{"ticker": "BAER", "overview": {"cik": "1941536", "ticker": "BAER", "name": "Bridger Aerospace Group Holdings, Inc.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006884", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001193125-26-365565", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001193125-26-365564", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001193125-26-365563", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001683168-26-006637", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354528", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354527", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354525", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349604", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349583", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001193125-26-345459", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001193125-26-345458", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001193125-26-345455", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338213", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338208", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001941536-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001941536-26-000023", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001193125-26-333485", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001193125-26-333484", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001193125-26-333483", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001941536-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683168-26-005276", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683168-26-005275", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683168-26-005274", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683168-26-005273", "price_sensitive": false}]}, "description": "Bridger Aerospace Group Holdings, Inc. trades as BAER on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 76 insider filings for the company, from September 2024 to September 2026. Across those, 6 insiders disclosed 3 open-market purchases totalling $1.11M against 5 sales totalling $6.06M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1113400.0, "sell_n": 5, "sell_sum": 6061298.834, "net": -4947898.834, "insiders": 6, "first_date": "2024-09-18", "last_date": "2026-09-01"}, "metrics": {"ticker": "BAER", "has_prices": true, "as_of": "2026-09-18", "last": 0.9455, "prev_close": 0.9237, "change": 0.02180000000000004, "change_pct": 0.02360073616975213, "session_volume": 923901.0, "vwap_5": 0.9656581173475076, "vwap_20": 1.0996650209949552, "vwap_60": 1.4082690949314343, "vwap_250": 1.8984870671061027, "high_52w": 3.27, "low_52w": 0.9237, "avg_volume_20": 882247.65, "sessions": 400, "market_cap": {"value": 55620115.37, "shares": 58826140.0, "as_of": "2026-08-03", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001683168-26-006884", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 219140.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director buys $219K of BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826006884/0001683168-26-006884-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001683168-26-006637", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 354050.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The boardroom is buying: $354K of BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826006637/0001683168-26-006637-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001193125-26-349604", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Blackstone Holdings I L.P.", "who_key": "Blackstone Holdings I L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2890638.022, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big holder trims $2.9M of BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1960455/000119312526349604/0001193125-26-349604-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001193125-26-349583", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Blackstone Holdings II L.P.", "who_key": "Blackstone Holdings II L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2890638.022, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "$2.9M sale: A 10% owner lightens up on BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1960393/000119312526349583/0001193125-26-349583-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001683168-26-005270", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Dan Drohan", "who_key": "Drohan Dan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826005270/0001683168-26-005270-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001683168-26-005271", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Elizabeth C. Fascitelli", "who_key": "FASCITELLI ELIZABETH C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826005271/0001683168-26-005271-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001683168-26-005272", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Ernest Michael Freedman", "who_key": "FREEDMAN ERNEST MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826005272/0001683168-26-005272-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001683168-26-005273", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Dean Heller", "who_key": "Heller Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826005273/0001683168-26-005273-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001683168-26-005274", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Meghan Pasricha", "who_key": "Pasricha Meghan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826005274/0001683168-26-005274-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001683168-26-005275", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Robert F. Savage Jr", "who_key": "SAVAGE ROBERT F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826005275/0001683168-26-005275-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001683168-26-005276", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "David Schellenberg", "who_key": "Schellenberg David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826005276/0001683168-26-005276-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001683168-26-004631", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Elizabeth C. Fascitelli", "who_key": "FASCITELLI ELIZABETH C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004631/0001683168-26-004631-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001683168-26-004632", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Dean Heller", "who_key": "Heller Dean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004632/0001683168-26-004632-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001683168-26-004633", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Dan Drohan", "who_key": "Drohan Dan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004633/0001683168-26-004633-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001683168-26-004635", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Hugh Wyman Howard III", "who_key": "Howard Hugh Wyman III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004635/0001683168-26-004635-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001683168-26-004636", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Ernest Michael Freedman", "who_key": "FREEDMAN ERNEST MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004636/0001683168-26-004636-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001683168-26-004634", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Meghan Pasricha", "who_key": "Pasricha Meghan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004634/0001683168-26-004634-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001683168-26-004639", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004639/0001683168-26-004639-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001683168-26-004638", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Robert F. Savage Jr", "who_key": "SAVAGE ROBERT F JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004638/0001683168-26-004638-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "0001683168-26-004640", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "David Schellenberg", "who_key": "Schellenberg David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826004640/0001683168-26-004640-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218323}, {"id": "13DG-0001578621-26-000075", "src": "13DG", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Bridger Aerospace Group Holdings, Inc.", "who_key": "Bridger Aerospace Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Bridger Aerospace Group Holdings, Inc. moves to a 3.8% passive stake in BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/0001578621-26-000075-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001683168-26-003834", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Adolphus William Andrews", "who_key": "Andrews Adolphus William", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826003834/0001683168-26-003834-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001683168-26-003835", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Samuel Carl Davis", "who_key": "Davis Samuel Carl", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826003835/0001683168-26-003835-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "0001683168-26-003836", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Justin D. Mogford", "who_key": "Mogford Justin D", "role": "General Counsel & Corp. Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826003836/0001683168-26-003836-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0000728083-26-000003", "src": "13DG", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Bridger Aerospace Group Holdings, Inc.", "who_key": "Bridger Aerospace Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Bridger Aerospace Group Holdings, Inc. adjusts its stake in BAER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/0000728083-26-000003-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}, {"id": "0001683168-26-003209", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Samuel Carl Davis", "who_key": "Davis Samuel Carl", "role": "CEO & President", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 46450.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826003209/0001683168-26-003209-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001683168-26-003208", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "James J. Muchmore", "who_key": "Muchmore James J", "role": "Chief Legal Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60957.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826003208/0001683168-26-003208-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333523}, {"id": "0001683168-26-001692", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826001692/0001683168-26-001692-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001683168-26-001693", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Adolphus William Andrews", "who_key": "Andrews Adolphus William", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on BAER \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826001693/0001683168-26-001693-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343603}, {"id": "0001683168-25-008892", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 540210.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member picks up $540K of BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316825008892/0001683168-25-008892-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}], "recent_buys": [{"id": "0001683168-26-006884", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 219140.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Director buys $219K of BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826006884/0001683168-26-006884-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001683168-26-006637", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 354050.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The boardroom is buying: $354K of BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826006637/0001683168-26-006637-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001683168-25-008892", "src": "INSIDERS", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 540210.0, "score": 55.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Board member picks up $540K of BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316825008892/0001683168-25-008892-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481843}], "institutional": [{"id": "13DG-0001578621-26-000075", "src": "13DG", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Bridger Aerospace Group Holdings, Inc.", "who_key": "Bridger Aerospace Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Bridger Aerospace Group Holdings, Inc. moves to a 3.8% passive stake in BAER", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/0001578621-26-000075-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000728083-26-000003", "src": "13DG", "ticker": "BAER", "cik": "1941536", "company": "Bridger Aerospace Group Holdings, Inc.", "company_raw": "Bridger Aerospace Group Holdings, Inc.", "who": "Bridger Aerospace Group Holdings, Inc.", "who_key": "Bridger Aerospace Group Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Bridger Aerospace Group Holdings, Inc. adjusts its stake in BAER (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/0000728083-26-000003-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300403}], "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": "Bridger Aerospace Group Holdings, Inc. - Warrant", "new_value": "Bridger Aerospace Group Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001941536", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001941536", "applied": 1, "detected_at": "2026-09-10T10:06:42.251336"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0404", "new_value": "0.0821", "effective": "2024-10-18", "evidence": "BAERW moved 1:2 in one session on 2024-10-18 \u2014 a clean 1:2 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.257609"}]}, "key_people": [{"who": "Blackstone Holdings II L.P.", "who_key": "Blackstone Holdings II L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2890638.022, "net": -2890638.022, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2890638.022, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960393/000119312526349583/0001193125-26-349583-index.htm"}], "latest": {"action": "SELL", "amount": 2890638.022, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960393/000119312526349583/0001193125-26-349583-index.htm"}}, {"who": "Blackstone Holdings I L.P.", "who_key": "Blackstone Holdings I L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2890638.022, "net": -2890638.022, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2890638.022, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960455/000119312526349604/0001193125-26-349604-index.htm"}], "latest": {"action": "SELL", "amount": 2890638.022, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960455/000119312526349604/0001193125-26-349604-index.htm"}}, {"who": "Jeffrey E. Kelter", "who_key": "KELTER JEFFREY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1113400.0, "sold": 0, "net": 1113400.0, "trades": 3, "top_score": 55.2, "lean": "buying", "history": [{"action": "BUY", "amount": 219140.0, "date": "2026-09-01", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826006884/0001683168-26-006884-index.htm"}, {"action": "BUY", "amount": 354050.0, "date": "2026-08-20", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826006637/0001683168-26-006637-index.htm"}, {"action": "BUY", "amount": 540210.0, "date": "2025-12-03", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316825008892/0001683168-25-008892-index.htm"}], "latest": {"action": "BUY", "amount": 219140.0, "date": "2026-09-01", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316826006884/0001683168-26-006884-index.htm"}}, {"who": "James J. Muchmore", "who_key": "Muchmore James J", "role": "Chief Legal Officer & EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 133494.08000000002, "net": -133494.08000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133494.08000000002, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316824006509/0001683168-24-006509-index.htm"}], "latest": {"action": "SELL", "amount": 133494.08000000002, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316824006509/0001683168-24-006509-index.htm"}}, {"who": "Eric L. Gerratt", "who_key": "Gerratt Eric L", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 80121.53, "net": -80121.53, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 80121.53, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316824006505/0001683168-24-006505-index.htm"}], "latest": {"action": "SELL", "amount": 80121.53, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316824006505/0001683168-24-006505-index.htm"}}, {"who": "Samuel Carl Davis", "who_key": "Davis Samuel Carl", "role": "Interim CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 66407.18000000001, "net": -66407.18000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 66407.18000000001, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316824006502/0001683168-24-006502-index.htm"}], "latest": {"action": "SELL", "amount": 66407.18000000001, "date": "2024-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1941536/000168316824006502/0001683168-24-006502-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -5781276.044}, {"date": "2026-08-20", "net": 354050.0}, {"date": "2026-09-01", "net": 219140.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001683168-26-006884", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001193125-26-365565", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001193125-26-365564", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001193125-26-365563", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001683168-26-006637", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354528", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354527", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354525", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349604", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349583", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001193125-26-345459", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001193125-26-345458", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001193125-26-345455", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338213", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338208", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001941536-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001941536-26-000023", "price_sensitive": true}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001193125-26-333485", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001193125-26-333484", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001193125-26-333483", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001941536-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683168-26-005276", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683168-26-005275", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683168-26-005274", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001683168-26-005273", "price_sensitive": false}], "performance": {"ticker": "BAER", "has_prices": true, "summary": {"n": 3, "avg": -0.2655120662145991, "win_rate": 0.0, "best": -0.1325688073394496, "worst": -0.4861413043478261, "as_of": "2026-09-18"}, "buys": [{"who": "KELTER JEFFREY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 219140.0, "date": "2026-09-01", "score": 46.8, "ref_price": 1.09, "return": -0.1325688073394496}, {"who": "KELTER JEFFREY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 354050.0, "date": "2026-08-20", "score": 48.1, "ref_price": 1.15, "return": -0.17782608695652166}, {"who": "KELTER JEFFREY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 540210.0, "date": "2025-12-03", "score": 55.2, "ref_price": 1.84, "return": -0.4861413043478261}]}, "price_series": [{"date": "2021-03-15", "close": 9.795, "volume": null}, {"date": "2021-03-16", "close": 9.795, "volume": null}, {"date": "2021-03-17", "close": 9.69, "volume": 10034.0}, {"date": "2021-03-18", "close": 9.76, "volume": 31450.0}, {"date": "2021-03-19", "close": 9.6896, "volume": 22674.0}, {"date": "2021-03-22", "close": 9.68, "volume": 23996.0}, {"date": "2021-03-23", "close": 9.64, "volume": 16879.0}, {"date": "2021-03-24", "close": 9.7, "volume": 16419.0}, {"date": "2021-03-25", "close": 9.69, "volume": 1893.0}, {"date": "2021-03-26", "close": 9.689, "volume": 3795.0}, {"date": "2021-03-29", "close": 9.708, "volume": 14395.0}, {"date": "2021-03-30", "close": 9.65, "volume": 13610.0}, {"date": "2021-03-31", "close": 9.68, "volume": 83157.0}, {"date": "2021-04-01", "close": 9.7, "volume": 319219.0}, {"date": "2021-04-05", "close": 9.74, "volume": 24470.0}, {"date": "2021-04-06", "close": 9.75, "volume": 131882.0}, {"date": "2021-04-07", "close": 9.75, "volume": 19294.0}, {"date": "2021-04-08", "close": 9.9, "volume": 53761.0}, {"date": "2021-04-09", "close": 9.77, "volume": 53471.0}, {"date": "2021-04-12", "close": 9.7599, "volume": 6329.0}, {"date": "2021-04-13", "close": 9.85, "volume": 49373.0}, {"date": "2021-04-14", "close": 9.8, "volume": 59593.0}, {"date": "2021-04-15", "close": 9.8, "volume": 17363.0}, {"date": "2021-04-16", "close": 9.81, "volume": 49317.0}, {"date": "2021-04-19", "close": 9.8, "volume": 39001.0}, {"date": "2021-04-20", "close": 9.77, "volume": 23109.0}, {"date": "2021-04-21", "close": 9.76, "volume": 108720.0}, {"date": "2021-04-22", "close": 9.74, "volume": 51650.0}, {"date": "2021-04-23", "close": 9.75, "volume": 7230.0}, {"date": "2021-04-26", "close": 9.72, "volume": 34718.0}, {"date": "2021-04-27", "close": 9.705, "volume": 13651.0}, {"date": "2021-04-28", "close": 9.725, "volume": 63141.0}, {"date": "2021-04-29", "close": 9.71, "volume": 206145.0}, {"date": "2021-04-30", "close": 9.75, "volume": 12714.0}, {"date": "2021-05-03", "close": 9.69, "volume": 73775.0}, {"date": "2021-05-04", "close": 9.67, "volume": 54122.0}, {"date": "2021-05-05", "close": 9.78, "volume": 222904.0}, {"date": "2021-05-06", "close": 9.73, "volume": 215312.0}, {"date": "2021-05-07", "close": 9.78, "volume": 3305.0}, {"date": "2021-05-10", "close": 9.78, "volume": 34784.0}, {"date": "2021-05-11", "close": 9.72, "volume": 8262.0}, {"date": "2021-05-12", "close": 9.7, "volume": 12827.0}, {"date": "2021-05-13", "close": 9.67, "volume": 314497.0}, {"date": "2021-05-14", "close": 9.7, "volume": 18277.0}, {"date": "2021-05-17", "close": 9.68, "volume": 8628.0}, {"date": "2021-05-18", "close": 9.61, "volume": 65476.0}, {"date": "2021-05-19", "close": 9.69, "volume": 4319.0}, {"date": "2021-05-20", "close": 9.63, "volume": 54998.0}, {"date": "2021-05-21", "close": 9.68, "volume": 108519.0}, {"date": "2021-05-24", "close": 9.63, "volume": 304.0}, {"date": "2021-05-25", "close": 9.7, "volume": 5307.0}, {"date": "2021-05-26", "close": 9.73, "volume": 8319.0}, {"date": "2021-05-27", "close": 9.65, "volume": 4943.0}, {"date": "2021-05-28", "close": 9.62, "volume": 47122.0}, {"date": "2021-06-01", "close": 9.659, "volume": 9275.0}, {"date": "2021-06-02", "close": 9.65, "volume": 13108.0}, {"date": "2021-06-03", "close": 9.63, "volume": 3908.0}, {"date": "2021-06-04", "close": 9.645, "volume": 152851.0}, {"date": "2021-06-07", "close": 9.68, "volume": 7849.0}, {"date": "2021-06-08", "close": 9.67, "volume": 28470.0}, {"date": "2021-06-09", "close": 9.7164, "volume": 46813.0}, {"date": "2021-06-10", "close": 9.7164, "volume": 16696.0}, {"date": "2021-06-11", "close": 9.715, "volume": 32881.0}, {"date": "2021-06-14", "close": 9.74, "volume": 14255.0}, {"date": "2021-06-15", "close": 9.72, "volume": 4607.0}, {"date": "2021-06-16", "close": 9.72, "volume": 5121.0}, {"date": "2021-06-17", "close": 9.6781, "volume": 64397.0}, {"date": "2021-06-18", "close": 9.68, "volume": 146923.0}, {"date": "2021-06-21", "close": 9.68, "volume": 2991.0}, {"date": "2021-06-22", "close": 9.7, "volume": 506.0}, {"date": "2021-06-23", "close": 9.66, "volume": 23593.0}, {"date": "2021-06-24", "close": 9.65, "volume": 8987.0}, {"date": "2021-06-25", "close": 9.65, "volume": 25753.0}, {"date": "2021-06-28", "close": 9.67, "volume": 61643.0}, {"date": "2021-06-29", "close": 9.67, "volume": 132943.0}, {"date": "2021-06-30", "close": 9.63, "volume": 17413.0}, {"date": "2021-07-01", "close": 9.66, "volume": 36241.0}, {"date": "2021-07-02", "close": 9.64, "volume": 27347.0}, {"date": "2021-07-06", "close": 9.63, "volume": 24293.0}, {"date": "2021-07-07", "close": 9.645, "volume": 7093.0}, {"date": "2021-07-08", "close": 9.65, "volume": 10378.0}, {"date": "2021-07-09", "close": 9.655, "volume": 62181.0}, {"date": "2021-07-12", "close": 9.66, "volume": 45343.0}, {"date": "2021-07-13", "close": 9.68, "volume": 1648.0}, {"date": "2021-07-14", "close": 9.65, "volume": 12169.0}, {"date": "2021-07-15", "close": 9.66, "volume": 32926.0}, {"date": "2021-07-16", "close": 9.66, "volume": 1205.0}, {"date": "2021-07-19", "close": 9.65, "volume": 13194.0}, {"date": "2021-07-20", "close": 9.66, "volume": 6247.0}, {"date": "2021-07-21", "close": 9.66, "volume": 2602.0}, {"date": "2021-07-22", "close": 9.65, "volume": 16684.0}, {"date": "2021-07-23", "close": 9.67, "volume": 14077.0}, {"date": "2021-07-26", "close": 9.66, "volume": 5624.0}, {"date": "2021-07-27", "close": 9.65, "volume": 2343.0}, {"date": "2021-07-28", "close": 9.65, "volume": 5384.0}, {"date": "2021-07-29", "close": 9.64, "volume": 38266.0}, {"date": "2021-07-30", "close": 9.71, "volume": 15779.0}, {"date": "2021-08-02", "close": 9.71, "volume": null}, {"date": "2021-08-03", "close": 9.71, "volume": 12681.0}, {"date": "2021-08-04", "close": 9.71, "volume": 22574.0}, {"date": "2021-08-05", "close": 9.7, "volume": 4694.0}, {"date": "2021-08-06", "close": 9.68, "volume": 8712.0}, {"date": "2021-08-09", "close": 9.67, "volume": 6951.0}, {"date": "2021-08-10", "close": 9.67, "volume": null}, {"date": "2021-08-11", "close": 9.7, "volume": 1438.0}, {"date": "2021-08-12", "close": 9.7, "volume": 14651.0}, {"date": "2021-08-13", "close": 9.68, "volume": 1300.0}, {"date": "2021-08-16", "close": 9.68, "volume": 47079.0}, {"date": "2021-08-17", "close": 9.67, "volume": 12656.0}, {"date": "2021-08-18", "close": 9.65, "volume": 17743.0}, {"date": "2021-08-19", "close": 9.63, "volume": 784670.0}, {"date": "2021-08-20", "close": 9.67, "volume": 9307.0}, {"date": "2021-08-23", "close": 9.65, "volume": 6770.0}, {"date": "2021-08-24", "close": 9.68, "volume": 18213.0}, {"date": "2021-08-25", "close": 9.645, "volume": 8430.0}, {"date": "2021-08-26", "close": 9.655, "volume": 3062.0}, {"date": "2021-08-27", "close": 9.645, "volume": 7195.0}, {"date": "2021-08-30", "close": 9.65, "volume": 8487.0}, {"date": "2021-08-31", "close": 9.66, "volume": 333777.0}, {"date": "2021-09-01", "close": 9.69, "volume": 64168.0}, {"date": "2021-09-02", "close": 9.66, "volume": 3100.0}, {"date": "2021-09-03", "close": 9.7, "volume": 11260.0}, {"date": "2021-09-07", "close": 9.7, "volume": null}, {"date": "2021-09-08", "close": 9.71, "volume": 8840.0}, {"date": "2021-09-09", "close": 9.69, "volume": 4479.0}, {"date": "2021-09-10", "close": 9.75, "volume": 100385.0}, {"date": "2021-09-13", "close": 9.72, "volume": 12476.0}, {"date": "2021-09-14", "close": 9.72, "volume": 7225.0}, {"date": "2021-09-15", "close": 9.74, "volume": 13687.0}, {"date": "2021-09-16", "close": 9.73, "volume": 13255.0}, {"date": "2021-09-17", "close": 9.7, "volume": 5204.0}, {"date": "2021-09-20", "close": 9.69, "volume": 663.0}, {"date": "2021-09-21", "close": 9.7, "volume": 1207.0}, {"date": "2021-09-22", "close": 9.73, "volume": 4384.0}, {"date": "2021-09-23", "close": 9.73, "volume": null}, {"date": "2021-09-24", "close": 9.7, "volume": 2187.0}, {"date": "2021-09-27", "close": 9.73, "volume": 118894.0}, {"date": "2021-09-28", "close": 9.73, "volume": null}, {"date": "2021-09-29", "close": 9.75, "volume": 11250.0}, {"date": "2021-09-30", "close": 9.75, "volume": 56239.0}, {"date": "2021-10-01", "close": 9.75, "volume": null}, {"date": "2021-10-04", "close": 9.75, "volume": 37035.0}, {"date": "2021-10-05", "close": 9.77, "volume": 1258.0}, {"date": "2021-10-06", "close": 9.74, "volume": 60182.0}, {"date": "2021-10-07", "close": 9.77, "volume": 58563.0}, {"date": "2021-10-08", "close": 9.745, "volume": 6267.0}, {"date": "2021-10-11", "close": 9.75, "volume": 32854.0}, {"date": "2021-10-12", "close": 9.75, "volume": 11888.0}, {"date": "2021-10-13", "close": 9.75, "volume": 184159.0}, {"date": "2021-10-14", "close": 9.74, "volume": 34419.0}, {"date": "2021-10-15", "close": 9.78, "volume": 79426.0}, {"date": "2021-10-18", "close": 9.75, "volume": 3804.0}, {"date": "2021-10-19", "close": 9.77, "volume": 63256.0}, {"date": "2021-10-20", "close": 9.77, "volume": null}, {"date": "2021-10-21", "close": 9.77, "volume": null}, {"date": "2021-10-22", "close": 9.75, "volume": 239232.0}, {"date": "2021-10-25", "close": 9.75, "volume": 2134.0}, {"date": "2021-10-26", "close": 9.74, "volume": 10413.0}, {"date": "2021-10-27", "close": 9.77, "volume": 36663.0}, {"date": "2021-10-28", "close": 9.78, "volume": 182607.0}, {"date": "2021-10-29", "close": 9.77, "volume": 254722.0}, {"date": "2021-11-01", "close": 9.77, "volume": 12589.0}, {"date": "2021-11-02", "close": 9.77, "volume": 5320.0}, {"date": "2021-11-03", "close": 9.77, "volume": 1580.0}, {"date": "2021-11-04", "close": 9.78, "volume": 14529.0}, {"date": "2021-11-05", "close": 9.7776, "volume": 156.0}, {"date": "2021-11-08", "close": 9.78, "volume": 2735.0}, {"date": "2021-11-09", "close": 9.77, "volume": 22608.0}, {"date": "2021-11-10", "close": 9.75, "volume": 301.0}, {"date": "2021-11-11", "close": 9.76, "volume": 249319.0}, {"date": "2021-11-12", "close": 9.76, "volume": 29694.0}, {"date": "2021-11-15", "close": 9.7757, "volume": 1782.0}, {"date": "2021-11-16", "close": 9.79, "volume": 22577.0}, {"date": "2021-11-17", "close": 9.78, "volume": 3042.0}, {"date": "2021-11-18", "close": 9.78, "volume": 49588.0}, {"date": "2021-11-19", "close": 9.78, "volume": 317389.0}, {"date": "2021-11-22", "close": 9.78, "volume": 194388.0}, {"date": "2021-11-23", "close": 9.78, "volume": 18636.0}, {"date": "2021-11-24", "close": 9.77, "volume": 39357.0}, {"date": "2021-11-26", "close": 9.78, "volume": 257735.0}, {"date": "2021-11-29", "close": 9.78, "volume": 1043.0}, {"date": "2021-11-30", "close": 9.78, "volume": 3814.0}, {"date": "2021-12-01", "close": 9.77, "volume": 286551.0}, {"date": "2021-12-02", "close": 9.78, "volume": 14053.0}, {"date": "2021-12-03", "close": 9.75, "volume": 4873.0}, {"date": "2021-12-06", "close": 9.77, "volume": 4941.0}, {"date": "2021-12-07", "close": 9.77, "volume": 1973.0}, {"date": "2021-12-08", "close": 9.77, "volume": 31265.0}, {"date": "2021-12-09", "close": 9.77, "volume": 4004.0}, {"date": "2021-12-10", "close": 9.77, "volume": 8465.0}, {"date": "2021-12-13", "close": 9.75, "volume": 9793.0}, {"date": "2021-12-14", "close": 9.76, "volume": 861674.0}, {"date": "2021-12-15", "close": 9.75, "volume": 6378.0}, {"date": "2021-12-16", "close": 9.78, "volume": 25288.0}, {"date": "2021-12-17", "close": 9.8, "volume": 94942.0}, {"date": "2021-12-20", "close": 9.77, "volume": 1612.0}, {"date": "2021-12-21", "close": 9.77, "volume": 870.0}, {"date": "2021-12-22", "close": 9.77, "volume": 1735.0}, {"date": "2021-12-23", "close": 9.77, "volume": 671.0}, {"date": "2021-12-27", "close": 9.755, "volume": 78241.0}, {"date": "2021-12-28", "close": 9.75, "volume": 760.0}, {"date": "2021-12-29", "close": 9.74, "volume": 16963.0}, {"date": "2021-12-30", "close": 9.75, "volume": 7399.0}, {"date": "2021-12-31", "close": 9.76, "volume": 5324.0}, {"date": "2022-01-03", "close": 9.75, "volume": 3358.0}, {"date": "2022-01-04", "close": 9.76, "volume": 35588.0}, {"date": "2022-01-05", "close": 9.77, "volume": 33118.0}, {"date": "2022-01-06", "close": 9.75, "volume": 262.0}, {"date": "2022-01-07", "close": 9.77, "volume": 10848.0}, {"date": "2022-01-10", "close": 9.77, "volume": 77203.0}, {"date": "2022-01-11", "close": 9.76, "volume": 60804.0}, {"date": "2022-01-12", "close": 9.76, "volume": null}, {"date": "2022-01-13", "close": 9.76, "volume": 245.0}, {"date": "2022-01-14", "close": 9.74, "volume": 1317.0}, {"date": "2022-01-18", "close": 9.74, "volume": 7660.0}, {"date": "2022-01-19", "close": 9.7402, "volume": 3700.0}, {"date": "2022-01-20", "close": 9.7402, "volume": null}, {"date": "2022-01-21", "close": 9.74, "volume": 83768.0}, {"date": "2022-01-24", "close": 9.72, "volume": 63703.0}, {"date": "2022-01-25", "close": 9.71, "volume": 2588.0}, {"date": "2022-01-26", "close": 9.71, "volume": 29087.0}, {"date": "2022-01-27", "close": 9.71, "volume": 27919.0}, {"date": "2022-01-28", "close": 9.7101, "volume": 34739.0}, {"date": "2022-01-31", "close": 9.72, "volume": 4443.0}, {"date": "2022-02-01", "close": 9.75, "volume": 14183.0}, {"date": "2022-02-02", "close": 9.72, "volume": 3589.0}, {"date": "2022-02-03", "close": 9.71, "volume": 82966.0}, {"date": "2022-02-04", "close": 9.72, "volume": 6206.0}, {"date": "2022-02-07", "close": 9.74, "volume": 16028.0}, {"date": "2022-02-08", "close": 9.72, "volume": 31068.0}, {"date": "2022-02-09", "close": 9.71, "volume": 1190.0}, {"date": "2022-02-10", "close": 9.74, "volume": 5788.0}, {"date": "2022-02-11", "close": 9.74, "volume": 43935.0}, {"date": "2022-02-14", "close": 9.76, "volume": 108619.0}, {"date": "2022-02-15", "close": 9.76, "volume": 1398.0}, {"date": "2022-02-16", "close": 9.7501, "volume": 26097.0}, {"date": "2022-02-17", "close": 9.76, "volume": 52062.0}, {"date": "2022-02-18", "close": 9.76, "volume": 66606.0}, {"date": "2022-02-22", "close": 9.75, "volume": 4296.0}, {"date": "2022-02-23", "close": 9.75, "volume": 29224.0}, {"date": "2022-02-24", "close": 9.755, "volume": 4011.0}, {"date": "2022-02-25", "close": 9.75, "volume": 13452.0}, {"date": "2022-02-28", "close": 9.76, "volume": 6200.0}, {"date": "2022-03-01", "close": 9.765, "volume": 150843.0}, {"date": "2022-03-02", "close": 9.77, "volume": 32203.0}, {"date": "2022-03-03", "close": 9.77, "volume": 65826.0}, {"date": "2022-03-04", "close": 9.78, "volume": 37634.0}, {"date": "2022-03-07", "close": 9.78, "volume": 30578.0}, {"date": "2022-03-08", "close": 9.78, "volume": null}, {"date": "2022-03-09", "close": 9.775, "volume": 12229.0}, {"date": "2022-03-10", "close": 9.77, "volume": 40311.0}, {"date": "2022-03-11", "close": 9.79, "volume": 32888.0}, {"date": "2022-03-14", "close": 9.78, "volume": 97724.0}, {"date": "2022-03-15", "close": 9.77, "volume": 782643.0}, {"date": "2022-03-16", "close": 9.78, "volume": 13235.0}, {"date": "2022-03-17", "close": 9.78, "volume": 9257.0}, {"date": "2022-03-18", "close": 9.78, "volume": 100791.0}, {"date": "2022-03-21", "close": 9.79, "volume": 24232.0}, {"date": "2022-03-22", "close": 9.76, "volume": 32992.0}, {"date": "2022-03-23", "close": 9.76, "volume": null}, {"date": "2022-03-24", "close": 9.79, "volume": 40879.0}, {"date": "2022-03-25", "close": 9.8, "volume": 5512.0}, {"date": "2022-03-28", "close": 9.7901, "volume": 550.0}, {"date": "2022-03-29", "close": 9.7954, "volume": 25488.0}, {"date": "2022-03-30", "close": 9.795, "volume": 64368.0}, {"date": "2022-03-31", "close": 9.8102, "volume": 13216.0}, {"date": "2022-04-01", "close": 9.81, "volume": 734887.0}, {"date": "2022-04-04", "close": 9.82, "volume": 3190.0}, {"date": "2022-04-05", "close": 9.81, "volume": 5462.0}, {"date": "2022-04-06", "close": 9.81, "volume": 493.0}, {"date": "2022-04-07", "close": 9.82, "volume": 29026.0}, {"date": "2022-04-08", "close": 9.815, "volume": 840.0}, {"date": "2022-04-11", "close": 9.825, "volume": 87994.0}, {"date": "2022-04-12", "close": 9.83, "volume": 4496.0}, {"date": "2022-04-13", "close": 9.8299, "volume": 1534.0}, {"date": "2022-04-14", "close": 9.83, "volume": 3560.0}, {"date": "2022-04-18", "close": 9.83, "volume": null}, {"date": "2022-04-19", "close": 9.83, "volume": 604.0}, {"date": "2022-04-20", "close": 9.83, "volume": 4761.0}, {"date": "2022-04-21", "close": 9.83, "volume": null}, {"date": "2022-04-22", "close": 9.84, "volume": 66930.0}, {"date": "2022-04-25", "close": 9.84, "volume": 152363.0}, {"date": "2022-04-26", "close": 9.84, "volume": 121897.0}, {"date": "2022-04-27", "close": 9.84, "volume": 814937.0}, {"date": "2022-04-28", "close": 9.83, "volume": 33535.0}, {"date": "2022-04-29", "close": 9.83, "volume": 58033.0}, {"date": "2022-05-02", "close": 9.83, "volume": 14813.0}, {"date": "2022-05-03", "close": 9.83, "volume": 400000.0}, {"date": "2022-05-04", "close": 9.84, "volume": 10166.0}, {"date": "2022-05-05", "close": 9.83, "volume": 120841.0}, {"date": "2022-05-06", "close": 9.84, "volume": 6458.0}, {"date": "2022-05-09", "close": 9.82, "volume": 14203.0}, {"date": "2022-05-10", "close": 9.81, "volume": 17227.0}, {"date": "2022-05-11", "close": 9.8, "volume": 24509.0}, {"date": "2022-05-12", "close": 9.8, "volume": 15709.0}, {"date": "2022-05-13", "close": 9.79, "volume": 63358.0}, {"date": "2022-05-16", "close": 9.8, "volume": 23339.0}, {"date": "2022-05-17", "close": 9.8, "volume": 225931.0}, {"date": "2022-05-18", "close": 9.8, "volume": 1982.0}, {"date": "2022-05-19", "close": 9.8, "volume": 5257.0}, {"date": "2022-05-20", "close": 9.8, "volume": 2435.0}, {"date": "2022-05-23", "close": 9.83, "volume": 1052.0}, {"date": "2022-05-24", "close": 9.83, "volume": null}, {"date": "2022-05-25", "close": 9.8, "volume": 12112.0}, {"date": "2022-05-26", "close": 9.805, "volume": 509.0}, {"date": "2022-05-27", "close": 9.805, "volume": null}, {"date": "2022-05-31", "close": 9.82, "volume": 164506.0}, {"date": "2022-06-01", "close": 9.83, "volume": 260080.0}, {"date": "2022-06-02", "close": 9.81, "volume": 1766.0}, {"date": "2022-06-03", "close": 9.81, "volume": 1376.0}, {"date": "2022-06-06", "close": 9.81, "volume": null}, {"date": "2022-06-07", "close": 9.82, "volume": 5094.0}, {"date": "2022-06-08", "close": 9.82, "volume": 49106.0}, {"date": "2022-06-09", "close": 9.82, "volume": null}, {"date": "2022-06-10", "close": 9.83, "volume": 12168.0}, {"date": "2022-06-13", "close": 9.83, "volume": 14603.0}, {"date": "2022-06-14", "close": 9.83, "volume": 97364.0}, {"date": "2022-06-15", "close": 9.83, "volume": 220848.0}, {"date": "2022-06-16", "close": 9.83, "volume": 3761.0}, {"date": "2022-06-17", "close": 9.8185, "volume": 34371.0}, {"date": "2022-06-21", "close": 9.81, "volume": 18568.0}, {"date": "2022-06-22", "close": 9.83, "volume": 23080.0}, {"date": "2022-06-23", "close": 9.83, "volume": 173431.0}, {"date": "2022-06-24", "close": 9.83, "volume": null}, {"date": "2022-06-27", "close": 9.83, "volume": 172.0}, {"date": "2022-06-28", "close": 9.83, "volume": 3948.0}, {"date": "2022-06-29", "close": 9.83, "volume": 133058.0}, {"date": "2022-06-30", "close": 9.83, "volume": 15265.0}, {"date": "2022-07-01", "close": 9.84, "volume": 26151.0}, {"date": "2022-07-05", "close": 9.84, "volume": 263023.0}, {"date": "2022-07-06", "close": 9.83, "volume": 2932.0}, {"date": "2022-07-07", "close": 9.83, "volume": 72948.0}, {"date": "2022-07-08", "close": 9.84, "volume": 5861.0}, {"date": "2022-07-11", "close": 9.833, "volume": 12097.0}, {"date": "2022-07-12", "close": 9.833, "volume": null}, {"date": "2022-07-13", "close": 9.8401, "volume": 2765.0}, {"date": "2022-07-14", "close": 9.8401, "volume": null}, {"date": "2022-07-15", "close": 9.84, "volume": 88819.0}, {"date": "2022-07-18", "close": 9.84, "volume": 1989.0}, {"date": "2022-07-19", "close": 9.84, "volume": 25894.0}, {"date": "2022-07-20", "close": 9.85, "volume": 29985.0}, {"date": "2022-07-21", "close": 9.87, "volume": 236595.0}, {"date": "2022-07-22", "close": 9.86, "volume": 521.0}, {"date": "2022-07-25", "close": 9.87, "volume": 147165.0}, {"date": "2022-07-26", "close": 9.87, "volume": 160534.0}, {"date": "2022-07-27", "close": 9.85, "volume": 100.0}, {"date": "2022-07-28", "close": 9.87, "volume": 27500.0}, {"date": "2022-07-29", "close": 9.87, "volume": 61520.0}, {"date": "2022-08-01", "close": 9.87, "volume": 26000.0}, {"date": "2022-08-02", "close": 9.87, "volume": 702.0}, {"date": "2022-08-03", "close": 9.8802, "volume": 64665.0}, {"date": "2022-08-04", "close": 9.9, "volume": 265359.0}, {"date": "2022-08-05", "close": 9.89, "volume": 34968.0}, {"date": "2022-08-08", "close": 9.895, "volume": 894647.0}, {"date": "2022-08-09", "close": 9.89, "volume": 439410.0}, {"date": "2022-08-10", "close": 9.89, "volume": 5100.0}, {"date": "2022-08-11", "close": 9.895, "volume": 1076.0}, {"date": "2022-08-12", "close": 9.895, "volume": 800.0}, {"date": "2022-08-15", "close": 9.895, "volume": 20329.0}, {"date": "2022-08-16", "close": 9.9, "volume": 74806.0}, {"date": "2022-08-17", "close": 9.88, "volume": 186860.0}, {"date": "2022-08-18", "close": 9.89, "volume": 722113.0}, {"date": "2022-08-19", "close": 9.89, "volume": 7905.0}, {"date": "2022-08-22", "close": 9.89, "volume": 12292.0}, {"date": "2022-08-23", "close": 9.91, "volume": 8152.0}, {"date": "2022-08-24", "close": 9.87, "volume": 1426.0}, {"date": "2022-08-25", "close": 9.88, "volume": 4323.0}, {"date": "2022-08-26", "close": 9.88, "volume": 922.0}, {"date": "2022-08-29", "close": 9.88, "volume": 11164.0}, {"date": "2022-08-30", "close": 9.905, "volume": 555413.0}, {"date": "2022-08-31", "close": 9.91, "volume": 9189.0}, {"date": "2022-09-01", "close": 9.89, "volume": 229.0}, {"date": "2022-09-02", "close": 9.9, "volume": 2067.0}, {"date": "2022-09-06", "close": 9.92, "volume": 524.0}, {"date": "2022-09-07", "close": 9.9267, "volume": 79865.0}, {"date": "2022-09-08", "close": 9.91, "volume": 1166728.0}, {"date": "2022-09-09", "close": 9.93, "volume": 20738.0}, {"date": "2022-09-12", "close": 9.92, "volume": 19788.0}, {"date": "2022-09-13", "close": 9.93, "volume": 75693.0}, {"date": "2022-09-14", "close": 9.935, "volume": 28314.0}, {"date": "2022-09-15", "close": 9.93, "volume": 13625.0}, {"date": "2022-09-16", "close": 9.9305, "volume": 6378.0}, {"date": "2022-09-19", "close": 9.94, "volume": 68416.0}, {"date": "2022-09-20", "close": 9.945, "volume": 25447.0}, {"date": "2022-09-21", "close": 9.945, "volume": null}, {"date": "2022-09-22", "close": 9.93, "volume": 21961.0}, {"date": "2022-09-23", "close": 9.93, "volume": 184250.0}, {"date": "2022-09-26", "close": 9.93, "volume": 100303.0}, {"date": "2022-09-27", "close": 9.92, "volume": 19711.0}, {"date": "2022-09-28", "close": 9.92, "volume": 137939.0}, {"date": "2022-09-29", "close": 9.915, "volume": 4200.0}, {"date": "2022-09-30", "close": 9.95, "volume": 71725.0}, {"date": "2022-10-03", "close": 9.93, "volume": 16371.0}, {"date": "2022-10-04", "close": 9.935, "volume": 3994.0}, {"date": "2022-10-05", "close": 9.93, "volume": 5144.0}, {"date": "2022-10-06", "close": 9.93, "volume": 25248.0}, {"date": "2022-10-07", "close": 9.94, "volume": 257516.0}, {"date": "2022-10-10", "close": 9.94, "volume": 2282.0}, {"date": "2022-10-11", "close": 9.95, "volume": 53701.0}, {"date": "2022-10-12", "close": 9.95, "volume": 1321.0}, {"date": "2022-10-13", "close": 9.955, "volume": 2227.0}, {"date": "2022-10-14", "close": 9.94, "volume": 950.0}, {"date": "2022-10-17", "close": 9.94, "volume": 5114.0}, {"date": "2022-10-18", "close": 9.96, "volume": 3082.0}, {"date": "2022-10-19", "close": 9.94, "volume": 636.0}, {"date": "2022-10-20", "close": 9.95, "volume": 1923.0}, {"date": "2022-10-21", "close": 9.95, "volume": null}, {"date": "2022-10-24", "close": 9.95, "volume": null}, {"date": "2022-10-25", "close": 9.95, "volume": 10315.0}, {"date": "2022-10-26", "close": 9.96, "volume": 1248665.0}, {"date": "2022-10-27", "close": 9.96, "volume": 74182.0}, {"date": "2022-10-28", "close": 9.96, "volume": 280169.0}, {"date": "2022-10-31", "close": 9.965, "volume": 32239.0}, {"date": "2022-11-01", "close": 9.97, "volume": 186391.0}, {"date": "2022-11-02", "close": 9.97, "volume": 161130.0}, {"date": "2022-11-03", "close": 9.97, "volume": 105672.0}, {"date": "2022-11-04", "close": 10.0, "volume": 431426.0}, {"date": "2022-11-07", "close": 10.0, "volume": 146606.0}, {"date": "2022-11-08", "close": 10.005, "volume": 34883.0}, {"date": "2022-11-09", "close": 10.0, "volume": 596580.0}, {"date": "2022-11-10", "close": 10.01, "volume": 651374.0}, {"date": "2022-11-11", "close": 10.015, "volume": 51388.0}, {"date": "2022-11-14", "close": 10.02, "volume": 25325.0}, {"date": "2022-11-15", "close": 10.025, "volume": 8612.0}, {"date": "2022-11-16", "close": 10.01, "volume": 87720.0}, {"date": "2022-11-17", "close": 10.01, "volume": 2601.0}, {"date": "2022-11-18", "close": 10.01, "volume": 6742.0}, {"date": "2022-11-21", "close": 10.01, "volume": 13578.0}, {"date": "2022-11-22", "close": 9.97, "volume": 3102.0}, {"date": "2022-11-23", "close": 10.01, "volume": 5146.0}, {"date": "2022-11-25", "close": 10.01, "volume": 68526.0}, {"date": "2022-11-28", "close": 10.05, "volume": 123659.0}, {"date": "2022-11-29", "close": 10.04, "volume": 113089.0}, {"date": "2022-11-30", "close": 10.03, "volume": 170696.0}, {"date": "2022-12-01", "close": 10.03, "volume": 9747.0}, {"date": "2022-12-02", "close": 10.03, "volume": 48905.0}, {"date": "2022-12-05", "close": 10.04, "volume": 5902.0}, {"date": "2022-12-06", "close": 10.04, "volume": 7569.0}, {"date": "2022-12-07", "close": 10.05, "volume": 17381.0}, {"date": "2022-12-08", "close": 10.04, "volume": 13321.0}, {"date": "2022-12-09", "close": 10.04, "volume": 60583.0}, {"date": "2022-12-12", "close": 10.06, "volume": 157006.0}, {"date": "2022-12-13", "close": 10.06, "volume": 3087.0}, {"date": "2022-12-14", "close": 10.07, "volume": 121920.0}, {"date": "2022-12-15", "close": 10.07, "volume": 2420.0}, {"date": "2022-12-16", "close": 10.07, "volume": null}, {"date": "2022-12-19", "close": 10.0736, "volume": 2128.0}, {"date": "2022-12-20", "close": 10.095, "volume": 1442126.0}, {"date": "2022-12-21", "close": 10.09, "volume": 11318.0}, {"date": "2022-12-22", "close": 10.095, "volume": 99452.0}, {"date": "2022-12-23", "close": 10.1, "volume": 2277.0}, {"date": "2022-12-27", "close": 10.1099, "volume": 29340.0}, {"date": "2022-12-28", "close": 10.1, "volume": 4842.0}, {"date": "2022-12-29", "close": 10.1, "volume": 76916.0}, {"date": "2022-12-30", "close": 10.13, "volume": 234574.0}, {"date": "2023-01-03", "close": 10.1109, "volume": 189696.0}, {"date": "2023-01-04", "close": 10.11, "volume": 12433.0}, {"date": "2023-01-05", "close": 10.12, "volume": 1096859.0}, {"date": "2023-01-06", "close": 10.12, "volume": 74564.0}, {"date": "2023-01-09", "close": 9.74, "volume": 13800.0}, {"date": "2023-01-10", "close": 10.01, "volume": 10707.0}, {"date": "2023-01-11", "close": 9.05, "volume": 114845.0}, {"date": "2023-01-12", "close": 10.16, "volume": 365875.0}, {"date": "2023-01-13", "close": 10.2, "volume": 63297.0}, {"date": "2023-01-17", "close": 10.16, "volume": 21242.0}, {"date": "2023-01-18", "close": 10.11, "volume": 235107.0}, {"date": "2023-01-19", "close": 9.59, "volume": 42932.0}, {"date": "2023-01-20", "close": 9.775, "volume": 28578.0}, {"date": "2023-01-23", "close": 9.62, "volume": 18290.0}, {"date": "2023-01-24", "close": 10.19, "volume": 84955.0}, {"date": "2023-01-25", "close": 22.08, "volume": 371374.0}, {"date": "2023-01-26", "close": 18.79, "volume": 301725.0}, {"date": "2023-01-27", "close": 12.44, "volume": 328155.0}, {"date": "2023-01-30", "close": 9.31, "volume": 170284.0}, {"date": "2023-01-31", "close": 7.97, "volume": 169688.0}, {"date": "2023-02-01", "close": 6.1, "volume": 210094.0}, {"date": "2023-02-02", "close": 5.89, "volume": 258750.0}, {"date": "2023-02-03", "close": 4.88, "volume": 319268.0}, {"date": "2023-02-06", "close": 4.25, "volume": 281305.0}, {"date": "2023-02-07", "close": 3.9, "volume": 283173.0}, {"date": "2023-02-08", "close": 3.9, "volume": 282281.0}, {"date": "2023-02-09", "close": 3.9, "volume": 113574.0}, {"date": "2023-02-10", "close": 3.82, "volume": 114527.0}, {"date": "2023-02-13", "close": 3.67, "volume": 50366.0}, {"date": "2023-02-14", "close": 3.67, "volume": 28003.0}, {"date": "2023-02-15", "close": 3.69, "volume": 52830.0}, {"date": "2023-02-16", "close": 3.93, "volume": 179492.0}, {"date": "2023-02-17", "close": 4.22, "volume": 572349.0}, {"date": "2023-02-21", "close": 4.29, "volume": 67705.0}, {"date": "2023-02-22", "close": 4.585, "volume": 607251.0}, {"date": "2023-02-23", "close": 4.42, "volume": 375708.0}, {"date": "2023-02-24", "close": 7.9, "volume": 40950940.0}, {"date": "2023-02-27", "close": 6.63, "volume": 1932509.0}, {"date": "2023-02-28", "close": 6.67, "volume": 615648.0}, {"date": "2023-03-01", "close": 5.75, "volume": 270942.0}, {"date": "2023-03-02", "close": 6.04, "volume": 264795.0}, {"date": "2023-03-03", "close": 5.75, "volume": 120776.0}, {"date": "2023-03-06", "close": 4.48, "volume": 286121.0}, {"date": "2023-03-07", "close": 4.24, "volume": 126240.0}, {"date": "2023-03-08", "close": 4.46, "volume": 123172.0}, {"date": "2023-03-09", "close": 4.57, "volume": 423857.0}, {"date": "2023-03-10", "close": 4.4, "volume": 80914.0}, {"date": "2023-03-13", "close": 4.51, "volume": 158557.0}, {"date": "2023-03-14", "close": 5.17, "volume": 731130.0}, {"date": "2023-03-15", "close": 4.86, "volume": 125171.0}, {"date": "2023-03-16", "close": 4.61, "volume": 81339.0}, {"date": "2023-03-17", "close": 4.75, "volume": 52215.0}, {"date": "2023-03-20", "close": 4.62, "volume": 76242.0}, {"date": "2023-03-21", "close": 4.82, "volume": 144593.0}, {"date": "2023-03-22", "close": 4.75, "volume": 138592.0}, {"date": "2023-03-23", "close": 4.94, "volume": 92399.0}, {"date": "2023-03-24", "close": 4.99, "volume": 39585.0}, {"date": "2023-03-27", "close": 4.92, "volume": 62705.0}, {"date": "2023-03-28", "close": 4.75, "volume": 48465.0}, {"date": "2023-03-29", "close": 4.57, "volume": 83201.0}, {"date": "2023-03-30", "close": 4.59, "volume": 29906.0}, {"date": "2023-03-31", "close": 4.55, "volume": 37335.0}, {"date": "2023-04-03", "close": 4.61, "volume": 35081.0}, {"date": "2023-04-04", "close": 4.66, "volume": 54203.0}, {"date": "2023-04-05", "close": 4.68, "volume": 63939.0}, {"date": "2023-04-06", "close": 4.58, "volume": 12411.0}, {"date": "2023-04-10", "close": 4.55, "volume": 13714.0}, {"date": "2023-04-11", "close": 4.54, "volume": 20983.0}, {"date": "2023-04-12", "close": 4.62, "volume": 40679.0}, {"date": "2023-04-13", "close": 4.56, "volume": 21642.0}, {"date": "2023-04-14", "close": 4.55, "volume": 29509.0}, {"date": "2023-04-17", "close": 4.55, "volume": 15771.0}, {"date": "2023-04-18", "close": 4.36, "volume": 18634.0}, {"date": "2023-04-19", "close": 4.47, "volume": 30528.0}, {"date": "2023-04-20", "close": 4.57, "volume": 5692.0}, {"date": "2023-04-21", "close": 4.52, "volume": 11304.0}, {"date": "2023-04-24", "close": 4.4, "volume": 17465.0}, {"date": "2023-04-25", "close": 4.49, "volume": 17940.0}, {"date": "2023-04-26", "close": 4.37, "volume": 7537.0}, {"date": "2023-04-27", "close": 4.3, "volume": 28450.0}, {"date": "2023-04-28", "close": 4.48, "volume": 10281.0}, {"date": "2023-05-01", "close": 4.8, "volume": 13315.0}, {"date": "2023-05-02", "close": 4.53, "volume": 13671.0}, {"date": "2023-05-03", "close": 4.49, "volume": 5678.0}, {"date": "2023-05-04", "close": 4.3, "volume": 8698.0}, {"date": "2023-05-05", "close": 4.52, "volume": 8180.0}, {"date": "2023-05-08", "close": 4.77, "volume": 45526.0}, {"date": "2023-05-09", "close": 4.83, "volume": 18307.0}, {"date": "2023-05-10", "close": 5.02, "volume": 28065.0}, {"date": "2023-05-11", "close": 5.09, "volume": 34890.0}, {"date": "2023-05-12", "close": 5.68, "volume": 111428.0}, {"date": "2023-05-15", "close": 5.46, "volume": 94978.0}, {"date": "2023-05-16", "close": 5.57, "volume": 22682.0}, {"date": "2023-05-17", "close": 5.5086, "volume": 12052.0}, {"date": "2023-05-18", "close": 5.33, "volume": 24706.0}, {"date": "2023-05-19", "close": 6.3, "volume": 479486.0}, {"date": "2023-05-22", "close": 6.22, "volume": 35409.0}, {"date": "2023-05-23", "close": 5.82, "volume": 74556.0}, {"date": "2023-05-24", "close": 6.69, "volume": 35463.0}, {"date": "2023-05-25", "close": 6.43, "volume": 14145.0}, {"date": "2023-05-26", "close": 5.91, "volume": 16691.0}, {"date": "2023-05-30", "close": 5.95, "volume": 22221.0}, {"date": "2023-05-31", "close": 6.35, "volume": 24238.0}, {"date": "2023-06-01", "close": 6.0, "volume": 5944.0}, {"date": "2023-06-02", "close": 6.2, "volume": 14351.0}, {"date": "2023-06-05", "close": 6.29, "volume": 95900.0}, {"date": "2023-06-06", "close": 6.62, "volume": 26902.0}, {"date": "2023-06-07", "close": 8.45, "volume": 1553865.0}, {"date": "2023-06-08", "close": 7.75, "volume": 313989.0}, {"date": "2023-06-09", "close": 8.0, "volume": 127352.0}, {"date": "2023-06-12", "close": 7.85, "volume": 68987.0}, {"date": "2023-06-13", "close": 7.82, "volume": 113737.0}, {"date": "2023-06-14", "close": 6.53, "volume": 127604.0}, {"date": "2023-06-15", "close": 6.36, "volume": 96513.0}, {"date": "2023-06-16", "close": 6.72, "volume": 15705.0}, {"date": "2023-06-20", "close": 6.755, "volume": 28688.0}, {"date": "2023-06-21", "close": 6.51, "volume": 26259.0}, {"date": "2023-06-22", "close": 6.5, "volume": 10084.0}, {"date": "2023-06-23", "close": 5.9, "volume": 64834.0}, {"date": "2023-06-26", "close": 5.36, "volume": 31621.0}, {"date": "2023-06-27", "close": 5.41, "volume": 47921.0}, {"date": "2023-06-28", "close": 5.35, "volume": 54494.0}, {"date": "2023-06-29", "close": 5.5296, "volume": 32813.0}, {"date": "2023-06-30", "close": 5.6, "volume": 18517.0}, {"date": "2023-07-03", "close": 5.8699, "volume": 5373.0}, {"date": "2023-07-05", "close": 5.44, "volume": 8816.0}, {"date": "2023-07-06", "close": 5.72, "volume": 266254.0}, {"date": "2023-07-07", "close": 5.55, "volume": 17723.0}, {"date": "2023-07-10", "close": 5.94, "volume": 48050.0}, {"date": "2023-07-11", "close": 6.125, "volume": 75828.0}, {"date": "2023-07-12", "close": 5.8, "volume": 64013.0}, {"date": "2023-07-13", "close": 5.87, "volume": 15967.0}, {"date": "2023-07-14", "close": 5.61, "volume": 15779.0}, {"date": "2023-07-17", "close": 5.8, "volume": 15612.0}, {"date": "2023-07-18", "close": 5.68, "volume": 43063.0}, {"date": "2023-07-19", "close": 5.51, "volume": 8895.0}, {"date": "2023-07-20", "close": 5.6, "volume": 3459.0}, {"date": "2023-07-21", "close": 5.6, "volume": 12466.0}, {"date": "2023-07-24", "close": 5.7, "volume": 11167.0}, {"date": "2023-07-25", "close": 5.71, "volume": 18001.0}, {"date": "2023-07-26", "close": 5.91, "volume": 36079.0}, {"date": "2023-07-27", "close": 5.78, "volume": 3806.0}, {"date": "2023-07-28", "close": 5.74, "volume": 16556.0}, {"date": "2023-07-31", "close": 5.95, "volume": 11430.0}, {"date": "2023-08-01", "close": 6.21, "volume": 20934.0}, {"date": "2023-08-02", "close": 6.27, "volume": 13742.0}, {"date": "2023-08-03", "close": 6.84, "volume": 20686.0}, {"date": "2023-08-04", "close": 6.85, "volume": 85265.0}, {"date": "2023-08-07", "close": 6.55, "volume": 6475.0}, {"date": "2023-08-08", "close": 6.87, "volume": 5516.0}, {"date": "2023-08-09", "close": 6.9, "volume": 16047.0}, {"date": "2023-08-10", "close": 6.9, "volume": 8171.0}, {"date": "2023-08-11", "close": 6.52, "volume": 15199.0}, {"date": "2023-08-14", "close": 6.81, "volume": 7747.0}, {"date": "2023-08-15", "close": 6.36, "volume": 4153.0}, {"date": "2023-08-16", "close": 6.59, "volume": 5913.0}, {"date": "2023-08-17", "close": 6.66, "volume": 3911.0}, {"date": "2023-08-18", "close": 6.9, "volume": 6728.0}, {"date": "2023-08-21", "close": 6.69, "volume": 11445.0}, {"date": "2023-08-22", "close": 6.71, "volume": 6969.0}, {"date": "2023-08-23", "close": 6.7, "volume": 5989.0}, {"date": "2023-08-24", "close": 6.65, "volume": 8636.0}, {"date": "2023-08-25", "close": 6.6, "volume": 2411.0}, {"date": "2023-08-28", "close": 6.88, "volume": 10084.0}, {"date": "2023-08-29", "close": 6.63, "volume": 3502.0}, {"date": "2023-08-30", "close": 6.14, "volume": 10352.0}, {"date": "2023-08-31", "close": 6.25, "volume": 7055.0}, {"date": "2023-09-01", "close": 6.7, "volume": 5590.0}, {"date": "2023-09-05", "close": 7.0, "volume": 69634.0}, {"date": "2023-09-06", "close": 7.4937, "volume": 82882.0}, {"date": "2023-09-07", "close": 7.95, "volume": 77580.0}, {"date": "2023-09-08", "close": 7.85, "volume": 22954.0}, {"date": "2023-09-11", "close": 7.73, "volume": 20752.0}, {"date": "2023-09-12", "close": 8.0, "volume": 47291.0}, {"date": "2023-09-13", "close": 7.59, "volume": 22854.0}, {"date": "2023-09-14", "close": 7.75, "volume": 36730.0}, {"date": "2023-09-15", "close": 8.5, "volume": 342067.0}, {"date": "2023-09-18", "close": 8.7, "volume": 113311.0}, {"date": "2023-09-19", "close": 7.87, "volume": 46039.0}, {"date": "2023-09-20", "close": 8.25, "volume": 33323.0}, {"date": "2023-09-21", "close": 8.75, "volume": 72793.0}, {"date": "2023-09-22", "close": 7.72, "volume": 29738.0}, {"date": "2023-09-25", "close": 8.26, "volume": 28945.0}, {"date": "2023-09-26", "close": 8.3, "volume": 14649.0}, {"date": "2023-09-27", "close": 8.16, "volume": 29361.0}, {"date": "2023-09-28", "close": 8.11, "volume": 22107.0}, {"date": "2023-09-29", "close": 8.47, "volume": 30930.0}, {"date": "2023-10-02", "close": 8.69, "volume": 74859.0}, {"date": "2023-10-03", "close": 8.2899, "volume": 13476.0}, {"date": "2023-10-04", "close": 8.34, "volume": 5229.0}, {"date": "2023-10-05", "close": 7.49, "volume": 74840.0}, {"date": "2023-10-06", "close": 7.78, "volume": 10451.0}, {"date": "2023-10-09", "close": 7.0, "volume": 22049.0}, {"date": "2023-10-10", "close": 7.05, "volume": 26823.0}, {"date": "2023-10-11", "close": 7.01, "volume": 7040.0}, {"date": "2023-10-12", "close": 7.25, "volume": 1652.0}, {"date": "2023-10-13", "close": 7.16, "volume": 3595.0}, {"date": "2023-10-16", "close": 6.5, "volume": 37037.0}, {"date": "2023-10-17", "close": 6.13, "volume": 40953.0}, {"date": "2023-10-18", "close": 4.355, "volume": 347937.0}, {"date": "2023-10-19", "close": 4.09, "volume": 263971.0}, {"date": "2023-10-20", "close": 4.0, "volume": 103701.0}, {"date": "2023-10-23", "close": 4.06, "volume": 129347.0}, {"date": "2023-10-24", "close": 5.37, "volume": 684244.0}, {"date": "2023-10-25", "close": 4.94, "volume": 66946.0}, {"date": "2023-10-26", "close": 5.55, "volume": 63936.0}, {"date": "2023-10-27", "close": 4.99, "volume": 47464.0}, {"date": "2023-10-30", "close": 5.14, "volume": 32263.0}, {"date": "2023-10-31", "close": 5.06, "volume": 19997.0}, {"date": "2023-11-01", "close": 5.01, "volume": 71713.0}, {"date": "2023-11-02", "close": 5.5, "volume": 72257.0}, {"date": "2023-11-03", "close": 5.57, "volume": 58032.0}, {"date": "2023-11-06", "close": 5.38, "volume": 51022.0}, {"date": "2023-11-07", "close": 5.52, "volume": 22703.0}, {"date": "2023-11-08", "close": 5.63, "volume": 5883.0}, {"date": "2023-11-09", "close": 5.45, "volume": 6456.0}, {"date": "2023-11-10", "close": 5.33, "volume": 46100.0}, {"date": "2023-11-13", "close": 5.21, "volume": 17152.0}, {"date": "2023-11-14", "close": 4.63, "volume": 145830.0}, {"date": "2023-11-15", "close": 4.65, "volume": 6573.0}, {"date": "2023-11-16", "close": 4.57, "volume": 14552.0}, {"date": "2023-11-17", "close": 4.62, "volume": 35051.0}, {"date": "2023-11-20", "close": 4.76, "volume": 4622.0}, {"date": "2023-11-21", "close": 4.84, "volume": 9997.0}, {"date": "2023-11-22", "close": 5.54, "volume": 17067.0}, {"date": "2023-11-24", "close": 5.745, "volume": 26119.0}, {"date": "2023-11-27", "close": 5.51, "volume": 24621.0}, {"date": "2023-11-28", "close": 5.67, "volume": 20869.0}, {"date": "2023-11-29", "close": 5.7, "volume": 29352.0}, {"date": "2023-11-30", "close": 5.84, "volume": 10297.0}, {"date": "2023-12-01", "close": 5.86, "volume": 27408.0}, {"date": "2023-12-04", "close": 5.57, "volume": 9233.0}, {"date": "2023-12-05", "close": 5.8179, "volume": 4843.0}, {"date": "2023-12-06", "close": 5.87, "volume": 41096.0}, {"date": "2023-12-07", "close": 5.6, "volume": 9187.0}, {"date": "2023-12-08", "close": 5.85, "volume": 13031.0}, {"date": "2023-12-11", "close": 5.67, "volume": 7585.0}, {"date": "2023-12-12", "close": 5.75, "volume": 9490.0}, {"date": "2023-12-13", "close": 5.61, "volume": 36588.0}, {"date": "2023-12-14", "close": 5.74, "volume": 74976.0}, {"date": "2023-12-15", "close": 5.99, "volume": 141948.0}, {"date": "2023-12-18", "close": 5.96, "volume": 27440.0}, {"date": "2023-12-19", "close": 5.92, "volume": 48219.0}, {"date": "2023-12-20", "close": 6.45, "volume": 45664.0}, {"date": "2023-12-21", "close": 6.94, "volume": 35069.0}, {"date": "2023-12-22", "close": 7.4, "volume": 30238.0}, {"date": "2023-12-26", "close": 7.5, "volume": 45642.0}, {"date": "2023-12-27", "close": 7.41, "volume": 31501.0}, {"date": "2023-12-28", "close": 7.415, "volume": 30180.0}, {"date": "2023-12-29", "close": 6.91, "volume": 24367.0}, {"date": "2024-01-02", "close": 6.77, "volume": 16868.0}, {"date": "2024-01-03", "close": 6.83, "volume": 8104.0}, {"date": "2024-01-04", "close": 6.7, "volume": 8803.0}, {"date": "2024-01-05", "close": 6.41, "volume": 12419.0}, {"date": "2024-01-08", "close": 6.76, "volume": 13114.0}, {"date": "2024-01-09", "close": 6.74, "volume": 5910.0}, {"date": "2024-01-10", "close": 6.555, "volume": 7082.0}, {"date": "2024-01-11", "close": 6.26, "volume": 8095.0}, {"date": "2024-01-12", "close": 6.29, "volume": 30516.0}, {"date": "2024-01-16", "close": 6.22, "volume": 16013.0}, {"date": "2024-01-17", "close": 5.79, "volume": 15535.0}, {"date": "2024-01-18", "close": 5.54, "volume": 33763.0}, {"date": "2024-01-19", "close": 5.44, "volume": 11590.0}, {"date": "2024-01-22", "close": 5.4, "volume": 36717.0}, {"date": "2024-01-23", "close": 5.54, "volume": 14457.0}, {"date": "2024-01-24", "close": 5.25, "volume": 34270.0}, {"date": "2024-01-25", "close": 5.32, "volume": 7191.0}, {"date": "2024-01-26", "close": 6.035, "volume": 32015.0}, {"date": "2024-01-29", "close": 5.78, "volume": 45882.0}, {"date": "2024-01-30", "close": 5.71, "volume": 13084.0}, {"date": "2024-01-31", "close": 6.16, "volume": 22207.0}, {"date": "2024-02-01", "close": 5.99, "volume": 18028.0}, {"date": "2024-02-02", "close": 6.09, "volume": 20530.0}, {"date": "2024-02-05", "close": 5.96, "volume": 17357.0}, {"date": "2024-02-06", "close": 5.86, "volume": 16853.0}, {"date": "2024-02-07", "close": 5.8, "volume": 39271.0}, {"date": "2024-02-08", "close": 5.76, "volume": 8455.0}, {"date": "2024-02-09", "close": 5.75, "volume": 16517.0}, {"date": "2024-02-12", "close": 5.7, "volume": 11346.0}, {"date": "2024-02-13", "close": 5.88, "volume": 3996.0}, {"date": "2024-02-14", "close": 5.75, "volume": 16582.0}, {"date": "2024-02-15", "close": 5.635, "volume": 15889.0}, {"date": "2024-02-16", "close": 5.51, "volume": 37704.0}, {"date": "2024-02-20", "close": 5.15, "volume": 40312.0}, {"date": "2024-02-21", "close": 5.225, "volume": 19917.0}, {"date": "2024-02-22", "close": 5.09, "volume": 5158.0}, {"date": "2024-02-23", "close": 5.125, "volume": 12818.0}, {"date": "2024-02-26", "close": 4.991, "volume": 53792.0}, {"date": "2024-02-27", "close": 5.05, "volume": 16952.0}, {"date": "2024-02-28", "close": 4.95, "volume": 18551.0}, {"date": "2024-02-29", "close": 5.0, "volume": 21631.0}, {"date": "2024-03-01", "close": 4.95, "volume": 17370.0}, {"date": "2024-03-04", "close": 4.77, "volume": 35173.0}, {"date": "2024-03-05", "close": 4.77, "volume": 21089.0}, {"date": "2024-03-06", "close": 4.9, "volume": 12272.0}, {"date": "2024-03-07", "close": 4.82, "volume": 17165.0}, {"date": "2024-03-08", "close": 5.01, "volume": 14721.0}, {"date": "2024-03-11", "close": 5.07, "volume": 16123.0}, {"date": "2024-03-12", "close": 5.0, "volume": 19039.0}, {"date": "2024-03-13", "close": 4.99, "volume": 15286.0}, {"date": "2024-03-14", "close": 5.0, "volume": 8119.0}, {"date": "2024-03-15", "close": 4.92, "volume": 20551.0}, {"date": "2024-03-18", "close": 4.95, "volume": 24326.0}, {"date": "2024-03-19", "close": 5.6, "volume": 83766.0}, {"date": "2024-03-20", "close": 5.04, "volume": 40800.0}, {"date": "2024-03-21", "close": 5.15, "volume": 29210.0}, {"date": "2024-03-22", "close": 5.15, "volume": 68735.0}, {"date": "2024-03-25", "close": 5.11, "volume": 22275.0}, {"date": "2024-03-26", "close": 5.13, "volume": 9266.0}, {"date": "2024-03-27", "close": 4.93, "volume": 37123.0}, {"date": "2024-03-28", "close": 5.02, "volume": 29124.0}, {"date": "2024-04-01", "close": 5.05, "volume": 10451.0}, {"date": "2024-04-02", "close": 5.1, "volume": 9044.0}, {"date": "2024-04-03", "close": 5.07, "volume": 8349.0}, {"date": "2024-04-04", "close": 5.1, "volume": 14678.0}, {"date": "2024-04-05", "close": 5.07, "volume": 4050.0}, {"date": "2024-04-08", "close": 4.75, "volume": 117900.0}, {"date": "2024-04-09", "close": 4.76, "volume": 6152.0}, {"date": "2024-04-10", "close": 4.9, "volume": 6478.0}, {"date": "2024-04-11", "close": 5.1, "volume": 18042.0}, {"date": "2024-04-12", "close": 5.1, "volume": 8134.0}, {"date": "2024-04-15", "close": 5.1, "volume": 4816.0}, {"date": "2024-04-16", "close": 5.055, "volume": 10062.0}, {"date": "2024-04-17", "close": 4.95, "volume": 9965.0}, {"date": "2024-04-18", "close": 5.07, "volume": 12167.0}, {"date": "2024-04-19", "close": 4.87, "volume": 15574.0}, {"date": "2024-04-22", "close": 4.85, "volume": 11383.0}, {"date": "2024-04-23", "close": 4.9, "volume": 9263.0}, {"date": "2024-04-24", "close": 4.86, "volume": 6539.0}, {"date": "2024-04-25", "close": 4.945, "volume": 11558.0}, {"date": "2024-04-26", "close": 4.71, "volume": 22550.0}, {"date": "2024-04-29", "close": 4.51, "volume": 23641.0}, {"date": "2024-04-30", "close": 4.05, "volume": 48540.0}, {"date": "2024-05-01", "close": 4.245, "volume": 15662.0}, {"date": "2024-05-02", "close": 4.35, "volume": 8657.0}, {"date": "2024-05-03", "close": 4.225, "volume": 11335.0}, {"date": "2024-05-06", "close": 4.36, "volume": 9568.0}, {"date": "2024-05-07", "close": 4.25, "volume": 13942.0}, {"date": "2024-05-08", "close": 4.1, "volume": 12202.0}, {"date": "2024-05-09", "close": 4.15, "volume": 4385.0}, {"date": "2024-05-10", "close": 4.09, "volume": 6069.0}, {"date": "2024-05-13", "close": 4.0, "volume": 62487.0}, {"date": "2024-05-14", "close": 4.08, "volume": 49560.0}, {"date": "2024-05-15", "close": 4.08, "volume": 14621.0}, {"date": "2024-05-16", "close": 4.01, "volume": 17505.0}, {"date": "2024-05-17", "close": 4.15, "volume": 7695.0}, {"date": "2024-05-20", "close": 4.02, "volume": 12131.0}, {"date": "2024-05-21", "close": 4.15, "volume": 13447.0}, {"date": "2024-05-22", "close": 4.08, "volume": 16719.0}, {"date": "2024-05-23", "close": 3.99, "volume": 18143.0}, {"date": "2024-05-24", "close": 4.03, "volume": 11131.0}, {"date": "2024-05-28", "close": 4.14, "volume": 21267.0}, {"date": "2024-05-29", "close": 4.31, "volume": 22073.0}, {"date": "2024-05-30", "close": 4.35, "volume": 15075.0}, {"date": "2024-05-31", "close": 4.22, "volume": 20363.0}, {"date": "2024-06-03", "close": 4.19, "volume": 14243.0}, {"date": "2024-06-04", "close": 4.23, "volume": 14376.0}, {"date": "2024-06-05", "close": 4.28, "volume": 12663.0}, {"date": "2024-06-06", "close": 4.07, "volume": 22368.0}, {"date": "2024-06-07", "close": 3.83, "volume": 55337.0}, {"date": "2024-06-10", "close": 4.06, "volume": 44778.0}, {"date": "2024-06-11", "close": 3.92, "volume": 15235.0}, {"date": "2024-06-12", "close": 3.92, "volume": 9088.0}, {"date": "2024-06-13", "close": 3.9, "volume": 12178.0}, {"date": "2024-06-14", "close": 3.99, "volume": 7800.0}, {"date": "2024-06-17", "close": 4.0, "volume": 9956.0}, {"date": "2024-06-18", "close": 3.96, "volume": 8890.0}, {"date": "2024-06-20", "close": 3.91, "volume": 11687.0}, {"date": "2024-06-21", "close": 4.0, "volume": 24525.0}, {"date": "2024-06-24", "close": 3.95, "volume": 16154.0}, {"date": "2024-06-25", "close": 3.89, "volume": 70125.0}, {"date": "2024-06-26", "close": 4.0, "volume": 25886.0}, {"date": "2024-06-27", "close": 3.89, "volume": 51331.0}, {"date": "2024-06-28", "close": 3.74, "volume": 788896.0}, {"date": "2024-07-01", "close": 3.5, "volume": 43893.0}, {"date": "2024-07-02", "close": 3.22, "volume": 69739.0}, {"date": "2024-07-03", "close": 3.355, "volume": 15653.0}, {"date": "2024-07-05", "close": 3.43, "volume": 10971.0}, {"date": "2024-07-08", "close": 3.06, "volume": 47615.0}, {"date": "2024-07-09", "close": 3.16, "volume": 41006.0}, {"date": "2024-07-10", "close": 3.09, "volume": 41494.0}, {"date": "2024-07-11", "close": 3.36, "volume": 32912.0}, {"date": "2024-07-12", "close": 3.38, "volume": 65727.0}, {"date": "2024-07-15", "close": 3.42, "volume": 31895.0}, {"date": "2024-07-16", "close": 3.48, "volume": 17257.0}, {"date": "2024-07-17", "close": 3.43, "volume": 30875.0}, {"date": "2024-07-18", "close": 3.23, "volume": 41321.0}, {"date": "2024-07-19", "close": 3.28, "volume": 33944.0}, {"date": "2024-07-22", "close": 3.24, "volume": 23529.0}, {"date": "2024-07-23", "close": 3.14, "volume": 44421.0}, {"date": "2024-07-24", "close": 3.12, "volume": 31560.0}, {"date": "2024-07-25", "close": 3.23, "volume": 133367.0}, {"date": "2024-07-26", "close": 3.22, "volume": 21225.0}, {"date": "2024-07-29", "close": 3.07, "volume": 25203.0}, {"date": "2024-07-30", "close": 3.33, "volume": 12994.0}, {"date": "2024-07-31", "close": 3.36, "volume": 18233.0}, {"date": "2024-08-01", "close": 3.45, "volume": 20821.0}, {"date": "2024-08-02", "close": 3.28, "volume": 14066.0}, {"date": "2024-08-05", "close": 3.2, "volume": 13239.0}, {"date": "2024-08-06", "close": 3.12, "volume": 11180.0}, {"date": "2024-08-07", "close": 3.07, "volume": 11382.0}, {"date": "2024-08-08", "close": 3.15, "volume": 11894.0}, {"date": "2024-08-09", "close": 3.27, "volume": 24591.0}, {"date": "2024-08-12", "close": 3.34, "volume": 30484.0}, {"date": "2024-08-13", "close": 3.21, "volume": 18390.0}, {"date": "2024-08-14", "close": 3.13, "volume": 20767.0}, {"date": "2024-08-15", "close": 3.25, "volume": 16530.0}, {"date": "2024-08-16", "close": 3.25, "volume": 14722.0}, {"date": "2024-08-19", "close": 3.2, "volume": 4828.0}, {"date": "2024-08-20", "close": 3.22, "volume": 6128.0}, {"date": "2024-08-21", "close": 3.17, "volume": 8595.0}, {"date": "2024-08-22", "close": 3.04, "volume": 27775.0}, {"date": "2024-08-23", "close": 3.12, "volume": 127419.0}, {"date": "2024-08-26", "close": 2.98, "volume": 45109.0}, {"date": "2024-08-27", "close": 2.91, "volume": 37744.0}, {"date": "2024-08-28", "close": 2.75, "volume": 60754.0}, {"date": "2024-08-29", "close": 2.89, "volume": 32665.0}, {"date": "2024-08-30", "close": 2.69, "volume": 120150.0}, {"date": "2024-09-03", "close": 2.34, "volume": 79369.0}, {"date": "2024-09-04", "close": 2.005, "volume": 455689.0}, {"date": "2024-09-05", "close": 1.82, "volume": 344829.0}, {"date": "2024-09-06", "close": 1.77, "volume": 66945.0}, {"date": "2024-09-09", "close": 2.5, "volume": 918976.0}, {"date": "2024-09-10", "close": 2.91, "volume": 388238.0}, {"date": "2024-09-11", "close": 2.66, "volume": 169966.0}, {"date": "2024-09-12", "close": 2.9, "volume": 303966.0}, {"date": "2024-09-13", "close": 2.75, "volume": 82289.0}, {"date": "2024-09-16", "close": 2.45, "volume": 193348.0}, {"date": "2024-09-17", "close": 2.61, "volume": 91290.0}, {"date": "2024-09-18", "close": 2.52, "volume": 154492.0}, {"date": "2024-09-19", "close": 2.58, "volume": 72969.0}, {"date": "2024-09-20", "close": 2.53, "volume": 462354.0}, {"date": "2024-09-23", "close": 2.41, "volume": 106443.0}, {"date": "2024-09-24", "close": 2.26, "volume": 42224.0}, {"date": "2024-09-25", "close": 2.29, "volume": 23984.0}, {"date": "2024-09-26", "close": 2.31, "volume": 39340.0}, {"date": "2024-09-27", "close": 2.18, "volume": 186602.0}, {"date": "2024-09-30", "close": 2.22, "volume": 33304.0}, {"date": "2024-10-01", "close": 2.23, "volume": 37173.0}, {"date": "2024-10-02", "close": 2.04, "volume": 48750.0}, {"date": "2024-10-03", "close": 2.02, "volume": 75757.0}, {"date": "2024-10-04", "close": 2.12, "volume": 25394.0}, {"date": "2024-10-07", "close": 2.11, "volume": 35914.0}, {"date": "2024-10-08", "close": 2.04, "volume": 58922.0}, {"date": "2024-10-09", "close": 2.12, "volume": 39579.0}, {"date": "2024-10-10", "close": 2.05, "volume": 31720.0}, {"date": "2024-10-11", "close": 2.14, "volume": 35237.0}, {"date": "2024-10-14", "close": 2.13, "volume": 44773.0}, {"date": "2024-10-15", "close": 2.26, "volume": 96378.0}, {"date": "2024-10-16", "close": 2.28, "volume": 27495.0}, {"date": "2024-10-17", "close": 2.32, "volume": 94244.0}, {"date": "2024-10-18", "close": 3.15, "volume": 2822305.0}, {"date": "2024-10-21", "close": 3.6, "volume": 949575.0}, {"date": "2024-10-22", "close": 3.61, "volume": 169167.0}, {"date": "2024-10-23", "close": 3.36, "volume": 138520.0}, {"date": "2024-10-24", "close": 3.52, "volume": 120879.0}, {"date": "2024-10-25", "close": 3.45, "volume": 64133.0}, {"date": "2024-10-28", "close": 3.27, "volume": 97506.0}, {"date": "2024-10-29", "close": 3.29, "volume": 118030.0}, {"date": "2024-10-30", "close": 3.34, "volume": 65667.0}, {"date": "2024-10-31", "close": 3.38, "volume": 79355.0}, {"date": "2024-11-01", "close": 3.39, "volume": 569824.0}, {"date": "2024-11-04", "close": 3.25, "volume": 78428.0}, {"date": "2024-11-05", "close": 3.41, "volume": 70817.0}, {"date": "2024-11-06", "close": 3.47, "volume": 253746.0}, {"date": "2024-11-07", "close": 3.32, "volume": 113302.0}, {"date": "2024-11-08", "close": 3.34, "volume": 118535.0}, {"date": "2024-11-11", "close": 3.5, "volume": 206528.0}, {"date": "2024-11-12", "close": 3.67, "volume": 678701.0}, {"date": "2024-11-13", "close": 3.35, "volume": 120748.0}, {"date": "2024-11-14", "close": 3.4, "volume": 158212.0}, {"date": "2024-11-15", "close": 2.97, "volume": 181091.0}, {"date": "2024-11-18", "close": 3.0, "volume": 86264.0}, {"date": "2024-11-19", "close": 2.9, "volume": 118078.0}, {"date": "2024-11-20", "close": 2.82, "volume": 229744.0}, {"date": "2024-11-21", "close": 2.7, "volume": 188137.0}, {"date": "2024-11-22", "close": 2.7, "volume": 94909.0}, {"date": "2024-11-25", "close": 2.71, "volume": 168147.0}, {"date": "2024-11-26", "close": 2.7, "volume": 86157.0}, {"date": "2024-11-27", "close": 2.72, "volume": 54658.0}, {"date": "2024-11-29", "close": 2.75, "volume": 71169.0}, {"date": "2024-12-02", "close": 2.76, "volume": 122661.0}, {"date": "2024-12-03", "close": 2.64, "volume": 61355.0}, {"date": "2024-12-04", "close": 2.45, "volume": 112245.0}, {"date": "2024-12-05", "close": 2.38, "volume": 78499.0}, {"date": "2024-12-06", "close": 2.57, "volume": 112543.0}, {"date": "2024-12-09", "close": 2.44, "volume": 176590.0}, {"date": "2024-12-10", "close": 2.42, "volume": 49349.0}, {"date": "2024-12-11", "close": 2.37, "volume": 20259.0}, {"date": "2024-12-12", "close": 2.36, "volume": 51613.0}, {"date": "2024-12-13", "close": 2.33, "volume": 122480.0}, {"date": "2024-12-16", "close": 2.27, "volume": 70688.0}, {"date": "2024-12-17", "close": 2.32, "volume": 104549.0}, {"date": "2024-12-18", "close": 2.28, "volume": 100024.0}, {"date": "2024-12-19", "close": 2.32, "volume": 65485.0}, {"date": "2024-12-20", "close": 2.23, "volume": 127725.0}, {"date": "2024-12-23", "close": 2.18, "volume": 86495.0}, {"date": "2024-12-24", "close": 2.13, "volume": 26420.0}, {"date": "2024-12-26", "close": 2.11, "volume": 74325.0}, {"date": "2024-12-27", "close": 2.09, "volume": 149578.0}, {"date": "2024-12-30", "close": 2.08, "volume": 337913.0}, {"date": "2024-12-31", "close": 2.13, "volume": 136490.0}, {"date": "2025-01-02", "close": 2.02, "volume": 63525.0}, {"date": "2025-01-03", "close": 2.1, "volume": 75247.0}, {"date": "2025-01-06", "close": 2.49, "volume": 229636.0}, {"date": "2025-01-07", "close": 2.5, "volume": 106572.0}, {"date": "2025-01-08", "close": 2.79, "volume": 4465809.0}, {"date": "2025-01-10", "close": 3.28, "volume": 51728050.0}, {"date": "2025-01-13", "close": 3.295, "volume": 8334736.0}, {"date": "2025-01-14", "close": 2.71, "volume": 5183204.0}, {"date": "2025-01-15", "close": 2.9, "volume": 1497114.0}, {"date": "2025-01-16", "close": 2.77, "volume": 593045.0}, {"date": "2025-01-17", "close": 2.98, "volume": 1001211.0}, {"date": "2025-01-21", "close": 2.905, "volume": 626875.0}, {"date": "2025-01-22", "close": 3.44, "volume": 1579974.0}, {"date": "2025-01-23", "close": 3.33, "volume": 1737858.0}, {"date": "2025-01-24", "close": 3.07, "volume": 759416.0}, {"date": "2025-01-27", "close": 2.84, "volume": 531882.0}, {"date": "2025-01-28", "close": 2.79, "volume": 295376.0}, {"date": "2025-01-29", "close": 2.82, "volume": 421855.0}, {"date": "2025-01-30", "close": 2.76, "volume": 351906.0}, {"date": "2025-01-31", "close": 2.81, "volume": 534520.0}, {"date": "2025-02-03", "close": 2.6, "volume": 296652.0}, {"date": "2025-02-04", "close": 2.59, "volume": 169074.0}, {"date": "2025-02-05", "close": 2.55, "volume": 254402.0}, {"date": "2025-02-06", "close": 2.525, "volume": 183252.0}, {"date": "2025-02-07", "close": 2.4, "volume": 207116.0}, {"date": "2025-02-10", "close": 2.32, "volume": 221550.0}, {"date": "2025-02-11", "close": 2.3, "volume": 162977.0}, {"date": "2025-02-12", "close": 2.19, "volume": 274583.0}, {"date": "2025-02-13", "close": 2.3, "volume": 134126.0}, {"date": "2025-02-14", "close": 2.23, "volume": 161427.0}, {"date": "2025-02-18", "close": 2.26, "volume": 540550.0}, {"date": "2025-02-19", "close": 2.19, "volume": 141487.0}, {"date": "2025-02-20", "close": 2.11, "volume": 180353.0}, {"date": "2025-02-21", "close": 2.04, "volume": 216525.0}, {"date": "2025-02-24", "close": 2.04, "volume": 209590.0}, {"date": "2025-02-25", "close": 2.05, "volume": 97469.0}, {"date": "2025-02-26", "close": 1.91, "volume": 327828.0}, {"date": "2025-02-27", "close": 1.82, "volume": 298846.0}, {"date": "2025-02-28", "close": 1.76, "volume": 176740.0}, {"date": "2025-03-03", "close": 1.84, "volume": 316010.0}, {"date": "2025-03-04", "close": 1.74, "volume": 305263.0}, {"date": "2025-03-05", "close": 1.83, "volume": 138316.0}, {"date": "2025-03-06", "close": 1.86, "volume": 114542.0}, {"date": "2025-03-07", "close": 1.87, "volume": 132186.0}, {"date": "2025-03-10", "close": 1.77, "volume": 204676.0}, {"date": "2025-03-11", "close": 1.82, "volume": 154656.0}, {"date": "2025-03-12", "close": 1.8, "volume": 199932.0}, {"date": "2025-03-13", "close": 1.75, "volume": 853070.0}, {"date": "2025-03-14", "close": 1.835, "volume": 1240952.0}, {"date": "2025-03-17", "close": 1.56, "volume": 911406.0}, {"date": "2025-03-18", "close": 1.73, "volume": 579458.0}, {"date": "2025-03-19", "close": 1.63, "volume": 192663.0}, {"date": "2025-03-20", "close": 1.53, "volume": 159347.0}, {"date": "2025-03-21", "close": 1.37, "volume": 518474.0}, {"date": "2025-03-24", "close": 1.3, "volume": 381848.0}, {"date": "2025-03-25", "close": 1.2, "volume": 543409.0}, {"date": "2025-03-26", "close": 1.22, "volume": 245234.0}, {"date": "2025-03-27", "close": 1.18, "volume": 241576.0}, {"date": "2025-03-28", "close": 1.12, "volume": 414951.0}, {"date": "2025-03-31", "close": 1.13, "volume": 159519.0}, {"date": "2025-04-01", "close": 1.11, "volume": 168814.0}, {"date": "2025-04-02", "close": 1.11, "volume": 126556.0}, {"date": "2025-04-03", "close": 1.12, "volume": 384157.0}, {"date": "2025-04-04", "close": 1.07, "volume": 187852.0}, {"date": "2025-04-07", "close": 1.17, "volume": 190860.0}, {"date": "2025-04-08", "close": 1.22, "volume": 256552.0}, {"date": "2025-04-09", "close": 1.41, "volume": 580252.0}, {"date": "2025-04-10", "close": 1.44, "volume": 248791.0}, {"date": "2025-04-11", "close": 1.59, "volume": 301246.0}, {"date": "2025-04-14", "close": 1.55, "volume": 275031.0}, {"date": "2025-04-15", "close": 1.62, "volume": 160680.0}, {"date": "2025-04-16", "close": 1.55, "volume": 277143.0}, {"date": "2025-04-17", "close": 1.55, "volume": 114914.0}, {"date": "2025-04-21", "close": 1.48, "volume": 125621.0}, {"date": "2025-04-22", "close": 1.45, "volume": 109706.0}, {"date": "2025-04-23", "close": 1.47, "volume": 97804.0}, {"date": "2025-04-24", "close": 1.55, "volume": 170051.0}, {"date": "2025-04-25", "close": 1.42, "volume": 83796.0}, {"date": "2025-04-28", "close": 1.38, "volume": 127159.0}, {"date": "2025-04-29", "close": 1.4, "volume": 142520.0}, {"date": "2025-04-30", "close": 1.45, "volume": 127961.0}, {"date": "2025-05-01", "close": 1.44, "volume": 65333.0}, {"date": "2025-05-02", "close": 1.53, "volume": 151292.0}, {"date": "2025-05-05", "close": 1.45, "volume": 68299.0}, {"date": "2025-05-06", "close": 1.34, "volume": 82927.0}, {"date": "2025-05-07", "close": 1.28, "volume": 148287.0}, {"date": "2025-05-08", "close": 1.41, "volume": 156514.0}, {"date": "2025-05-09", "close": 1.42, "volume": 204869.0}, {"date": "2025-05-12", "close": 1.52, "volume": 119556.0}, {"date": "2025-05-13", "close": 1.64, "volume": 194841.0}, {"date": "2025-05-14", "close": 1.54, "volume": 97551.0}, {"date": "2025-05-15", "close": 1.6, "volume": 246728.0}, {"date": "2025-05-16", "close": 1.52, "volume": 416654.0}, {"date": "2025-05-19", "close": 1.48, "volume": 52986.0}, {"date": "2025-05-20", "close": 1.48, "volume": 50574.0}, {"date": "2025-05-21", "close": 1.39, "volume": 150305.0}, {"date": "2025-05-22", "close": 1.44, "volume": 139907.0}, {"date": "2025-05-23", "close": 1.32, "volume": 574067.0}, {"date": "2025-05-27", "close": 1.37, "volume": 547058.0}, {"date": "2025-05-28", "close": 1.47, "volume": 245158.0}, {"date": "2025-05-29", "close": 1.515, "volume": 205783.0}, {"date": "2025-05-30", "close": 1.65, "volume": 380734.0}, {"date": "2025-06-02", "close": 1.75, "volume": 434386.0}, {"date": "2025-06-03", "close": 1.78, "volume": 246154.0}, {"date": "2025-06-04", "close": 1.82, "volume": 190676.0}, {"date": "2025-06-05", "close": 1.83, "volume": 175829.0}, {"date": "2025-06-06", "close": 1.865, "volume": 442340.0}, {"date": "2025-06-09", "close": 1.87, "volume": 132751.0}, {"date": "2025-06-10", "close": 1.84, "volume": 169682.0}, {"date": "2025-06-11", "close": 1.89, "volume": 84465.0}, {"date": "2025-06-12", "close": 1.84, "volume": 143008.0}, {"date": "2025-06-13", "close": 1.79, "volume": 83939.0}, {"date": "2025-06-16", "close": 1.83, "volume": 109803.0}, {"date": "2025-06-17", "close": 1.72, "volume": 117905.0}, {"date": "2025-06-18", "close": 1.73, "volume": 71112.0}, {"date": "2025-06-20", "close": 1.66, "volume": 113696.0}, {"date": "2025-06-23", "close": 1.62, "volume": 107876.0}, {"date": "2025-06-24", "close": 1.64, "volume": 103125.0}, {"date": "2025-06-25", "close": 1.69, "volume": 77392.0}, {"date": "2025-06-26", "close": 1.66, "volume": 113573.0}, {"date": "2025-06-27", "close": 1.55, "volume": 1092887.0}, {"date": "2025-06-30", "close": 1.93, "volume": 476328.0}, {"date": "2025-07-01", "close": 1.88, "volume": 397438.0}, {"date": "2025-07-02", "close": 1.93, "volume": 504354.0}, {"date": "2025-07-03", "close": 1.95, "volume": 141866.0}, {"date": "2025-07-07", "close": 1.94, "volume": 211440.0}, {"date": "2025-07-08", "close": 1.97, "volume": 142786.0}, {"date": "2025-07-09", "close": 1.9, "volume": 120164.0}, {"date": "2025-07-10", "close": 1.83, "volume": 165373.0}, {"date": "2025-07-11", "close": 1.79, "volume": 150861.0}, {"date": "2025-07-14", "close": 1.84, "volume": 107508.0}, {"date": "2025-07-15", "close": 1.86, "volume": 80763.0}, {"date": "2025-07-16", "close": 1.79, "volume": 133538.0}, {"date": "2025-07-17", "close": 1.84, "volume": 153612.0}, {"date": "2025-07-18", "close": 1.86, "volume": 356353.0}, {"date": "2025-07-21", "close": 1.83, "volume": 220440.0}, {"date": "2025-07-22", "close": 1.88, "volume": 188496.0}, {"date": "2025-07-23", "close": 1.87, "volume": 108315.0}, {"date": "2025-07-24", "close": 1.84, "volume": 73123.0}, {"date": "2025-07-25", "close": 1.84, "volume": 103393.0}, {"date": "2025-07-28", "close": 1.83, "volume": 163580.0}, {"date": "2025-07-29", "close": 1.8, "volume": 107094.0}, {"date": "2025-07-30", "close": 1.76, "volume": 132605.0}, {"date": "2025-07-31", "close": 1.72, "volume": 65967.0}, {"date": "2025-08-01", "close": 1.77, "volume": 195272.0}, {"date": "2025-08-04", "close": 1.89, "volume": 142877.0}, {"date": "2025-08-05", "close": 2.02, "volume": 544856.0}, {"date": "2025-08-06", "close": 2.02, "volume": 345077.0}, {"date": "2025-08-07", "close": 2.05, "volume": 682968.0}, {"date": "2025-08-08", "close": 1.88, "volume": 476917.0}, {"date": "2025-08-11", "close": 1.8, "volume": 210309.0}, {"date": "2025-08-12", "close": 1.99, "volume": 319175.0}, {"date": "2025-08-13", "close": 2.0, "volume": 364467.0}, {"date": "2025-08-14", "close": 2.1, "volume": 673628.0}, {"date": "2025-08-15", "close": 1.94, "volume": 150706.0}, {"date": "2025-08-18", "close": 2.05, "volume": 124214.0}, {"date": "2025-08-19", "close": 1.91, "volume": 219726.0}, {"date": "2025-08-20", "close": 1.9, "volume": 225572.0}, {"date": "2025-08-21", "close": 1.89, "volume": 100320.0}, {"date": "2025-08-22", "close": 2.01, "volume": 109568.0}, {"date": "2025-08-25", "close": 2.08, "volume": 134640.0}, {"date": "2025-08-26", "close": 2.06, "volume": 171930.0}, {"date": "2025-08-27", "close": 2.04, "volume": 104816.0}, {"date": "2025-08-28", "close": 2.03, "volume": 71828.0}, {"date": "2025-08-29", "close": 2.03, "volume": 69111.0}, {"date": "2025-09-02", "close": 2.07, "volume": 443321.0}, {"date": "2025-09-03", "close": 2.03, "volume": 130109.0}, {"date": "2025-09-04", "close": 1.95, "volume": 82407.0}, {"date": "2025-09-05", "close": 2.03, "volume": 122940.0}, {"date": "2025-09-08", "close": 1.97, "volume": 93568.0}, {"date": "2025-09-09", "close": 1.94, "volume": 115691.0}, {"date": "2025-09-10", "close": 1.91, "volume": 247295.0}, {"date": "2025-09-11", "close": 1.91, "volume": 126095.0}, {"date": "2025-09-12", "close": 1.89, "volume": 111215.0}, {"date": "2025-09-15", "close": 1.82, "volume": 153897.0}, {"date": "2025-09-16", "close": 1.81, "volume": 74705.0}, {"date": "2025-09-17", "close": 1.76, "volume": 113841.0}, {"date": "2025-09-18", "close": 1.86, "volume": 135627.0}, {"date": "2025-09-19", "close": 1.82, "volume": 166206.0}, {"date": "2025-09-22", "close": 1.85, "volume": 106592.0}, {"date": "2025-09-23", "close": 1.8, "volume": 132915.0}, {"date": "2025-09-24", "close": 1.78, "volume": 118035.0}, {"date": "2025-09-25", "close": 1.68, "volume": 184433.0}, {"date": "2025-09-26", "close": 1.66, "volume": 205193.0}, {"date": "2025-09-29", "close": 1.72, "volume": 399779.0}, {"date": "2025-09-30", "close": 1.85, "volume": 104449.0}, {"date": "2025-10-01", "close": 1.935, "volume": 204335.0}, {"date": "2025-10-02", "close": 1.85, "volume": 104883.0}, {"date": "2025-10-03", "close": 1.78, "volume": 186380.0}, {"date": "2025-10-06", "close": 1.72, "volume": 99123.0}, {"date": "2025-10-07", "close": 1.72, "volume": 125746.0}, {"date": "2025-10-08", "close": 1.72, "volume": 227993.0}, {"date": "2025-10-09", "close": 1.66, "volume": 129614.0}, {"date": "2025-10-10", "close": 1.62, "volume": 179235.0}, {"date": "2025-10-13", "close": 1.735, "volume": 378922.0}, {"date": "2025-10-14", "close": 1.73, "volume": 320226.0}, {"date": "2025-10-15", "close": 1.67, "volume": 155946.0}, {"date": "2025-10-16", "close": 1.65, "volume": 189330.0}, {"date": "2025-10-17", "close": 1.65, "volume": 198958.0}, {"date": "2025-10-20", "close": 1.72, "volume": 284002.0}, {"date": "2025-10-21", "close": 1.86, "volume": 189975.0}, {"date": "2025-10-22", "close": 1.69, "volume": 156184.0}, {"date": "2025-10-23", "close": 1.7, "volume": 144397.0}, {"date": "2025-10-24", "close": 1.74, "volume": 85689.0}, {"date": "2025-10-27", "close": 1.7, "volume": 106179.0}, {"date": "2025-10-28", "close": 1.7, "volume": 137559.0}, {"date": "2025-10-29", "close": 1.64, "volume": 23082710.0}, {"date": "2025-10-30", "close": 1.7, "volume": 897532.0}, {"date": "2025-10-31", "close": 1.72, "volume": 540163.0}, {"date": "2025-11-03", "close": 1.61, "volume": 413491.0}, {"date": "2025-11-04", "close": 1.67, "volume": 316756.0}, {"date": "2025-11-05", "close": 1.7, "volume": 529701.0}, {"date": "2025-11-06", "close": 1.61, "volume": 471263.0}, {"date": "2025-11-07", "close": 1.62, "volume": 813948.0}, {"date": "2025-11-10", "close": 1.73, "volume": 471078.0}, {"date": "2025-11-11", "close": 1.86, "volume": 1417092.0}, {"date": "2025-11-12", "close": 1.85, "volume": 487930.0}, {"date": "2025-11-13", "close": 1.89, "volume": 241221.0}, {"date": "2025-11-14", "close": 1.9, "volume": 320975.0}, {"date": "2025-11-17", "close": 1.9, "volume": 86921.0}, {"date": "2025-11-18", "close": 1.91, "volume": 135173.0}, {"date": "2025-11-19", "close": 1.86, "volume": 81881.0}, {"date": "2025-11-20", "close": 1.78, "volume": 293174.0}, {"date": "2025-11-21", "close": 1.82, "volume": 94926.0}, {"date": "2025-11-24", "close": 1.75, "volume": 135069.0}, {"date": "2025-11-25", "close": 1.83, "volume": 74902.0}, {"date": "2025-11-26", "close": 1.8, "volume": 107654.0}, {"date": "2025-11-28", "close": 1.81, "volume": 59924.0}, {"date": "2025-12-01", "close": 1.68, "volume": 237326.0}, {"date": "2025-12-02", "close": 1.66, "volume": 155216.0}, {"date": "2025-12-03", "close": 1.84, "volume": 600188.0}, {"date": "2025-12-04", "close": 1.8, "volume": 188281.0}, {"date": "2025-12-05", "close": 1.82, "volume": 1496937.0}, {"date": "2025-12-08", "close": 1.87, "volume": 654505.0}, {"date": "2025-12-09", "close": 1.77, "volume": 380714.0}, {"date": "2025-12-10", "close": 1.78, "volume": 344145.0}, {"date": "2025-12-11", "close": 1.73, "volume": 439944.0}, {"date": "2025-12-12", "close": 1.69, "volume": 348275.0}, {"date": "2025-12-15", "close": 1.67, "volume": 273292.0}, {"date": "2025-12-16", "close": 1.66, "volume": 226454.0}, {"date": "2025-12-17", "close": 1.62, "volume": 162215.0}, {"date": "2025-12-18", "close": 1.62, "volume": 306478.0}, {"date": "2025-12-19", "close": 1.67, "volume": 139776.0}, {"date": "2025-12-22", "close": 1.7, "volume": 382631.0}, {"date": "2025-12-23", "close": 1.7, "volume": 172157.0}, {"date": "2025-12-24", "close": 1.7, "volume": 86619.0}, {"date": "2025-12-26", "close": 1.7, "volume": 388263.0}, {"date": "2025-12-29", "close": 1.88, "volume": 822783.0}, {"date": "2025-12-30", "close": 1.9, "volume": 721638.0}, {"date": "2025-12-31", "close": 1.83, "volume": 323803.0}, {"date": "2026-01-02", "close": 1.82, "volume": 303694.0}, {"date": "2026-01-05", "close": 1.85, "volume": 418947.0}, {"date": "2026-01-06", "close": 1.89, "volume": 560166.0}, {"date": "2026-01-07", "close": 2.14, "volume": 1211866.0}, {"date": "2026-01-08", "close": 2.12, "volume": 1033873.0}, {"date": "2026-01-09", "close": 2.44, "volume": 2544477.0}, {"date": "2026-01-12", "close": 2.4, "volume": 1292616.0}, {"date": "2026-01-13", "close": 2.59, "volume": 1439300.0}, {"date": "2026-01-14", "close": 2.74, "volume": 843771.0}, {"date": "2026-01-15", "close": 2.98, "volume": 1758836.0}, {"date": "2026-01-16", "close": 2.87, "volume": 1132347.0}, {"date": "2026-01-20", "close": 2.83, "volume": 1164234.0}, {"date": "2026-01-21", "close": 2.8, "volume": 1041824.0}, {"date": "2026-01-22", "close": 2.8, "volume": 873079.0}, {"date": "2026-01-23", "close": 2.67, "volume": 700509.0}, {"date": "2026-01-26", "close": 2.85, "volume": 984100.0}, {"date": "2026-01-27", "close": 3.27, "volume": 3340634.0}, {"date": "2026-01-28", "close": 3.23, "volume": 1490444.0}, {"date": "2026-01-29", "close": 3.12, "volume": 907551.0}, {"date": "2026-01-30", "close": 2.88, "volume": 738450.0}, {"date": "2026-02-02", "close": 2.84, "volume": 737419.0}, {"date": "2026-02-03", "close": 2.99, "volume": 1068184.0}, {"date": "2026-02-04", "close": 2.86, "volume": 1163995.0}, {"date": "2026-02-05", "close": 2.71, "volume": 663595.0}, {"date": "2026-02-06", "close": 2.89, "volume": 823713.0}, {"date": "2026-02-09", "close": 2.84, "volume": 635193.0}, {"date": "2026-02-10", "close": 2.86, "volume": 1348576.0}, {"date": "2026-02-11", "close": 2.8, "volume": 887030.0}, {"date": "2026-02-12", "close": 2.68, "volume": 752267.0}, {"date": "2026-02-13", "close": 2.59, "volume": 476301.0}, {"date": "2026-02-17", "close": 2.56, "volume": 592933.0}, {"date": "2026-02-18", "close": 2.58, "volume": 407776.0}, {"date": "2026-02-19", "close": 2.62, "volume": 320574.0}, {"date": "2026-02-20", "close": 2.49, "volume": 255789.0}, {"date": "2026-02-23", "close": 2.41, "volume": 1531118.0}, {"date": "2026-02-24", "close": 2.52, "volume": 405293.0}, {"date": "2026-02-25", "close": 2.52, "volume": 359767.0}, {"date": "2026-02-26", "close": 2.59, "volume": 341909.0}, {"date": "2026-02-27", "close": 2.43, "volume": 676986.0}, {"date": "2026-03-02", "close": 2.46, "volume": 302020.0}, {"date": "2026-03-03", "close": 2.39, "volume": 544127.0}, {"date": "2026-03-04", "close": 2.49, "volume": 630779.0}, {"date": "2026-03-05", "close": 2.34, "volume": 787450.0}, {"date": "2026-03-06", "close": 2.205, "volume": 1077090.0}, {"date": "2026-03-09", "close": 2.16, "volume": 789012.0}, {"date": "2026-03-10", "close": 2.0, "volume": 966144.0}, {"date": "2026-03-11", "close": 2.09, "volume": 773884.0}, {"date": "2026-03-12", "close": 2.05, "volume": 526651.0}, {"date": "2026-03-13", "close": 2.0, "volume": 426990.0}, {"date": "2026-03-16", "close": 1.97, "volume": 691601.0}, {"date": "2026-03-17", "close": 2.12, "volume": 766566.0}, {"date": "2026-03-18", "close": 2.04, "volume": 434288.0}, {"date": "2026-03-19", "close": 1.99, "volume": 806466.0}, {"date": "2026-03-20", "close": 1.93, "volume": 485458.0}, {"date": "2026-03-23", "close": 1.94, "volume": 657571.0}, {"date": "2026-03-24", "close": 1.97, "volume": 406621.0}, {"date": "2026-03-25", "close": 1.95, "volume": 304727.0}, {"date": "2026-03-26", "close": 1.88, "volume": 661683.0}, {"date": "2026-03-27", "close": 1.85, "volume": 812348.0}, {"date": "2026-03-30", "close": 1.72, "volume": 984029.0}, {"date": "2026-03-31", "close": 1.98, "volume": 1110532.0}, {"date": "2026-04-01", "close": 1.99, "volume": 438499.0}, {"date": "2026-04-02", "close": 2.02, "volume": 264766.0}, {"date": "2026-04-06", "close": 2.12, "volume": 514389.0}, {"date": "2026-04-07", "close": 2.09, "volume": 471435.0}, {"date": "2026-04-08", "close": 2.15, "volume": 537961.0}, {"date": "2026-04-09", "close": 2.18, "volume": 340438.0}, {"date": "2026-04-10", "close": 2.21, "volume": 361791.0}, {"date": "2026-04-13", "close": 2.23, "volume": 409587.0}, {"date": "2026-04-14", "close": 2.13, "volume": 496372.0}, {"date": "2026-04-15", "close": 2.09, "volume": 491511.0}, {"date": "2026-04-16", "close": 2.06, "volume": 423660.0}, {"date": "2026-04-17", "close": 2.21, "volume": 553388.0}, {"date": "2026-04-20", "close": 2.14, "volume": 365853.0}, {"date": "2026-04-21", "close": 2.11, "volume": 464963.0}, {"date": "2026-04-22", "close": 2.13, "volume": 217092.0}, {"date": "2026-04-23", "close": 2.1, "volume": 317662.0}, {"date": "2026-04-24", "close": 2.13, "volume": 768123.0}, {"date": "2026-04-27", "close": 2.11, "volume": 256261.0}, {"date": "2026-04-28", "close": 2.12, "volume": 271879.0}, {"date": "2026-04-29", "close": 2.02, "volume": 533411.0}, {"date": "2026-04-30", "close": 2.03, "volume": 325857.0}, {"date": "2026-05-01", "close": 2.05, "volume": 422373.0}, {"date": "2026-05-04", "close": 2.0, "volume": 366108.0}, {"date": "2026-05-05", "close": 1.96, "volume": 1026841.0}, {"date": "2026-05-06", "close": 2.0, "volume": 518957.0}, {"date": "2026-05-07", "close": 1.73, "volume": 1972265.0}, {"date": "2026-05-08", "close": 1.69, "volume": 640767.0}, {"date": "2026-05-11", "close": 1.8, "volume": 1106338.0}, {"date": "2026-05-12", "close": 1.77, "volume": 517981.0}, {"date": "2026-05-13", "close": 1.74, "volume": 442411.0}, {"date": "2026-05-14", "close": 1.73, "volume": 268416.0}, {"date": "2026-05-15", "close": 1.67, "volume": 535103.0}, {"date": "2026-05-18", "close": 1.69, "volume": 1141954.0}, {"date": "2026-05-19", "close": 1.67, "volume": 659023.0}, {"date": "2026-05-20", "close": 1.95, "volume": 1912231.0}, {"date": "2026-05-21", "close": 1.94, "volume": 1031736.0}, {"date": "2026-05-22", "close": 1.97, "volume": 1119407.0}, {"date": "2026-05-26", "close": 1.97, "volume": 1066650.0}, {"date": "2026-05-27", "close": 2.39, "volume": 2230680.0}, {"date": "2026-05-28", "close": 2.52, "volume": 1514358.0}, {"date": "2026-05-29", "close": 2.34, "volume": 1553926.0}, {"date": "2026-06-01", "close": 2.22, "volume": 811134.0}, {"date": "2026-06-02", "close": 2.2, "volume": 391377.0}, {"date": "2026-06-03", "close": 2.04, "volume": 688120.0}, {"date": "2026-06-04", "close": 2.05, "volume": 476734.0}, {"date": "2026-06-05", "close": 1.89, "volume": 856603.0}, {"date": "2026-06-08", "close": 1.92, "volume": 665130.0}, {"date": "2026-06-09", "close": 1.87, "volume": 325893.0}, {"date": "2026-06-10", "close": 1.83, "volume": 347739.0}, {"date": "2026-06-11", "close": 1.94, "volume": 417317.0}, {"date": "2026-06-12", "close": 1.9, "volume": 610827.0}, {"date": "2026-06-15", "close": 1.86, "volume": 607205.0}, {"date": "2026-06-16", "close": 1.84, "volume": 380726.0}, {"date": "2026-06-17", "close": 1.92, "volume": 728788.0}, {"date": "2026-06-18", "close": 1.87, "volume": 969353.0}, {"date": "2026-06-22", "close": 1.78, "volume": 770820.0}, {"date": "2026-06-23", "close": 1.73, "volume": 382052.0}, {"date": "2026-06-24", "close": 1.72, "volume": 508986.0}, {"date": "2026-06-25", "close": 1.66, "volume": 349583.0}, {"date": "2026-06-26", "close": 1.73, "volume": 414625.0}, {"date": "2026-06-29", "close": 1.8, "volume": 441149.0}, {"date": "2026-06-30", "close": 1.92, "volume": 408406.0}, {"date": "2026-07-01", "close": 1.93, "volume": 386372.0}, {"date": "2026-07-02", "close": 1.96, "volume": 511286.0}, {"date": "2026-07-06", "close": 1.92, "volume": 304213.0}, {"date": "2026-07-07", "close": 1.95, "volume": 283784.0}, {"date": "2026-07-08", "close": 1.93, "volume": 421449.0}, {"date": "2026-07-09", "close": 1.93, "volume": 163362.0}, {"date": "2026-07-10", "close": 1.94, "volume": 242279.0}, {"date": "2026-07-13", "close": 1.9, "volume": 397282.0}, {"date": "2026-07-14", "close": 1.91, "volume": 190438.0}, {"date": "2026-07-15", "close": 1.97, "volume": 220926.0}, {"date": "2026-07-16", "close": 1.795, "volume": 924835.0}, {"date": "2026-07-17", "close": 1.94, "volume": 648414.0}, {"date": "2026-07-20", "close": 1.93, "volume": 215254.0}, {"date": "2026-07-21", "close": 1.89, "volume": 190644.0}, {"date": "2026-07-22", "close": 1.94, "volume": 195464.0}, {"date": "2026-07-23", "close": 1.88, "volume": 175784.0}, {"date": "2026-07-24", "close": 1.85, "volume": 185018.0}, {"date": "2026-07-27", "close": 1.87, "volume": 1161740.0}, {"date": "2026-07-28", "close": 1.94, "volume": 380474.0}, {"date": "2026-07-29", "close": 1.89, "volume": 352833.0}, {"date": "2026-07-30", "close": 1.98, "volume": 646013.0}, {"date": "2026-07-31", "close": 1.94, "volume": 330760.0}, {"date": "2026-08-03", "close": 1.96, "volume": 1171047.0}, {"date": "2026-08-04", "close": 1.78, "volume": 4695444.0}, {"date": "2026-08-05", "close": 1.78, "volume": 932582.0}, {"date": "2026-08-06", "close": 1.69, "volume": 3386652.0}, {"date": "2026-08-07", "close": 1.26, "volume": 4210892.0}, {"date": "2026-08-10", "close": 1.37, "volume": 1993260.0}, {"date": "2026-08-11", "close": 1.3, "volume": 4579384.0}, {"date": "2026-08-12", "close": 1.2, "volume": 1975727.0}, {"date": "2026-08-13", "close": 1.25, "volume": 1075191.0}, {"date": "2026-08-14", "close": 1.25, "volume": 493440.0}, {"date": "2026-08-17", "close": 1.19, "volume": 2326287.0}, {"date": "2026-08-18", "close": 1.16, "volume": 512439.0}, {"date": "2026-08-19", "close": 1.16, "volume": 874641.0}, {"date": "2026-08-20", "close": 1.15, "volume": 1599298.0}, {"date": "2026-08-21", "close": 1.22, "volume": 1504282.0}, {"date": "2026-08-24", "close": 1.17, "volume": 1157591.0}, {"date": "2026-08-25", "close": 1.215, "volume": 2714448.0}, {"date": "2026-08-26", "close": 1.16, "volume": 952267.0}, {"date": "2026-08-27", "close": 1.15, "volume": 612355.0}, {"date": "2026-08-28", "close": 1.1, "volume": 807132.0}, {"date": "2026-08-31", "close": 1.09, "volume": 691733.0}, {"date": "2026-09-01", "close": 1.09, "volume": 765456.0}, {"date": "2026-09-02", "close": 1.06, "volume": 859926.0}, {"date": "2026-09-03", "close": 1.09, "volume": 1048595.0}, {"date": "2026-09-04", "close": 1.115, "volume": 610906.0}, {"date": "2026-09-08", "close": 1.1, "volume": 584227.0}, {"date": "2026-09-09", "close": 1.09, "volume": 208274.0}, {"date": "2026-09-10", "close": 1.04, "volume": 447157.0}, {"date": "2026-09-11", "close": 1.04, "volume": 546575.0}, {"date": "2026-09-14", "close": 1.02, "volume": 732020.0}, {"date": "2026-09-15", "close": 1.01, "volume": 474967.0}, {"date": "2026-09-16", "close": 0.9922, "volume": 610684.0}, {"date": "2026-09-17", "close": 0.9237, "volume": 1392457.0}, {"date": "2026-09-18", "close": 0.9455, "volume": 923901.0}], "refreshing": true}