {"date": "2024-07-31", "close": 9.59, "volume": null}, {"date": "2024-08-01", "close": 10.03, "volume": 204.0}, {"date": "2024-08-02", "close": 10.03, "volume": null}, {"date": "2024-08-05", "close": 10.03, "volume": null}, {"date": "2024-08-06", "close": 9.25, "volume": 1100.0}, {"date": "2024-08-07", "close": 9.07, "volume": 1705.0}, {"date": "2024-08-08", "close": 9.31, "volume": 550.0}, {"date": "2024-08-09", "close": 9.56, "volume": 100.0}, {"date": "2024-08-12", "close": 9.56, "volume": null}, {"date": "2024-08-13", "close": 9.56, "volume": 300.0}, {"date": "2024-08-14", "close": 9.56, "volume": null}, {"date": "2024-08-15", "close": 9.91, "volume": 950.0}, {"date": "2024-08-16", "close": 10.03, "volume": 447.0}, {"date": "2024-08-19", "close": 10.805, "volume": 750.0}, {"date": "2024-08-20", "close": 10.805, "volume": null}, {"date": "2024-08-21", "close": 10.805, "volume": null}, {"date": "2024-08-22", "close": 10.0366, "volume": 496.0}, {"date": "2024-08-23", "close": 10.04, "volume": 1500.0}, {"date": "2024-08-26", "close": 10.04, "volume": null}, {"date": "2024-08-27", "close": 10.04, "volume": null}, {"date": "2024-08-28", "close": 9.609, "volume": 900.0}, {"date": "2024-08-29", "close": 9.609, "volume": null}, {"date": "2024-08-30", "close": 9.609, "volume": null}, {"date": "2024-09-03", "close": 9.91, "volume": 37110.0}, {"date": "2024-09-04", "close": 10.28, "volume": 1100.0}, {"date": "2024-09-05", "close": 10.28, "volume": null}, {"date": "2024-09-06", "close": 10.3, "volume": 105.0}, {"date": "2024-09-09", "close": 10.3, "volume": null}, {"date": "2024-09-10", "close": 9.7, "volume": 12915.0}, {"date": "2024-09-11", "close": 9.7, "volume": null}, {"date": "2024-09-12", "close": 9.7, "volume": null}, {"date": "2024-09-13", "close": 11.4817, "volume": 970.0}, {"date": "2024-09-16", "close": 12.0, "volume": 360.0}, {"date": "2024-09-17", "close": 12.0, "volume": 756.0}, {"date": "2024-09-18", "close": 11.65, "volume": 4216.0}, {"date": "2024-09-19", "close": 11.84, "volume": 3949.0}, {"date": "2024-09-20", "close": 11.63, "volume": 3250.0}, {"date": "2024-09-23", "close": 11.61, "volume": 4300.0}, {"date": "2024-09-24", "close": 11.61, "volume": null}, {"date": "2024-09-25", "close": 12.1, "volume": 6092.0}, {"date": "2024-09-26", "close": 12.15, "volume": 3349.0}, {"date": "2024-09-27", "close": 12.15, "volume": null}, {"date": "2024-09-30", "close": 12.15, "volume": null}, {"date": "2024-10-01", "close": 11.925, "volume": 501.0}, {"date": "2024-10-02", "close": 12.0065, "volume": 350.0}, {"date": "2024-10-03", "close": 12.0065, "volume": null}, {"date": "2024-10-04", "close": 12.0065, "volume": null}, {"date": "2024-10-07", "close": 11.75, "volume": 100.0}, {"date": "2024-10-08", "close": 11.67, "volume": 100.0}, {"date": "2024-10-09", "close": 11.0102, "volume": 201.0}, {"date": "2024-10-10", "close": 11.0102, "volume": null}, {"date": "2024-10-11", "close": 11.0102, "volume": null}, {"date": "2024-10-14", "close": 11.0102, "volume": null}, {"date": "2024-10-15", "close": 11.2303, "volume": 226.0}, {"date": "2024-10-16", "close": 11.25, "volume": 1000.0}, {"date": "2024-10-17", "close": 11.25, "volume": null}, {"date": "2024-10-18", "close": 12.25, "volume": 1250.0}, {"date": "2024-10-21", "close": 12.28, "volume": 236.0}, {"date": "2024-10-22", "close": 12.0706, "volume": 1000.0}, {"date": "2024-10-23", "close": 12.08, "volume": 473.0}, {"date": "2024-10-24", "close": 12.2925, "volume": 1094.0}, {"date": "2024-10-25", "close": 12.529, "volume": 568.0}, {"date": "2024-10-28", "close": 12.57, "volume": 842.0}, {"date": "2024-10-29", "close": 12.57, "volume": null}, {"date": "2024-10-30", "close": 12.57, "volume": null}, {"date": "2024-10-31", "close": 12.57, "volume": null}, {"date": "2024-11-01", "close": 12.56, "volume": 119.0}, {"date": "2024-11-04", "close": 12.56, "volume": 2492.0}, {"date": "2024-11-05", "close": 12.6, "volume": 1107.0}, {"date": "2024-11-06", "close": 12.5697, "volume": 771.0}, {"date": "2024-11-07", "close": 12.6845, "volume": 1258.0}, {"date": "2024-11-08", "close": 12.3, "volume": 1076.0}, {"date": "2024-11-11", "close": 11.79, "volume": 305.0}, {"date": "2024-11-12", "close": 11.65, "volume": 590.0}, {"date": "2024-11-13", "close": 11.3, "volume": 510.0}, {"date": "2024-11-14", "close": 11.3, "volume": 610.0}, {"date": "2024-11-15", "close": 11.185, "volume": 621.0}, {"date": "2024-11-18", "close": 11.5, "volume": 52620.0}, {"date": "2024-11-19", "close": 11.5, "volume": null}, {"date": "2024-11-20", "close": 11.5, "volume": null}, {"date": "2024-11-21", "close": 12.5, "volume": 1100.0}, {"date": "2024-11-22", "close": 12.86, "volume": 199.0}, {"date": "2024-11-25", "close": 12.5, "volume": 1300.0}, {"date": "2024-11-26", "close": 12.5, "volume": null}, {"date": "2024-11-27", "close": 12.5, "volume": null}, {"date": "2024-11-29", "close": 11.925, "volume": 201.0}, {"date": "2024-12-02", "close": 11.6, "volume": 350.0}, {"date": "2024-12-03", "close": 11.96, "volume": 2603.0}, {"date": "2024-12-04", "close": 12.2086, "volume": 3250.0}, {"date": "2024-12-05", "close": 12.2086, "volume": null}, {"date": "2024-12-06", "close": 12.2086, "volume": null}, {"date": "2024-12-09", "close": 12.2086, "volume": null}, {"date": "2024-12-10", "close": 12.2086, "volume": null}, {"date": "2024-12-11", "close": 12.2086, "volume": null}, {"date": "2024-12-12", "close": 12.2086, "volume": null}, {"date": "2024-12-13", "close": 12.2086, "volume": null}, {"date": "2024-12-16", "close": 12.2086, "volume": null}, {"date": "2024-12-17", "close": 12.5226, "volume": 688.0}, {"date": "2024-12-18", "close": 12.08, "volume": 2200.0}, {"date": "2024-12-19", "close": 12.08, "volume": null}, {"date": "2024-12-20", "close": 11.93, "volume": 506.0}, {"date": "2024-12-23", "close": 11.93, "volume": null}, {"date": "2024-12-24", "close": 11.93, "volume": null}, {"date": "2024-12-26", "close": 11.93, "volume": null}, {"date": "2024-12-27", "close": 11.93, "volume": null}, {"date": "2024-12-30", "close": 11.93, "volume": null}, {"date": "2024-12-31", "close": 11.93, "volume": null}, {"date": "2025-01-02", "close": 12.05, "volume": 675.0}, {"date": "2025-01-03", "close": 12.5, "volume": 200.0}, {"date": "2025-01-06", "close": 12.03, "volume": 301.0}, {"date": "2025-01-07", "close": 11.69, "volume": 840.0}, {"date": "2025-01-08", "close": 11.69, "volume": null}, {"date": "2025-01-10", "close": 11.99, "volume": 168.0}, {"date": "2025-01-13", "close": 11.99, "volume": null}, {"date": "2025-01-14", "close": 12.74, "volume": 689.0}, {"date": "2025-01-15", "close": 12.74, "volume": null}, {"date": "2025-01-16", "close": 12.75, "volume": 500.0}, {"date": "2025-01-17", "close": 12.5, "volume": 1933.0}, {"date": "2025-01-21", "close": 12.5, "volume": 808.0}, {"date": "2025-01-22", "close": 12.355, "volume": 630.0}, {"date": "2025-01-23", "close": 12.59, "volume": 4117.0}, {"date": "2025-01-24", "close": 12.59, "volume": null}, {"date": "2025-01-27", "close": 12.59, "volume": null}, {"date": "2025-01-28", "close": 12.195, "volume": 200.0}, {"date": "2025-01-29", "close": 12.195, "volume": null}, {"date": "2025-01-30", "close": 12.858, "volume": 300.0}, {"date": "2025-01-31", "close": 12.858, "volume": null}, {"date": "2025-02-03", "close": 13.965, "volume": 2647.0}, {"date": "2025-02-04", "close": 14.1475, "volume": 7810.0}, {"date": "2025-02-05", "close": 14.33, "volume": 1100.0}, {"date": "2025-02-06", "close": 14.33, "volume": null}, {"date": "2025-02-07", "close": 14.33, "volume": null}, {"date": "2025-02-10", "close": 15.0, "volume": 4083.0}, {"date": "2025-02-11", "close": 15.3, "volume": 7885.0}, {"date": "2025-02-12", "close": 15.2, "volume": 1148.0}, {"date": "2025-02-13", "close": 15.39, "volume": 486.0}, {"date": "2025-02-14", "close": 15.425, "volume": 112.0}, {"date": "2025-02-18", "close": 15.96, "volume": 505.0}, {"date": "2025-02-19", "close": 15.55, "volume": 866.0}, {"date": "2025-02-20", "close": 15.365, "volume": 1011.0}, {"date": "2025-02-21", "close": 15.78, "volume": 601.0}, {"date": "2025-02-24", "close": 15.8012, "volume": 833.0}, {"date": "2025-02-25", "close": 15.91, "volume": 2761.0}, {"date": "2025-02-26", "close": 15.91, "volume": null}, {"date": "2025-02-27", "close": 14.85, "volume": 35092.0}, {"date": "2025-02-28", "close": 15.632, "volume": 1700.0}, {"date": "2025-03-03", "close": 15.63, "volume": 49403.0}, {"date": "2025-03-04", "close": 15.0106, "volume": 100347.0}, {"date": "2025-03-05", "close": 15.0106, "volume": null}, {"date": "2025-03-06", "close": 15.0106, "volume": null}, {"date": "2025-03-07", "close": 15.2295, "volume": 1390.0}, {"date": "2025-03-10", "close": 14.9, "volume": 211.0}, {"date": "2025-03-11", "close": 15.43, "volume": 732.0}, {"date": "2025-03-12", "close": 16.03, "volume": 270.0}, {"date": "2025-03-13", "close": 16.87, "volume": 1643.0}, {"date": "2025-03-14", "close": 17.01, "volume": 400.0}, {"date": "2025-03-17", "close": 17.49, "volume": 537.0}, {"date": "2025-03-18", "close": 18.3015, "volume": 835.0}, {"date": "2025-03-19", "close": 18.0101, "volume": 1874.0}, {"date": "2025-03-20", "close": 18.16, "volume": 545.0}, {"date": "2025-03-21", "close": 17.9342, "volume": 429.0}, {"date": "2025-03-24", "close": 18.42, "volume": 4022.0}, {"date": "2025-03-25", "close": 19.38, "volume": 428.0}, {"date": "2025-03-26", "close": 19.05, "volume": 348.0}, {"date": "2025-03-27", "close": 19.5202, "volume": 900.0}, {"date": "2025-03-28", "close": 19.4325, "volume": 1311.0}, {"date": "2025-03-31", "close": 19.53, "volume": 6737.0}, {"date": "2025-04-01", "close": 19.1, "volume": 8946.0}, {"date": "2025-04-02", "close": 18.61, "volume": 1089.0}, {"date": "2025-04-03", "close": 18.97, "volume": 8327.0}, {"date": "2025-04-04", "close": 16.5, "volume": 4183.0}, {"date": "2025-04-07", "close": 15.62, "volume": 1554.0}, {"date": "2025-04-08", "close": 15.99, "volume": 1200.0}, {"date": "2025-04-09", "close": 17.9015, "volume": 891.0}, {"date": "2025-04-10", "close": 17.9, "volume": 830.0}, {"date": "2025-04-11", "close": 18.62, "volume": 839.0}, {"date": "2025-04-14", "close": 18.77, "volume": 930.0}, {"date": "2025-04-15", "close": 18.77, "volume": null}, {"date": "2025-04-16", "close": 19.54, "volume": 2407.0}, {"date": "2025-04-17", "close": 20.06, "volume": 184.0}, {"date": "2025-04-21", "close": 19.75, "volume": 1305.0}, {"date": "2025-04-22", "close": 19.56, "volume": 16833.0}, {"date": "2025-04-23", "close": 19.8955, "volume": 9741.0}, {"date": "2025-04-24", "close": 19.7115, "volume": 404.0}, {"date": "2025-04-25", "close": 19.7115, "volume": null}, {"date": "2025-04-28", "close": 19.7115, "volume": null}, {"date": "2025-04-29", "close": 19.71, "volume": 463.0}, {"date": "2025-04-30", "close": 19.8808, "volume": 590.0}, {"date": "2025-05-01", "close": 19.8808, "volume": null}, {"date": "2025-05-02", "close": 19.8808, "volume": null}, {"date": "2025-05-05", "close": 19.8808, "volume": null}, {"date": "2025-05-06", "close": 20.315, "volume": 458.0}, {"date": "2025-05-07", "close": 20.35, "volume": 1140.0}, {"date": "2025-05-08", "close": 19.26, "volume": 456.0}, {"date": "2025-05-09", "close": 19.01, "volume": 1210.0}, {"date": "2025-05-12", "close": 17.9882, "volume": 2499.0}, {"date": "2025-05-13", "close": 18.15, "volume": 22862.0}, {"date": "2025-05-14", "close": 18.75, "volume": 461.0}, {"date": "2025-05-15", "close": 18.7415, "volume": 26886.0}, {"date": "2025-05-16", "close": 18.7415, "volume": null}, {"date": "2025-05-19", "close": 18.7415, "volume": null}, {"date": "2025-05-20", "close": 19.74, "volume": 2595.0}, {"date": "2025-05-21", "close": 19.74, "volume": null}, {"date": "2025-05-22", "close": 20.28, "volume": 201.0}, {"date": "2025-05-23", "close": 21.16, "volume": 696.0}, {"date": "2025-05-27", "close": 21.86, "volume": 895.0}, {"date": "2025-05-28", "close": 22.75, "volume": 1485.0}, {"date": "2025-05-29", "close": 23.2012, "volume": 1080.0}, {"date": "2025-05-30", "close": 23.57, "volume": 21370.0}, {"date": "2025-06-02", "close": 24.75, "volume": 709.0}, {"date": "2025-06-03", "close": 25.5085, "volume": 525.0}, {"date": "2025-06-04", "close": 25.5, "volume": 1204.0}, {"date": "2025-06-05", "close": 25.4095, "volume": 1001.0}, {"date": "2025-06-06", "close": 24.24, "volume": 276.0}, {"date": "2025-06-09", "close": 24.8745, "volume": 766.0}, {"date": "2025-06-10", "close": 24.78, "volume": 3483.0}, {"date": "2025-06-11", "close": 25.84, "volume": 531.0}, {"date": "2025-06-12", "close": 25.84, "volume": null}, {"date": "2025-06-13", "close": 27.11, "volume": 8351.0}, {"date": "2025-06-16", "close": 27.7, "volume": 27141.0}, {"date": "2025-06-17", "close": 28.0655, "volume": 2943.0}, {"date": "2025-06-18", "close": 27.18, "volume": 311.0}, {"date": "2025-06-20", "close": 26.15, "volume": 2541.0}, {"date": "2025-06-23", "close": 26.8745, "volume": 6841.0}, {"date": "2025-06-24", "close": 26.79, "volume": 3983.0}, {"date": "2025-06-25", "close": 26.96, "volume": 2542.0}, {"date": "2025-06-26", "close": 26.96, "volume": 9543.0}, {"date": "2025-06-27", "close": 25.72, "volume": 653.0}, {"date": "2025-06-30", "close": 25.72, "volume": null}, {"date": "2025-07-01", "close": 25.0, "volume": 225.0}, {"date": "2025-07-02", "close": 25.8, "volume": 7786.0}, {"date": "2025-07-03", "close": 25.8, "volume": null}, {"date": "2025-07-07", "close": 26.2545, "volume": 380.0}, {"date": "2025-07-08", "close": 26.66, "volume": 8760.0}, {"date": "2025-07-09", "close": 27.33, "volume": 2711.0}, {"date": "2025-07-10", "close": 27.6598, "volume": 1324.0}, {"date": "2025-07-11", "close": 27.966, "volume": 3097.0}, {"date": "2025-07-14", "close": 27.12, "volume": 6108.0}, {"date": "2025-07-15", "close": 25.84, "volume": 538.0}, {"date": "2025-07-16", "close": 24.25, "volume": 1913818.0}, {"date": "2025-07-17", "close": 23.5, "volume": 807623.0}, {"date": "2025-07-18", "close": 24.0, "volume": 386178.0}, {"date": "2025-07-21", "close": 24.87, "volume": 507326.0}, {"date": "2025-07-22", "close": 25.28, "volume": 480686.0}, {"date": "2025-07-23", "close": 25.14, "volume": 291688.0}, {"date": "2025-07-24", "close": 24.82, "volume": 101860.0}, {"date": "2025-07-25", "close": 25.24, "volume": 111523.0}, {"date": "2025-07-28", "close": 24.17, "volume": 129218.0}, {"date": "2025-07-29", "close": 24.19, "volume": 118937.0}, {"date": "2025-07-30", "close": 23.69, "volume": 251255.0}, {"date": "2025-07-31", "close": 24.37, "volume": 77708.0}, {"date": "2025-08-01", "close": 24.32, "volume": 74131.0}, {"date": "2025-08-04", "close": 24.825, "volume": 161098.0}, {"date": "2025-08-05", "close": 24.71, "volume": 266563.0}, {"date": "2025-08-06", "close": 25.1, "volume": 219764.0}, {"date": "2025-08-07", "close": 25.54, "volume": 170808.0}, {"date": "2025-08-08", "close": 26.25, "volume": 292483.0}, {"date": "2025-08-11", "close": 26.85, "volume": 196148.0}, {"date": "2025-08-12", "close": 26.98, "volume": 128842.0}, {"date": "2025-08-13", "close": 26.58, "volume": 156051.0}, {"date": "2025-08-14", "close": 28.04, "volume": 162366.0}, {"date": "2025-08-15", "close": 28.33, "volume": 117695.0}, {"date": "2025-08-18", "close": 28.36, "volume": 120834.0}, {"date": "2025-08-19", "close": 27.24, "volume": 127410.0}, {"date": "2025-08-20", "close": 27.52, "volume": 70521.0}, {"date": "2025-08-21", "close": 27.72, "volume": 76459.0}, {"date": "2025-08-22", "close": 28.17, "volume": 61936.0}, {"date": "2025-08-25", "close": 27.49, "volume": 106159.0}, {"date": "2025-08-26", "close": 28.38, "volume": 142437.0}, {"date": "2025-08-27", "close": 28.63, "volume": 171394.0}, {"date": "2025-08-28", "close": 28.42, "volume": 110254.0}, {"date": "2025-08-29", "close": 29.21, "volume": 167318.0}, {"date": "2025-09-02", "close": 30.43, "volume": 433191.0}, {"date": "2025-09-03", "close": 31.0, "volume": 316123.0}, {"date": "2025-09-04", "close": 30.47, "volume": 322302.0}, {"date": "2025-09-05", "close": 31.92, "volume": 205897.0}, {"date": "2025-09-08", "close": 31.65, "volume": 126666.0}, {"date": "2025-09-09", "close": 31.93, "volume": 312433.0}, {"date": "2025-09-10", "close": 32.76, "volume": 248901.0}, {"date": "2025-09-11", "close": 31.6, "volume": 223104.0}, {"date": "2025-09-12", "close": 31.875, "volume": 380221.0}, {"date": "2025-09-15", "close": 32.08, "volume": 170630.0}, {"date": "2025-09-16", "close": 31.91, "volume": 167484.0}, {"date": "2025-09-17", "close": 31.79, "volume": 426394.0}, {"date": "2025-09-18", "close": 30.99, "volume": 204569.0}, {"date": "2025-09-19", "close": 31.965, "volume": 482602.0}, {"date": "2025-09-22", "close": 34.38, "volume": 916601.0}, {"date": "2025-09-23", "close": 35.12, "volume": 588891.0}, {"date": "2025-09-24", "close": 34.59, "volume": 387591.0}, {"date": "2025-09-25", "close": 32.89, "volume": 301994.0}, {"date": "2025-09-26", "close": 38.05, "volume": 458235.0}, {"date": "2025-09-29", "close": 37.21, "volume": 522562.0}, {"date": "2025-09-30", "close": 37.21, "volume": 414006.0}, {"date": "2025-10-01", "close": 37.0, "volume": 376284.0}, {"date": "2025-10-02", "close": 36.75, "volume": 697682.0}, {"date": "2025-10-03", "close": 36.13, "volume": 289181.0}, {"date": "2025-10-06", "close": 36.61, "volume": 436058.0}, {"date": "2025-10-07", "close": 36.25, "volume": 208753.0}, {"date": "2025-10-08", "close": 37.82, "volume": 266037.0}, {"date": "2025-10-09", "close": 36.81, "volume": 316927.0}, {"date": "2025-10-10", "close": 36.93, "volume": 301311.0}, {"date": "2025-10-13", "close": 38.05, "volume": 251099.0}, {"date": "2025-10-14", "close": 38.96, "volume": 406315.0}, {"date": "2025-10-15", "close": 39.9, "volume": 567900.0}, {"date": "2025-10-16", "close": 39.96, "volume": 805563.0}, {"date": "2025-10-17", "close": 36.66, "volume": 1017414.0}, {"date": "2025-10-20", "close": 37.56, "volume": 698641.0}, {"date": "2025-10-21", "close": 33.45, "volume": 1459457.0}, {"date": "2025-10-22", "close": 32.94, "volume": 1070303.0}, {"date": "2025-10-23", "close": 33.44, "volume": 431072.0}, {"date": "2025-10-24", "close": 33.38, "volume": 350745.0}, {"date": "2025-10-27", "close": 30.84, "volume": 882048.0}, {"date": "2025-10-28", "close": 30.26, "volume": 1191400.0}, {"date": "2025-10-29", "close": 30.19, "volume": 565686.0}, {"date": "2025-10-30", "close": 32.19, "volume": 481301.0}, {"date": "2025-10-31", "close": 32.33, "volume": 417300.0}, {"date": "2025-11-03", "close": 32.91, "volume": 626491.0}, {"date": "2025-11-04", "close": 31.55, "volume": 404060.0}, {"date": "2025-11-05", "close": 33.81, "volume": 573838.0}, {"date": "2025-11-06", "close": 33.15, "volume": 370508.0}, {"date": "2025-11-07", "close": 34.29, "volume": 308030.0}, {"date": "2025-11-10", "close": 35.89, "volume": 1273757.0}, {"date": "2025-11-11", "close": 35.02, "volume": 512849.0}, {"date": "2025-11-12", "close": 36.62, "volume": 692449.0}, {"date": "2025-11-13", "close": 35.4, "volume": 511131.0}, {"date": "2025-11-14", "close": 35.3, "volume": 458307.0}, {"date": "2025-11-17", "close": 34.64, "volume": 356269.0}, {"date": "2025-11-18", "close": 34.88, "volume": 487113.0}, {"date": "2025-11-19", "close": 36.47, "volume": 442699.0}, {"date": "2025-11-20", "close": 34.91, "volume": 283560.0}, {"date": "2025-11-21", "close": 35.93, "volume": 438722.0}, {"date": "2025-11-24", "close": 37.22, "volume": 443713.0}, {"date": "2025-11-25", "close": 37.27, "volume": 304330.0}, {"date": "2025-11-26", "close": 39.12, "volume": 250356.0}, {"date": "2025-11-28", "close": 40.1, "volume": 334216.0}, {"date": "2025-12-01", "close": 40.2, "volume": 390649.0}, {"date": "2025-12-02", "close": 39.8, "volume": 660101.0}, {"date": "2025-12-03", "close": 41.76, "volume": 939466.0}, {"date": "2025-12-04", "close": 41.61, "volume": 307237.0}, {"date": "2025-12-05", "close": 41.22, "volume": 534422.0}, {"date": "2025-12-08", "close": 40.38, "volume": 639334.0}, {"date": "2025-12-09", "close": 43.45, "volume": 525925.0}, {"date": "2025-12-10", "close": 43.15, "volume": 549637.0}, {"date": "2025-12-11", "close": 44.92, "volume": 444513.0}, {"date": "2025-12-12", "close": 46.59, "volume": 620478.0}, {"date": "2025-12-15", "close": 46.78, "volume": 655570.0}, {"date": "2025-12-16", "close": 46.55, "volume": 481236.0}, {"date": "2025-12-17", "close": 48.37, "volume": 716492.0}, {"date": "2025-12-18", "close": 49.4, "volume": 874637.0}, {"date": "2025-12-19", "close": 50.04, "volume": 1551502.0}, {"date": "2025-12-22", "close": 51.55, "volume": 760068.0}, {"date": "2025-12-23", "close": 51.96, "volume": 526564.0}, {"date": "2025-12-24", "close": 51.77, "volume": 235465.0}, {"date": "2025-12-26", "close": 54.06, "volume": 689872.0}, {"date": "2025-12-29", "close": 49.66, "volume": 966672.0}, {"date": "2025-12-30", "close": 50.84, "volume": 391388.0}, {"date": "2025-12-31", "close": 50.415, "volume": 318182.0}, {"date": "2026-01-02", "close": 50.0, "volume": 569352.0}, {"date": "2026-01-05", "close": 52.42, "volume": 630453.0}, {"date": "2026-01-06", "close": 53.21, "volume": 937837.0}, {"date": "2026-01-07", "close": 51.24, "volume": 755560.0}, {"date": "2026-01-08", "close": 51.2, "volume": 1179767.0}, {"date": "2026-01-09", "close": 52.75, "volume": 659812.0}, {"date": "2026-01-12", "close": 56.8, "volume": 670053.0}, {"date": "2026-01-13", "close": 57.41, "volume": 589987.0}, {"date": "2026-01-14", "close": 58.49, "volume": 663151.0}, {"date": "2026-01-15", "close": 60.96, "volume": 1050577.0}, {"date": "2026-01-16", "close": 60.22, "volume": 612410.0}, {"date": "2026-01-20", "close": 64.28, "volume": 794655.0}, {"date": "2026-01-21", "close": 65.535, "volume": 1290306.0}, {"date": "2026-01-22", "close": 69.31, "volume": 1048484.0}, {"date": "2026-01-23", "close": 68.3, "volume": 659167.0}, {"date": "2026-01-26", "close": 68.83, "volume": 946970.0}, {"date": "2026-01-27", "close": 69.25, "volume": 630613.0}, {"date": "2026-01-28", "close": 72.27, "volume": 1878182.0}, {"date": "2026-01-29", "close": 74.71, "volume": 3004555.0}, {"date": "2026-01-30", "close": 63.69, "volume": 1548893.0}, {"date": "2026-02-02", "close": 61.27, "volume": 1885785.0}, {"date": "2026-02-03", "close": 64.72, "volume": 1561243.0}, {"date": "2026-02-04", "close": 63.42, "volume": 801698.0}, {"date": "2026-02-05", "close": 62.73, "volume": 1826342.0}, {"date": "2026-02-06", "close": 65.99, "volume": 706632.0}, {"date": "2026-02-09", "close": 73.0, "volume": 1253097.0}, {"date": "2026-02-10", "close": 72.97, "volume": 1047438.0}, {"date": "2026-02-11", "close": 75.26, "volume": 869100.0}, {"date": "2026-02-12", "close": 68.93, "volume": 1118187.0}, {"date": "2026-02-13", "close": 72.36, "volume": 795409.0}, {"date": "2026-02-17", "close": 67.16, "volume": 612186.0}, {"date": "2026-02-18", "close": 68.77, "volume": 514052.0}, {"date": "2026-02-19", "close": 70.56, "volume": 621132.0}, {"date": "2026-02-20", "close": 74.59, "volume": 592705.0}, {"date": "2026-02-23", "close": 79.39, "volume": 1081549.0}, {"date": "2026-02-24", "close": 80.75, "volume": 736274.0}, {"date": "2026-02-25", "close": 84.67, "volume": 1232072.0}, {"date": "2026-02-26", "close": 89.74, "volume": 937973.0}, {"date": "2026-02-27", "close": 84.45, "volume": 1165304.0}, {"date": "2026-03-02", "close": 88.12, "volume": 1253136.0}, {"date": "2026-03-03", "close": 84.21, "volume": 926214.0}, {"date": "2026-03-04", "close": 86.19, "volume": 562621.0}, {"date": "2026-03-05", "close": 81.75, "volume": 721840.0}, {"date": "2026-03-06", "close": 80.6, "volume": 456830.0}, {"date": "2026-03-09", "close": 80.72, "volume": 692330.0}, {"date": "2026-03-10", "close": 85.0, "volume": 679478.0}, {"date": "2026-03-11", "close": 82.8, "volume": 465205.0}, {"date": "2026-03-12", "close": 80.11, "volume": 769333.0}, {"date": "2026-03-13", "close": 75.385, "volume": 551916.0}, {"date": "2026-03-16", "close": 76.6, "volume": 1136442.0}, {"date": "2026-03-17", "close": 78.89, "volume": 421205.0}, {"date": "2026-03-18", "close": 72.34, "volume": 952254.0}, {"date": "2026-03-19", "close": 66.47, "volume": 1829266.0}, {"date": "2026-03-20", "close": 61.07, "volume": 2889001.0}, {"date": "2026-03-23", "close": 65.44, "volume": 1458338.0}, {"date": "2026-03-24", "close": 66.42, "volume": 682396.0}, {"date": "2026-03-25", "close": 71.49, "volume": 1283666.0}, {"date": "2026-03-26", "close": 66.27, "volume": 601120.0}, {"date": "2026-03-27", "close": 70.07, "volume": 779217.0}, {"date": "2026-03-30", "close": 70.9, "volume": 1106285.0}, {"date": "2026-03-31", "close": 81.6, "volume": 1215962.0}, {"date": "2026-04-01", "close": 87.39, "volume": 2285921.0}, {"date": "2026-04-02", "close": 87.69, "volume": 1227504.0}, {"date": "2026-04-06", "close": 89.02, "volume": 779863.0}, {"date": "2026-04-07", "close": 88.79, "volume": 1198154.0}, {"date": "2026-04-08", "close": 94.53, "volume": 1280545.0}, {"date": "2026-04-09", "close": 98.74, "volume": 819151.0}, {"date": "2026-04-10", "close": 101.97, "volume": 543535.0}, {"date": "2026-04-13", "close": 103.96, "volume": 885826.0}, {"date": "2026-04-14", "close": 108.65, "volume": 1528971.0}, {"date": "2026-04-15", "close": 105.01, "volume": 1162307.0}, {"date": "2026-04-16", "close": 105.67, "volume": 705898.0}, {"date": "2026-04-17", "close": 109.14, "volume": 605443.0}, {"date": "2026-04-20", "close": 105.19, "volume": 609730.0}, {"date": "2026-04-21", "close": 97.12, "volume": 738930.0}, {"date": "2026-04-22", "close": 97.92, "volume": 791208.0}, {"date": "2026-04-23", "close": 88.5, "volume": 1113595.0}, {"date": "2026-04-24", "close": 90.31, "volume": 702800.0}, {"date": "2026-04-27", "close": 87.95, "volume": 597577.0}, {"date": "2026-04-28", "close": 83.61, "volume": 737971.0}, {"date": "2026-04-29", "close": 81.43, "volume": 791243.0}, {"date": "2026-04-30", "close": 84.77, "volume": 595594.0}, {"date": "2026-05-01", "close": 82.16, "volume": 516386.0}, {"date": "2026-05-04", "close": 81.7, "volume": 654228.0}, {"date": "2026-05-05", "close": 80.7, "volume": 528469.0}, {"date": "2026-05-06", "close": 89.7, "volume": 758467.0}, {"date": "2026-05-07", "close": 81.07, "volume": 1175705.0}, {"date": "2026-05-08", "close": 82.11, "volume": 671877.0}, {"date": "2026-05-11", "close": 81.06, "volume": 957775.0}, {"date": "2026-05-12", "close": 83.72, "volume": 901325.0}, {"date": "2026-05-13", "close": 79.26, "volume": 733562.0}, {"date": "2026-05-14", "close": 79.99, "volume": 627478.0}, {"date": "2026-05-15", "close": 76.42, "volume": 1410352.0}, {"date": "2026-05-18", "close": 75.64, "volume": 565329.0}, {"date": "2026-05-19", "close": 71.46, "volume": 649394.0}, {"date": "2026-05-20", "close": 74.95, "volume": 419660.0}, {"date": "2026-05-21", "close": 75.3, "volume": 449347.0}, {"date": "2026-05-22", "close": 72.58, "volume": 456086.0}, {"date": "2026-05-26", "close": 75.64, "volume": 636422.0}, {"date": "2026-05-27", "close": 74.76, "volume": 580320.0}, {"date": "2026-05-28", "close": 75.88, "volume": 615443.0}, {"date": "2026-05-29", "close": 77.27, "volume": 5244332.0}, {"date": "2026-06-01", "close": 72.3, "volume": 789474.0}, {"date": "2026-06-02", "close": 68.04, "volume": 933508.0}, {"date": "2026-06-03", "close": 64.23, "volume": 1079786.0}, {"date": "2026-06-04", "close": 66.86, "volume": 564987.0}, {"date": "2026-06-05", "close": 60.4, "volume": 827328.0}, {"date": "2026-06-08", "close": 58.68, "volume": 815511.0}, {"date": "2026-06-09", "close": 57.05, "volume": 792819.0}, {"date": "2026-06-10", "close": 53.3, "volume": 724008.0}, {"date": "2026-06-11", "close": 56.58, "volume": 1435658.0}, {"date": "2026-06-12", "close": 60.89, "volume": 884442.0}, {"date": "2026-06-15", "close": 66.18, "volume": 1337744.0}, {"date": "2026-06-16", "close": 66.37, "volume": 889985.0}, {"date": "2026-06-17", "close": 65.98, "volume": 1304700.0}, {"date": "2026-06-18", "close": 63.54, "volume": 2932163.0}, {"date": "2026-06-22", "close": 65.26, "volume": 603056.0}, {"date": "2026-06-23", "close": 61.5, "volume": 601635.0}, {"date": "2026-06-24", "close": 57.89, "volume": 1388379.0}, {"date": "2026-06-25", "close": 61.13, "volume": 1111092.0}, {"date": "2026-06-26", "close": 64.08, "volume": 3712788.0}, {"date": "2026-06-29", "close": 63.65, "volume": 848046.0}, {"date": "2026-06-30", "close": 62.95, "volume": 716470.0}, {"date": "2026-07-01", "close": 60.5, "volume": 978602.0}, {"date": "2026-07-02", "close": 65.46, "volume": 1380764.0}, {"date": "2026-07-06", "close": 67.73, "volume": 1139168.0}, {"date": "2026-07-07", "close": 63.37, "volume": 1783944.0}, {"date": "2026-07-08", "close": 59.82, "volume": 1023713.0}, {"date": "2026-07-09", "close": 63.37, "volume": 849954.0}, {"date": "2026-07-10", "close": 60.81, "volume": 786050.0}, {"date": "2026-07-13", "close": 53.51, "volume": 1345547.0}, {"date": "2026-07-14", "close": 57.07, "volume": 1018744.0}, {"date": "2026-07-15", "close": 54.91, "volume": 771964.0}, {"date": "2026-07-16", "close": 50.26, "volume": 1258976.0}, {"date": "2026-07-17", "close": 50.22, "volume": 801203.0}, {"date": "2026-07-20", "close": 50.07, "volume": 652146.0}, {"date": "2026-07-21", "close": 54.83, "volume": 770330.0}, {"date": "2026-07-22", "close": 55.89, "volume": 579555.0}, {"date": "2026-07-23", "close": 55.1, "volume": 538127.0}, {"date": "2026-07-24", "close": 54.81, "volume": 508381.0}, {"date": "2026-07-27", "close": 55.78, "volume": 494684.0}, {"date": "2026-07-28", "close": 55.05, "volume": 584361.0}, {"date": "2026-07-29", "close": 54.5, "volume": 567455.0}, {"date": "2026-07-30", "close": 56.95, "volume": 823956.0}, {"date": "2026-07-31", "close": 54.57, "volume": 887575.0}, {"date": "2026-08-03", "close": 56.61, "volume": 766947.0}, {"date": "2026-08-04", "close": 57.79, "volume": 740330.0}, {"date": "2026-08-05", "close": 65.76, "volume": 2210610.0}, {"date": "2026-08-06", "close": 65.63, "volume": 803115.0}, {"date": "2026-08-07", "close": 74.13, "volume": 1331977.0}, {"date": "2026-08-10", "close": 76.25, "volume": 1075294.0}, {"date": "2026-08-11", "close": 76.06, "volume": 619712.0}, {"date": "2026-08-12", "close": 77.53, "volume": 953822.0}, {"date": "2026-08-13", "close": 74.85, "volume": 667043.0}, {"date": "2026-08-14", "close": 76.02, "volume": 427738.0}, {"date": "2026-08-17", "close": 78.54, "volume": 542161.0}, {"date": "2026-08-18", "close": 76.24, "volume": 563950.0}, {"date": "2026-08-19", "close": 85.0, "volume": 1833308.0}, {"date": "2026-08-20", "close": 86.69, "volume": 1810137.0}, {"date": "2026-08-21", "close": 87.26, "volume": 1106834.0}, {"date": "2026-08-24", "close": 87.37, "volume": 905927.0}, {"date": "2026-08-25", "close": 90.47, "volume": 694930.0}, {"date": "2026-08-26", "close": 89.3, "volume": 626892.0}, {"date": "2026-08-27", "close": 89.12, "volume": 584017.0}, {"date": "2026-08-28", "close": 84.53, "volume": 1626060.0}, {"date": "2026-08-31", "close": 83.58, "volume": 1477674.0}, {"date": "2026-09-01", "close": 79.045, "volume": 1092098.0}, {"date": "2026-09-02", "close": 84.6, "volume": 721161.0}, {"date": "2026-09-03", "close": 88.11, "volume": 688717.0}, {"date": "2026-09-04", "close": 84.91, "volume": 849466.0}, {"date": "2026-09-08", "close": 85.31, "volume": 915067.0}, {"date": "2026-09-09", "close": 85.32, "volume": 655494.0}, {"date": "2026-09-10", "close": 86.01, "volume": 1290057.0}, {"date": "2026-09-11", "close": 87.08, "volume": 901751.0}, {"date": "2026-09-14", "close": 86.3, "volume": 1482889.0}, {"date": "2026-09-15", "close": 85.77, "volume": 1052793.0}, {"date": "2026-09-16", "close": 85.96, "volume": 934498.0}, {"date": "2026-09-17", "close": 88.71, "volume": 1497351.0}, {"date": "2026-09-18", "close": 88.25, "volume": 1509175.0}], "refreshing": true}