{"ticker": "BCG", "overview": {"cik": "1953984", "ticker": "BCGWW", "name": "Binah Capital Group, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099002", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-17", "title": "Employee share plan", "accession": "0001104659-26-097944", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096107", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095997", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-028978", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074069", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064718", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232797", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062587", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062580", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052902", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052871", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-02", "title": "FORM S-8", "accession": "0001104659-26-039123", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037897", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001104659-26-037868", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0002016390-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021627", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001104659-25-117319", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-21", "title": "Form SCHEDULE 13G", "accession": "0001896206-25-000011", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "PRIMARY DOCUMENT", "accession": "0002016390-25-000002", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001104659-25-111478", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001104659-25-111462", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-25-041505", "price_sensitive": false}, {"form": "424B3", "date": "2025-09-08", "title": "Form 424B3", "accession": "0001104659-25-088309", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-05", "title": "Form EFFECT", "accession": "9999999995-25-002849", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 21658.7, "sell_n": 0, "sell_sum": 0, "net": 21658.7, "insiders": 2, "first_date": "2025-11-17", "last_date": "2026-09-04"}, "metrics": {"ticker": "BCG", "has_prices": true, "as_of": "2026-09-18", "last": 1.2, "prev_close": 1.2647, "change": -0.06469999999999998, "change_pct": -0.05115837748082548, "session_volume": 10196.0, "vwap_5": 1.2472624618857167, "vwap_20": 1.3200853652283255, "vwap_60": 1.4497179805744451, "vwap_250": 2.0624454390811935, "high_52w": 3.11, "low_52w": 1.2, "avg_volume_20": 26522.45, "sessions": 400, "market_cap": {"value": 20172157.2, "shares": 16810131.0, "as_of": "2026-05-15", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001104659-26-106127", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3900.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $4K of BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/2016390/000110465926106127/0001104659-26-106127-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "13DG-0001140361-26-028978", "src": "13DG", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Binah Capital Group, Inc.", "who_key": "Binah Capital Group, 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": "Finance Services", "country": "United States", "headline": "Binah Capital Group, Inc. moves to a 5.3% passive stake in BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/0001140361-26-028978-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001193125-26-232797", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "David M. Shane", "who_key": "Shane David M.", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4979.7, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO puts $5K into BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000119312526232797/0001193125-26-232797-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241421}, {"id": "0001104659-26-064718", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5040.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $5K into BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465926064718/0001104659-26-064718-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241421}, {"id": "0002016390-26-000001", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BCG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000201639026000001/0002016390-26-000001-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360941}, {"id": "0002016390-25-000002", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7739.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000201639025000002/0002016390-25-000002-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504941}, {"id": "0001104659-25-064793", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 219999.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on BCG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465925064793/0001104659-25-064793-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706541}, {"id": "0001104659-25-064796", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Joel E. Marks", "who_key": "MARKS JOEL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BCG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465925064796/0001104659-25-064796-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706541}, {"id": "0001104659-25-064800", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "David M. Shane", "who_key": "Shane David M.", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO files routine paperwork on BCG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465925064800/0001104659-25-064800-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706541}, {"id": "0001104659-25-064801", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "David F. Crane II", "who_key": "Crane David F. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BCG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465925064801/0001104659-25-064801-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706541}, {"id": "0001104659-25-064806", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Daniel Hynes", "who_key": "Hynes Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on BCG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465925064806/0001104659-25-064806-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706541}, {"id": "0001104659-24-045446", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "MHC Securities LLC", "who_key": "MHC Securities LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "10% owner files routine paperwork on BCG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465924045446/0001104659-24-045446-index.htm", "trade_date": "2024-03-15", "timestamp": "2024-03-15", "mins": 1386221}], "recent_buys": [{"id": "0001104659-26-106127", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3900.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $4K of BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/2016390/000110465926106127/0001104659-26-106127-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "0001104659-26-064718", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5040.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $5K into BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465926064718/0001104659-26-064718-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241421}, {"id": "0001193125-26-232797", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "David M. Shane", "who_key": "Shane David M.", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4979.7, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO puts $5K into BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000119312526232797/0001193125-26-232797-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241421}, {"id": "0002016390-25-000002", "src": "INSIDERS", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7739.0, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider cluster: 3 buying BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000201639025000002/0002016390-25-000002-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504941}], "institutional": [{"id": "13DG-0001140361-26-028978", "src": "13DG", "ticker": "BCG", "cik": "1953984", "company": "Binah Capital Group, Inc.", "company_raw": "Binah Capital Group, Inc.", "who": "Binah Capital Group, Inc.", "who_key": "Binah Capital Group, 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": "Finance Services", "country": "United States", "headline": "Binah Capital Group, Inc. moves to a 5.3% passive stake in BCG", "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/0001140361-26-028978-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180941}], "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": "Binah Capital Group, Inc. - Warrants", "new_value": "Binah Capital Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001953984", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001953984", "applied": 1, "detected_at": "2026-09-10T16:50:39.004921"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.0641", "new_value": "0.0321", "effective": "2025-05-02", "evidence": "BCGWW moved 2:1 in one session on 2025-05-02 \u2014 a clean 2:1 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": "2026-09-10T03:15:25.258132"}]}, "key_people": [{"who": "Craig Gould", "who_key": "Gould Craig", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 16679.0, "sold": 0, "net": 16679.0, "trades": 3, "top_score": 36.4, "lean": "buying", "history": [{"action": "BUY", "amount": 3900.0, "date": "2026-09-04", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2016390/000110465926106127/0001104659-26-106127-index.htm"}, {"action": "BUY", "amount": 5040.0, "date": "2026-05-19", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000110465926064718/0001104659-26-064718-index.htm"}, {"action": "BUY", "amount": 7739.0, "date": "2025-11-17", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000201639025000002/0002016390-25-000002-index.htm"}], "latest": {"action": "BUY", "amount": 3900.0, "date": "2026-09-04", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2016390/000110465926106127/0001104659-26-106127-index.htm"}}, {"who": "David M. Shane", "who_key": "Shane David M.", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4979.7, "sold": 0, "net": 4979.7, "trades": 1, "top_score": 31.8, "lean": "buying", "history": [{"action": "BUY", "amount": 4979.7, "date": "2026-05-19", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000119312526232797/0001193125-26-232797-index.htm"}], "latest": {"action": "BUY", "amount": 4979.7, "date": "2026-05-19", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1953984/000119312526232797/0001193125-26-232797-index.htm"}}], "activity": [{"date": "2026-09-04", "net": 3900.0}], "announcements": [{"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099002", "price_sensitive": true}, {"form": "S-8", "date": "2026-08-17", "title": "Employee share plan", "accession": "0001104659-26-097944", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-096107", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095997", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-20", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-028978", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-15", "title": "FORM 8-K", "accession": "0001104659-26-074069", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-064718", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232797", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-062587", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062580", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052902", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052871", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-02", "title": "FORM S-8", "accession": "0001104659-26-039123", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037897", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "FORM 8-K", "accession": "0001104659-26-037868", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "PRIMARY DOCUMENT", "accession": "0002016390-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021627", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001104659-25-117319", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-21", "title": "Form SCHEDULE 13G", "accession": "0001896206-25-000011", "price_sensitive": false}, {"form": "4", "date": "2025-11-19", "title": "PRIMARY DOCUMENT", "accession": "0002016390-25-000002", "price_sensitive": false}, {"form": "8-K", "date": "2025-11-13", "title": "FORM 8-K", "accession": "0001104659-25-111478", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001104659-25-111462", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-12", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-25-041505", "price_sensitive": false}, {"form": "424B3", "date": "2025-09-08", "title": "Form 424B3", "accession": "0001104659-25-088309", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-05", "title": "Form EFFECT", "accession": "9999999995-25-002849", "price_sensitive": false}], "performance": {"ticker": "BCG", "has_prices": true, "summary": {"n": 4, "avg": -0.20800627943485087, "win_rate": 0.0, "best": -0.07692307692307698, "worst": -0.2857142857142857, "as_of": "2026-09-18"}, "buys": [{"who": "Gould Craig", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3900.0, "date": "2026-09-04", "score": 33.3, "ref_price": 1.3, "return": -0.07692307692307698}, {"who": "Gould Craig", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 5040.0, "date": "2026-05-19", "score": 34.4, "ref_price": 1.68, "return": -0.2857142857142857}, {"who": "Shane David M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 4979.7, "date": "2026-05-19", "score": 31.8, "ref_price": 1.68, "return": -0.2857142857142857}, {"who": "Gould Craig", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 7739.0, "date": "2025-11-17", "score": 36.4, "ref_price": 1.47, "return": -0.1836734693877551}]}, "price_series": [{"date": "2021-02-17", "close": 10.3, "volume": 256240.0}, {"date": "2021-02-18", "close": 10.2001, "volume": 46881.0}, {"date": "2021-02-19", "close": 10.2, "volume": 64343.0}, {"date": "2021-02-22", "close": 10.195, "volume": 840533.0}, {"date": "2021-02-23", "close": 10.19, "volume": 556176.0}, {"date": "2021-02-24", "close": 10.18, "volume": 116938.0}, {"date": "2021-02-25", "close": 10.18, "volume": 66820.0}, {"date": "2021-02-26", "close": 10.2, "volume": 265848.0}, {"date": "2021-03-01", "close": 10.2, "volume": 74746.0}, {"date": "2021-03-02", "close": 10.03, "volume": 93169.0}, {"date": "2021-03-03", "close": 10.03, "volume": 58609.0}, {"date": "2021-03-04", "close": 10.0, "volume": 380127.0}, {"date": "2021-03-05", "close": 10.05, "volume": 62088.0}, {"date": "2021-03-08", "close": 10.0, "volume": 9234.0}, {"date": "2021-03-09", "close": 10.04, "volume": 435803.0}, {"date": "2021-03-10", "close": 10.0, "volume": 4109.0}, {"date": "2021-03-11", "close": 10.0, "volume": 330984.0}, {"date": "2021-03-12", "close": 10.03, "volume": 34121.0}, {"date": "2021-03-15", "close": 9.95, "volume": 52765.0}, {"date": "2021-03-16", "close": 9.91, "volume": 134182.0}, {"date": "2021-03-17", "close": 9.97, "volume": 8447.0}, {"date": "2021-03-18", "close": 9.96, "volume": 150657.0}, {"date": "2021-03-19", "close": 10.0, "volume": 4178.0}, {"date": "2021-03-22", "close": 9.93, "volume": 152811.0}, {"date": "2021-03-23", "close": 9.94, "volume": 61525.0}, {"date": "2021-03-24", "close": 9.85, "volume": 32467.0}, {"date": "2021-03-25", "close": 9.9, "volume": 7040.0}, {"date": "2021-03-26", "close": 9.95, "volume": 46058.0}, {"date": "2021-03-29", "close": 10.0, "volume": 20058.0}, {"date": "2021-03-30", "close": 9.95, "volume": 9574.0}, {"date": "2021-03-31", "close": 9.938, "volume": 159564.0}, {"date": "2021-04-01", "close": 9.98, "volume": 40845.0}, {"date": "2021-04-05", "close": 10.0, "volume": 15808.0}, {"date": "2021-04-06", "close": 9.995, "volume": 88609.0}, {"date": "2021-04-07", "close": 10.05, "volume": 3679.0}, {"date": "2021-04-08", "close": 10.05, "volume": null}, {"date": "2021-04-09", "close": 10.05, "volume": 3852.0}, {"date": "2021-04-12", "close": 10.09, "volume": 16650.0}, {"date": "2021-04-13", "close": 10.1, "volume": 20041.0}, {"date": "2021-04-14", "close": 10.1, "volume": 88060.0}, {"date": "2021-04-15", "close": 10.07, "volume": 6566.0}, {"date": "2021-04-16", "close": 10.07, "volume": 322926.0}, {"date": "2021-04-19", "close": 10.05, "volume": 2423.0}, {"date": "2021-04-20", "close": 10.05, "volume": null}, {"date": "2021-04-21", "close": 10.03, "volume": 62428.0}, {"date": "2021-04-22", "close": 10.04, "volume": 8856.0}, {"date": "2021-04-23", "close": 10.04, "volume": 29159.0}, {"date": "2021-04-26", "close": 10.0404, "volume": 480.0}, {"date": "2021-04-27", "close": 10.03, "volume": 13559.0}, {"date": "2021-04-28", "close": 10.03, "volume": 13533.0}, {"date": "2021-04-29", "close": 10.03, "volume": 30417.0}, {"date": "2021-04-30", "close": 10.05, "volume": 52763.0}, {"date": "2021-05-03", "close": 10.06, "volume": 14319.0}, {"date": "2021-05-04", "close": 10.05, "volume": 370.0}, {"date": "2021-05-05", "close": 10.05, "volume": 70104.0}, {"date": "2021-05-06", "close": 10.04, "volume": 24019.0}, {"date": "2021-05-07", "close": 10.03, "volume": 27600.0}, {"date": "2021-05-10", "close": 10.01, "volume": 14664.0}, {"date": "2021-05-11", "close": 10.03, "volume": 1665.0}, {"date": "2021-05-12", "close": 10.01, "volume": 93292.0}, {"date": "2021-05-13", "close": 9.95, "volume": 5136.0}, {"date": "2021-05-14", "close": 10.0, "volume": 15042.0}, {"date": "2021-05-17", "close": 9.98, "volume": 2172.0}, {"date": "2021-05-18", "close": 9.9501, "volume": 11178.0}, {"date": "2021-05-19", "close": 9.95, "volume": 2521.0}, {"date": "2021-05-20", "close": 9.95, "volume": null}, {"date": "2021-05-21", "close": 10.01, "volume": 2184.0}, {"date": "2021-05-24", "close": 10.01, "volume": null}, {"date": "2021-05-25", "close": 9.95, "volume": 550.0}, {"date": "2021-05-26", "close": 10.01, "volume": 5329.0}, {"date": "2021-05-27", "close": 9.9839, "volume": 7858.0}, {"date": "2021-05-28", "close": 9.99, "volume": 1654.0}, {"date": "2021-06-01", "close": 10.04, "volume": 6524.0}, {"date": "2021-06-02", "close": 9.99, "volume": 8018.0}, {"date": "2021-06-03", "close": 9.99, "volume": null}, {"date": "2021-06-04", "close": 10.01, "volume": 1140.0}, {"date": "2021-06-07", "close": 10.02, "volume": 3947.0}, {"date": "2021-06-08", "close": 10.01, "volume": 18802.0}, {"date": "2021-06-09", "close": 10.01, "volume": 38483.0}, {"date": "2021-06-10", "close": 10.01, "volume": 82642.0}, {"date": "2021-06-11", "close": 10.03, "volume": 1516.0}, {"date": "2021-06-14", "close": 10.03, "volume": 20791.0}, {"date": "2021-06-15", "close": 10.03, "volume": 6441.0}, {"date": "2021-06-16", "close": 10.03, "volume": 207.0}, {"date": "2021-06-17", "close": 10.03, "volume": 3016.0}, {"date": "2021-06-18", "close": 10.03, "volume": 4100.0}, {"date": "2021-06-21", "close": 10.03, "volume": 1985.0}, {"date": "2021-06-22", "close": 10.03, "volume": 2455.0}, {"date": "2021-06-23", "close": 10.058, "volume": 1111.0}, {"date": "2021-06-24", "close": 10.0301, "volume": 26106.0}, {"date": "2021-06-25", "close": 10.0715, "volume": 177.0}, {"date": "2021-06-28", "close": 10.03, "volume": 11315.0}, {"date": "2021-06-29", "close": 10.03, "volume": 2788.0}, {"date": "2021-06-30", "close": 10.033, "volume": 13082.0}, {"date": "2021-07-01", "close": 10.03, "volume": 9086.0}, {"date": "2021-07-02", "close": 10.03, "volume": 2949.0}, {"date": "2021-07-06", "close": 10.035, "volume": 33610.0}, {"date": "2021-07-07", "close": 10.08, "volume": 14208.0}, {"date": "2021-07-08", "close": 10.03, "volume": 524.0}, {"date": "2021-07-09", "close": 10.05, "volume": 20198.0}, {"date": "2021-07-12", "close": 10.05, "volume": 268.0}, {"date": "2021-07-13", "close": 10.04, "volume": 788.0}, {"date": "2021-07-14", "close": 10.0434, "volume": 1037.0}, {"date": "2021-07-15", "close": 10.05, "volume": 2542.0}, {"date": "2021-07-16", "close": 10.05, "volume": null}, {"date": "2021-07-19", "close": 10.05, "volume": null}, {"date": "2021-07-20", "close": 10.06, "volume": 14287.0}, {"date": "2021-07-21", "close": 10.06, "volume": 14798.0}, {"date": "2021-07-22", "close": 10.05, "volume": 112876.0}, {"date": "2021-07-23", "close": 10.05, "volume": 500.0}, {"date": "2021-07-26", "close": 10.05, "volume": 42648.0}, {"date": "2021-07-27", "close": 10.05, "volume": null}, {"date": "2021-07-28", "close": 10.05, "volume": null}, {"date": "2021-07-29", "close": 10.05, "volume": null}, {"date": "2021-07-30", "close": 10.05, "volume": null}, {"date": "2021-08-02", "close": 10.1, "volume": 2354.0}, {"date": "2021-08-03", "close": 10.1, "volume": null}, {"date": "2021-08-04", "close": 10.1, "volume": null}, {"date": "2021-08-05", "close": 10.1, "volume": 50015.0}, {"date": "2021-08-06", "close": 10.02, "volume": 512376.0}, {"date": "2021-08-09", "close": 10.02, "volume": 303919.0}, {"date": "2021-08-10", "close": 10.0, "volume": 583327.0}, {"date": "2021-08-11", "close": 9.95, "volume": 40913.0}, {"date": "2021-08-12", "close": 9.95, "volume": null}, {"date": "2021-08-13", "close": 9.985, "volume": 26241.0}, {"date": "2021-08-16", "close": 9.99, "volume": 4354.0}, {"date": "2021-08-17", "close": 9.99, "volume": 47766.0}, {"date": "2021-08-18", "close": 9.99, "volume": null}, {"date": "2021-08-19", "close": 10.0, "volume": 15307.0}, {"date": "2021-08-20", "close": 10.0, "volume": 6753.0}, {"date": "2021-08-23", "close": 10.0, "volume": 26816.0}, {"date": "2021-08-24", "close": 9.99, "volume": 1197.0}, {"date": "2021-08-25", "close": 10.0, "volume": 26861.0}, {"date": "2021-08-26", "close": 9.99, "volume": 273.0}, {"date": "2021-08-27", "close": 9.99, "volume": null}, {"date": "2021-08-30", "close": 10.03, "volume": 794.0}, {"date": "2021-08-31", "close": 10.03, "volume": 411065.0}, {"date": "2021-09-01", "close": 10.03, "volume": 924.0}, {"date": "2021-09-02", "close": 10.03, "volume": null}, {"date": "2021-09-03", "close": 10.03, "volume": null}, {"date": "2021-09-07", "close": 10.04, "volume": 13893.0}, {"date": "2021-09-08", "close": 10.04, "volume": 2503.0}, {"date": "2021-09-09", "close": 10.05, "volume": 133194.0}, {"date": "2021-09-10", "close": 10.05, "volume": 155590.0}, {"date": "2021-09-13", "close": 10.05, "volume": null}, {"date": "2021-09-14", "close": 10.08, "volume": 103.0}, {"date": "2021-09-15", "close": 10.05, "volume": 10334.0}, {"date": "2021-09-16", "close": 10.07, "volume": 166666.0}, {"date": "2021-09-17", "close": 10.07, "volume": null}, {"date": "2021-09-20", "close": 10.07, "volume": 598.0}, {"date": "2021-09-21", "close": 10.07, "volume": null}, {"date": "2021-09-22", "close": 10.07, "volume": null}, {"date": "2021-09-23", "close": 10.08, "volume": 2317.0}, {"date": "2021-09-24", "close": 10.08, "volume": null}, {"date": "2021-09-27", "close": 10.09, "volume": 18917.0}, {"date": "2021-09-28", "close": 10.12, "volume": 55744.0}, {"date": "2021-09-29", "close": 10.09, "volume": 1612.0}, {"date": "2021-09-30", "close": 10.09, "volume": 11289.0}, {"date": "2021-10-01", "close": 10.13, "volume": 8968.0}, {"date": "2021-10-04", "close": 10.13, "volume": null}, {"date": "2021-10-05", "close": 10.13, "volume": 519.0}, {"date": "2021-10-06", "close": 10.13, "volume": null}, {"date": "2021-10-07", "close": 10.13, "volume": 621.0}, {"date": "2021-10-08", "close": 10.1, "volume": 502.0}, {"date": "2021-10-11", "close": 10.14, "volume": 516.0}, {"date": "2021-10-12", "close": 10.09, "volume": 43971.0}, {"date": "2021-10-13", "close": 10.1, "volume": 15590.0}, {"date": "2021-10-14", "close": 10.1, "volume": null}, {"date": "2021-10-15", "close": 10.1, "volume": 1467.0}, {"date": "2021-10-18", "close": 10.1, "volume": 636.0}, {"date": "2021-10-19", "close": 10.09, "volume": 13871.0}, {"date": "2021-10-20", "close": 10.09, "volume": 76840.0}, {"date": "2021-10-21", "close": 10.1, "volume": 37259.0}, {"date": "2021-10-22", "close": 10.1, "volume": null}, {"date": "2021-10-25", "close": 10.12, "volume": 123.0}, {"date": "2021-10-26", "close": 10.12, "volume": null}, {"date": "2021-10-27", "close": 10.11, "volume": 603.0}, {"date": "2021-10-28", "close": 10.11, "volume": 686.0}, {"date": "2021-10-29", "close": 10.12, "volume": 2990.0}, {"date": "2021-11-01", "close": 10.12, "volume": null}, {"date": "2021-11-02", "close": 10.12, "volume": 2564.0}, {"date": "2021-11-03", "close": 10.1101, "volume": 1299.0}, {"date": "2021-11-04", "close": 10.1, "volume": 3658.0}, {"date": "2021-11-05", "close": 10.1, "volume": null}, {"date": "2021-11-08", "close": 10.12, "volume": 1790.0}, {"date": "2021-11-09", "close": 10.11, "volume": 681.0}, {"date": "2021-11-10", "close": 10.12, "volume": 561.0}, {"date": "2021-11-11", "close": 10.12, "volume": 3246.0}, {"date": "2021-11-12", "close": 10.12, "volume": null}, {"date": "2021-11-15", "close": 10.08, "volume": 40837.0}, {"date": "2021-11-16", "close": 10.08, "volume": null}, {"date": "2021-11-17", "close": 10.08, "volume": 583.0}, {"date": "2021-11-18", "close": 10.1, "volume": 9463.0}, {"date": "2021-11-19", "close": 10.08, "volume": 8762.0}, {"date": "2021-11-22", "close": 10.115, "volume": 10806.0}, {"date": "2021-11-23", "close": 10.12, "volume": 49820.0}, {"date": "2021-11-24", "close": 10.12, "volume": null}, {"date": "2021-11-26", "close": 10.12, "volume": null}, {"date": "2021-11-29", "close": 10.12, "volume": null}, {"date": "2021-11-30", "close": 10.14, "volume": 26534.0}, {"date": "2021-12-01", "close": 10.13, "volume": 288.0}, {"date": "2021-12-02", "close": 10.09, "volume": 49716.0}, {"date": "2021-12-03", "close": 10.0901, "volume": 3164.0}, {"date": "2021-12-06", "close": 10.12, "volume": 4581.0}, {"date": "2021-12-07", "close": 10.12, "volume": 203835.0}, {"date": "2021-12-08", "close": 10.15, "volume": 6269.0}, {"date": "2021-12-09", "close": 10.15, "volume": null}, {"date": "2021-12-10", "close": 10.14, "volume": 3690.0}, {"date": "2021-12-13", "close": 10.1324, "volume": 4092.0}, {"date": "2021-12-14", "close": 10.1324, "volume": null}, {"date": "2021-12-15", "close": 10.13, "volume": 5894.0}, {"date": "2021-12-16", "close": 10.13, "volume": 5810.0}, {"date": "2021-12-17", "close": 10.1236, "volume": 171.0}, {"date": "2021-12-20", "close": 10.1236, "volume": null}, {"date": "2021-12-21", "close": 10.13, "volume": 738.0}, {"date": "2021-12-22", "close": 10.12, "volume": 609.0}, {"date": "2021-12-23", "close": 10.12, "volume": 1406.0}, {"date": "2021-12-27", "close": 10.13, "volume": 632.0}, {"date": "2021-12-28", "close": 10.11, "volume": 8351.0}, {"date": "2021-12-29", "close": 10.11, "volume": 10812.0}, {"date": "2021-12-30", "close": 10.13, "volume": 8550.0}, {"date": "2021-12-31", "close": 10.1, "volume": 14551.0}, {"date": "2022-01-03", "close": 10.15, "volume": 15795.0}, {"date": "2022-01-04", "close": 10.15, "volume": null}, {"date": "2022-01-05", "close": 10.15, "volume": 809.0}, {"date": "2022-01-06", "close": 10.13, "volume": 1881.0}, {"date": "2022-01-07", "close": 10.15, "volume": 12450.0}, {"date": "2022-01-10", "close": 10.15, "volume": null}, {"date": "2022-01-11", "close": 10.15, "volume": null}, {"date": "2022-01-12", "close": 10.15, "volume": null}, {"date": "2022-01-13", "close": 10.15, "volume": null}, {"date": "2022-01-14", "close": 10.17, "volume": 105.0}, {"date": "2022-01-18", "close": 10.14, "volume": 128.0}, {"date": "2022-01-19", "close": 10.15, "volume": 22199.0}, {"date": "2022-01-20", "close": 10.14, "volume": 2049.0}, {"date": "2022-01-21", "close": 10.14, "volume": null}, {"date": "2022-01-24", "close": 10.14, "volume": 100867.0}, {"date": "2022-01-25", "close": 10.15, "volume": 26532.0}, {"date": "2022-01-26", "close": 10.15, "volume": 20470.0}, {"date": "2022-01-27", "close": 10.15, "volume": 19769.0}, {"date": "2022-01-28", "close": 10.15, "volume": 1405.0}, {"date": "2022-01-31", "close": 10.16, "volume": 19137.0}, {"date": "2022-02-01", "close": 10.16, "volume": 18859.0}, {"date": "2022-02-02", "close": 10.15, "volume": 279.0}, {"date": "2022-02-03", "close": 10.16, "volume": 45014.0}, {"date": "2022-02-04", "close": 10.16, "volume": 6206.0}, {"date": "2022-02-07", "close": 10.16, "volume": 315.0}, {"date": "2022-02-08", "close": 10.1701, "volume": 54537.0}, {"date": "2022-02-09", "close": 10.17, "volume": 2731.0}, {"date": "2022-02-10", "close": 10.17, "volume": null}, {"date": "2022-02-11", "close": 10.17, "volume": null}, {"date": "2022-02-14", "close": 10.18, "volume": 6776.0}, {"date": "2022-02-15", "close": 10.18, "volume": null}, {"date": "2022-02-16", "close": 10.18, "volume": null}, {"date": "2022-02-17", "close": 10.17, "volume": 3488.0}, {"date": "2022-02-18", "close": 10.17, "volume": null}, {"date": "2022-02-22", "close": 10.17, "volume": 28095.0}, {"date": "2022-02-23", "close": 10.17, "volume": 32005.0}, {"date": "2022-02-24", "close": 10.17, "volume": 575.0}, {"date": "2022-02-25", "close": 10.17, "volume": null}, {"date": "2022-02-28", "close": 10.18, "volume": 147246.0}, {"date": "2022-03-01", "close": 10.18, "volume": 62804.0}, {"date": "2022-03-02", "close": 10.18, "volume": 51219.0}, {"date": "2022-03-03", "close": 10.18, "volume": 19340.0}, {"date": "2022-03-04", "close": 10.19, "volume": 25834.0}, {"date": "2022-03-07", "close": 10.19, "volume": 7458.0}, {"date": "2022-03-08", "close": 10.18, "volume": 12965.0}, {"date": "2022-03-09", "close": 10.19, "volume": 11222.0}, {"date": "2022-03-10", "close": 10.19, "volume": 70039.0}, {"date": "2022-03-11", "close": 10.1901, "volume": 200.0}, {"date": "2022-03-14", "close": 10.195, "volume": 100794.0}, {"date": "2022-03-15", "close": 10.19, "volume": 229253.0}, {"date": "2022-03-16", "close": 10.2, "volume": 19994.0}, {"date": "2022-03-17", "close": 10.19, "volume": 231672.0}, {"date": "2022-03-18", "close": 10.2, "volume": 23947.0}, {"date": "2022-03-21", "close": 10.2, "volume": 19259.0}, {"date": "2022-03-22", "close": 10.2, "volume": 20672.0}, {"date": "2022-03-23", "close": 10.2, "volume": null}, {"date": "2022-03-24", "close": 10.2, "volume": 1110.0}, {"date": "2022-03-25", "close": 10.2, "volume": 78405.0}, {"date": "2022-03-28", "close": 10.21, "volume": 4160.0}, {"date": "2022-03-29", "close": 10.21, "volume": 24012.0}, {"date": "2022-03-30", "close": 10.21, "volume": 550.0}, {"date": "2022-03-31", "close": 10.21, "volume": 17341.0}, {"date": "2022-04-01", "close": 10.2105, "volume": 140359.0}, {"date": "2022-04-04", "close": 10.22, "volume": 9728.0}, {"date": "2022-04-05", "close": 10.22, "volume": 9200.0}, {"date": "2022-04-06", "close": 10.22, "volume": 1584.0}, {"date": "2022-04-07", "close": 10.22, "volume": null}, {"date": "2022-04-08", "close": 10.22, "volume": null}, {"date": "2022-04-11", "close": 10.22, "volume": null}, {"date": "2022-04-12", "close": 10.23, "volume": 11496.0}, {"date": "2022-04-13", "close": 10.25, "volume": 88914.0}, {"date": "2022-04-14", "close": 10.25, "volume": null}, {"date": "2022-04-18", "close": 10.225, "volume": 1151.0}, {"date": "2022-04-19", "close": 10.22, "volume": 1150.0}, {"date": "2022-04-20", "close": 10.23, "volume": 100.0}, {"date": "2022-04-21", "close": 10.22, "volume": 516.0}, {"date": "2022-04-22", "close": 10.22, "volume": null}, {"date": "2022-04-25", "close": 10.22, "volume": 3400.0}, {"date": "2022-04-26", "close": 10.24, "volume": 1304.0}, {"date": "2022-04-27", "close": 10.22, "volume": 2792.0}, {"date": "2022-04-28", "close": 10.22, "volume": 214.0}, {"date": "2022-04-29", "close": 10.23, "volume": 16157.0}, {"date": "2022-05-02", "close": 10.24, "volume": 102.0}, {"date": "2022-05-03", "close": 10.23, "volume": 1343649.0}, {"date": "2022-05-04", "close": 10.23, "volume": 37228.0}, {"date": "2022-05-05", "close": 10.23, "volume": null}, {"date": "2022-05-06", "close": 10.24, "volume": 19151.0}, {"date": "2022-05-09", "close": 10.24, "volume": 47248.0}, {"date": "2022-05-10", "close": 10.24, "volume": 689.0}, {"date": "2022-05-11", "close": 10.25, "volume": 15226.0}, {"date": "2022-05-12", "close": 10.25, "volume": 840.0}, {"date": "2022-05-13", "close": 10.25, "volume": 27250.0}, {"date": "2022-05-16", "close": 10.24, "volume": 2510.0}, {"date": "2022-05-17", "close": 10.24, "volume": 2222.0}, {"date": "2022-05-18", "close": 10.24, "volume": null}, {"date": "2022-05-19", "close": 10.24, "volume": null}, {"date": "2022-05-20", "close": 10.24, "volume": null}, {"date": "2022-05-23", "close": 10.27, "volume": 9196.0}, {"date": "2022-05-24", "close": 10.37, "volume": 56740.0}, {"date": "2022-05-25", "close": 10.31, "volume": 30602.0}, {"date": "2022-05-26", "close": 10.48, "volume": 121.0}, {"date": "2022-05-27", "close": 10.31, "volume": 23708.0}, {"date": "2022-05-31", "close": 10.31, "volume": 6884.0}, {"date": "2022-06-01", "close": 10.3201, "volume": 2500.0}, {"date": "2022-06-02", "close": 10.34, "volume": 3014.0}, {"date": "2022-06-03", "close": 10.3301, "volume": 7648.0}, {"date": "2022-06-06", "close": 10.34, "volume": 1320.0}, {"date": "2022-06-07", "close": 10.34, "volume": null}, {"date": "2022-06-08", "close": 10.34, "volume": null}, {"date": "2022-06-09", "close": 10.32, "volume": 1600.0}, {"date": "2022-06-10", "close": 10.33, "volume": 26286.0}, {"date": "2022-06-13", "close": 10.33, "volume": 2983.0}, {"date": "2022-06-14", "close": 10.32, "volume": 2478.0}, {"date": "2022-06-15", "close": 10.32, "volume": 2024.0}, {"date": "2022-06-16", "close": 10.32, "volume": 5740.0}, {"date": "2022-06-17", "close": 10.32, "volume": null}, {"date": "2022-06-21", "close": 10.32, "volume": 1924.0}, {"date": "2022-06-22", "close": 10.32, "volume": null}, {"date": "2022-06-23", "close": 10.32, "volume": null}, {"date": "2022-06-24", "close": 10.32, "volume": null}, {"date": "2022-06-27", "close": 10.32, "volume": null}, {"date": "2022-06-28", "close": 10.32, "volume": null}, {"date": "2022-06-29", "close": 10.32, "volume": null}, {"date": "2022-06-30", "close": 10.32, "volume": null}, {"date": "2022-07-01", "close": 10.32, "volume": null}, {"date": "2022-07-05", "close": 10.32, "volume": null}, {"date": "2022-07-06", "close": 10.32, "volume": null}, {"date": "2022-07-07", "close": 10.34, "volume": 400.0}, {"date": "2022-07-08", "close": 10.35, "volume": 15206.0}, {"date": "2022-07-11", "close": 10.35, "volume": 891.0}, {"date": "2022-07-12", "close": 10.351, "volume": 506.0}, {"date": "2022-07-13", "close": 10.351, "volume": null}, {"date": "2022-07-14", "close": 10.23, "volume": null}, {"date": "2022-07-15", "close": 9.95, "volume": 600.0}, {"date": "2022-07-18", "close": 9.95, "volume": null}, {"date": "2022-07-19", "close": 9.95, "volume": null}, {"date": "2022-07-20", "close": 9.95, "volume": null}, {"date": "2022-07-21", "close": 9.95, "volume": null}, {"date": "2022-07-22", "close": 9.95, "volume": null}, {"date": "2022-07-25", "close": 9.95, "volume": null}, {"date": "2022-07-26", "close": 9.95, "volume": null}, {"date": "2022-07-27", "close": 9.95, "volume": null}, {"date": "2022-07-28", "close": 9.95, "volume": null}, {"date": "2022-07-29", "close": 9.95, "volume": null}, {"date": "2022-08-01", "close": 9.95, "volume": null}, {"date": "2022-08-02", "close": 10.32, "volume": 2001.0}, {"date": "2022-08-03", "close": 10.32, "volume": null}, {"date": "2022-08-04", "close": 10.32, "volume": 1000.0}, {"date": "2022-08-05", "close": 10.32, "volume": null}, {"date": "2022-08-08", "close": 10.28, "volume": 5956.0}, {"date": "2022-08-09", "close": 10.37, "volume": 5000.0}, {"date": "2022-08-10", "close": 10.37, "volume": 10000.0}, {"date": "2022-08-11", "close": 10.37, "volume": null}, {"date": "2022-08-12", "close": 10.36, "volume": 10182.0}, {"date": "2022-08-15", "close": 10.35, "volume": 20376.0}, {"date": "2022-08-16", "close": 10.35, "volume": 20002.0}, {"date": "2022-08-17", "close": 10.35, "volume": 10000.0}, {"date": "2022-08-18", "close": 10.35, "volume": 8779.0}, {"date": "2022-08-19", "close": 10.35, "volume": null}, {"date": "2022-08-22", "close": 10.35, "volume": null}, {"date": "2022-08-23", "close": 10.35, "volume": null}, {"date": "2022-08-24", "close": 10.35, "volume": null}, {"date": "2022-08-25", "close": 10.35, "volume": null}, {"date": "2022-08-26", "close": 10.35, "volume": null}, {"date": "2022-08-29", "close": 10.35, "volume": null}, {"date": "2022-08-30", "close": 10.35, "volume": null}, {"date": "2022-08-31", "close": 10.29, "volume": 53000.0}, {"date": "2022-09-01", "close": 10.29, "volume": null}, {"date": "2022-09-02", "close": 10.29, "volume": null}, {"date": "2022-09-06", "close": 10.29, "volume": null}, {"date": "2022-09-07", "close": 10.29, "volume": null}, {"date": "2022-09-08", "close": 10.29, "volume": null}, {"date": "2022-09-09", "close": 10.29, "volume": null}, {"date": "2022-09-12", "close": 10.29, "volume": null}, {"date": "2022-09-13", "close": 10.29, "volume": null}, {"date": "2022-09-14", "close": 10.29, "volume": null}, {"date": "2022-09-15", "close": 10.29, "volume": null}, {"date": "2022-09-16", "close": 10.29, "volume": null}, {"date": "2022-09-19", "close": 10.29, "volume": null}, {"date": "2022-09-20", "close": 10.29, "volume": 2926.0}, {"date": "2022-09-21", "close": 10.29, "volume": null}, {"date": "2022-09-22", "close": 10.26, "volume": 5872.0}, {"date": "2022-09-23", "close": 10.26, "volume": null}, {"date": "2022-09-26", "close": 10.26, "volume": null}, {"date": "2022-09-27", "close": 10.26, "volume": null}, {"date": "2022-09-28", "close": 10.26, "volume": null}, {"date": "2022-09-29", "close": 10.26, "volume": null}, {"date": "2022-09-30", "close": 10.26, "volume": null}, {"date": "2022-10-03", "close": 10.26, "volume": null}, {"date": "2022-10-04", "close": 10.26, "volume": null}, {"date": "2022-10-05", "close": 10.26, "volume": null}, {"date": "2022-10-06", "close": 10.32, "volume": 8650.0}, {"date": "2022-10-07", "close": 10.32, "volume": null}, {"date": "2022-10-10", "close": 10.32, "volume": null}, {"date": "2022-10-11", "close": 10.32, "volume": null}, {"date": "2022-10-12", "close": 10.32, "volume": null}, {"date": "2022-10-13", "close": 10.32, "volume": null}, {"date": "2022-10-14", "close": 10.32, "volume": null}, {"date": "2022-10-17", "close": 10.32, "volume": null}, {"date": "2022-10-18", "close": 10.32, "volume": null}, {"date": "2022-10-19", "close": 10.39, "volume": 24674.0}, {"date": "2022-10-20", "close": 10.39, "volume": 9700.0}, {"date": "2022-10-21", "close": 10.39, "volume": null}, {"date": "2022-10-24", "close": 10.39, "volume": null}, {"date": "2022-10-25", "close": 10.39, "volume": null}, {"date": "2022-10-26", "close": 10.44, "volume": 6193.0}, {"date": "2022-10-27", "close": 10.44, "volume": 3201.0}, {"date": "2022-10-28", "close": 10.44, "volume": 2675.0}, {"date": "2022-10-31", "close": 10.45, "volume": 14684.0}, {"date": "2022-11-01", "close": 10.44, "volume": 6263.0}, {"date": "2022-11-02", "close": 10.44, "volume": null}, {"date": "2022-11-03", "close": 10.44, "volume": 100.0}, {"date": "2022-11-04", "close": 10.44, "volume": null}, {"date": "2022-11-07", "close": 10.44, "volume": null}, {"date": "2022-11-08", "close": 10.45, "volume": 384.0}, {"date": "2022-11-09", "close": 10.44, "volume": 268.0}, {"date": "2022-11-10", "close": 10.44, "volume": 2000.0}, {"date": "2022-11-11", "close": 10.44, "volume": null}, {"date": "2022-11-14", "close": 10.44, "volume": null}, {"date": "2022-11-15", "close": 10.44, "volume": null}, {"date": "2022-11-16", "close": 10.47, "volume": 3200.0}, {"date": "2022-11-17", "close": 10.47, "volume": null}, {"date": "2022-11-18", "close": 10.5, "volume": 9781.0}, {"date": "2022-11-21", "close": 10.5, "volume": null}, {"date": "2022-11-22", "close": 10.5, "volume": null}, {"date": "2022-11-23", "close": 10.5, "volume": null}, {"date": "2022-11-25", "close": 10.5, "volume": null}, {"date": "2022-11-28", "close": 10.8, "volume": 200.0}, {"date": "2022-11-29", "close": 10.8, "volume": null}, {"date": "2022-11-30", "close": 10.8, "volume": null}, {"date": "2022-12-01", "close": 10.8, "volume": null}, {"date": "2022-12-02", "close": 10.8, "volume": null}, {"date": "2022-12-05", "close": 10.8, "volume": null}, {"date": "2022-12-06", "close": 10.8, "volume": null}, {"date": "2022-12-07", "close": 10.8, "volume": null}, {"date": "2022-12-08", "close": 10.8, "volume": null}, {"date": "2022-12-09", "close": 10.8, "volume": null}, {"date": "2022-12-12", "close": 10.8, "volume": null}, {"date": "2022-12-13", "close": 10.8, "volume": null}, {"date": "2022-12-14", "close": 10.8, "volume": null}, {"date": "2022-12-15", "close": 10.8, "volume": null}, {"date": "2022-12-16", "close": 10.8, "volume": null}, {"date": "2022-12-19", "close": 10.8, "volume": null}, {"date": "2022-12-20", "close": 10.8, "volume": null}, {"date": "2022-12-21", "close": 10.8, "volume": null}, {"date": "2022-12-22", "close": 10.8, "volume": null}, {"date": "2022-12-23", "close": 10.8, "volume": null}, {"date": "2022-12-27", "close": 10.8, "volume": null}, {"date": "2022-12-28", "close": 10.8, "volume": null}, {"date": "2022-12-29", "close": 10.02, "volume": 1107.0}, {"date": "2022-12-30", "close": 10.02, "volume": null}, {"date": "2023-01-03", "close": 10.02, "volume": null}, {"date": "2023-01-04", "close": 10.02, "volume": null}, {"date": "2023-01-05", "close": 10.02, "volume": null}, {"date": "2023-01-06", "close": 10.02, "volume": null}, {"date": "2023-01-09", "close": 10.02, "volume": null}, {"date": "2023-01-10", "close": 10.02, "volume": null}, {"date": "2023-01-11", "close": 10.02, "volume": null}, {"date": "2023-01-12", "close": 10.65, "volume": 800.0}, {"date": "2023-01-13", "close": 10.6, "volume": 100.0}, {"date": "2023-01-17", "close": 10.6, "volume": null}, {"date": "2023-01-18", "close": 10.6, "volume": null}, {"date": "2023-01-19", "close": 10.6, "volume": null}, {"date": "2023-01-20", "close": 10.6, "volume": null}, {"date": "2023-01-23", "close": 10.6, "volume": null}, {"date": "2023-01-24", "close": 10.6, "volume": null}, {"date": "2023-01-25", "close": 10.6, "volume": null}, {"date": "2023-01-26", "close": 10.6, "volume": null}, {"date": "2023-01-27", "close": 10.8, "volume": 282.0}, {"date": "2023-01-30", "close": 10.8, "volume": null}, {"date": "2023-01-31", "close": 10.8, "volume": null}, {"date": "2023-02-01", "close": 10.8, "volume": null}, {"date": "2023-02-02", "close": 10.8, "volume": null}, {"date": "2023-02-03", "close": 10.8, "volume": null}, {"date": "2023-02-06", "close": 10.8, "volume": null}, {"date": "2023-02-07", "close": 10.8, "volume": null}, {"date": "2023-02-08", "close": 10.8, "volume": null}, {"date": "2023-02-09", "close": 10.5, "volume": 1862.0}, {"date": "2023-02-10", "close": 10.5, "volume": null}, {"date": "2023-02-13", "close": 10.5, "volume": null}, {"date": "2023-02-14", "close": 11.05, "volume": 63484.0}, {"date": "2023-02-15", "close": 11.05, "volume": null}, {"date": "2023-02-16", "close": 11.05, "volume": null}, {"date": "2023-02-17", "close": 11.05, "volume": null}, {"date": "2023-02-21", "close": 11.05, "volume": null}, {"date": "2023-02-22", "close": 11.05, "volume": null}, {"date": "2023-02-23", "close": 11.05, "volume": null}, {"date": "2023-02-24", "close": 11.05, "volume": null}, {"date": "2023-02-27", "close": 11.05, "volume": null}, {"date": "2023-02-28", "close": 11.05, "volume": null}, {"date": "2023-03-01", "close": 11.05, "volume": null}, {"date": "2023-03-02", "close": 11.05, "volume": null}, {"date": "2023-03-03", "close": 11.05, "volume": null}, {"date": "2023-03-06", "close": 11.05, "volume": null}, {"date": "2023-03-07", "close": 11.05, "volume": null}, {"date": "2023-03-08", "close": 11.05, "volume": null}, {"date": "2023-03-09", "close": 11.05, "volume": null}, {"date": "2023-03-10", "close": 11.05, "volume": null}, {"date": "2023-03-13", "close": 11.05, "volume": null}, {"date": "2023-03-14", "close": 11.05, "volume": null}, {"date": "2023-03-15", "close": 11.05, "volume": null}, {"date": "2023-03-16", "close": 10.43, "volume": 1527.0}, {"date": "2023-03-17", "close": 10.43, "volume": null}, {"date": "2023-03-20", "close": 10.43, "volume": null}, {"date": "2023-03-21", "close": 10.43, "volume": null}, {"date": "2023-03-22", "close": 10.43, "volume": null}, {"date": "2023-03-23", "close": 10.43, "volume": null}, {"date": "2023-03-24", "close": 10.43, "volume": null}, {"date": "2023-03-27", "close": 10.43, "volume": null}, {"date": "2023-03-28", "close": 10.43, "volume": null}, {"date": "2023-03-29", "close": 10.43, "volume": null}, {"date": "2023-03-30", "close": 10.43, "volume": null}, {"date": "2023-03-31", "close": 10.44, "volume": 100.0}, {"date": "2023-04-03", "close": 10.44, "volume": null}, {"date": "2023-04-04", "close": 10.44, "volume": null}, {"date": "2023-04-05", "close": 10.44, "volume": null}, {"date": "2023-04-06", "close": 10.44, "volume": null}, {"date": "2023-04-10", "close": 10.44, "volume": null}, {"date": "2023-04-11", "close": 10.44, "volume": null}, {"date": "2023-04-12", "close": 10.44, "volume": null}, {"date": "2023-04-13", "close": 10.44, "volume": null}, {"date": "2023-04-14", "close": 10.44, "volume": null}, {"date": "2023-04-17", "close": 10.44, "volume": null}, {"date": "2023-04-18", "close": 10.44, "volume": null}, {"date": "2023-04-19", "close": 11.0, "volume": 5890.0}, {"date": "2023-04-20", "close": 11.0, "volume": null}, {"date": "2023-04-21", "close": 10.99, "volume": 1000.0}, {"date": "2023-04-24", "close": 10.99, "volume": null}, {"date": "2023-04-25", "close": 11.04, "volume": 702.0}, {"date": "2023-04-26", "close": 11.06, "volume": 1538.0}, {"date": "2023-04-27", "close": 11.06, "volume": null}, {"date": "2023-04-28", "close": 11.06, "volume": null}, {"date": "2023-05-01", "close": 11.06, "volume": null}, {"date": "2023-05-02", "close": 11.06, "volume": null}, {"date": "2023-05-03", "close": 11.06, "volume": null}, {"date": "2023-05-04", "close": 11.06, "volume": null}, {"date": "2023-05-05", "close": 11.06, "volume": null}, {"date": "2023-05-08", "close": 11.06, "volume": null}, {"date": "2023-05-09", "close": 11.39, "volume": 1200.0}, {"date": "2023-05-10", "close": 11.39, "volume": null}, {"date": "2023-05-11", "close": 11.39, "volume": null}, {"date": "2023-05-12", "close": 11.5, "volume": 200.0}, {"date": "2023-05-15", "close": 11.5, "volume": null}, {"date": "2023-05-16", "close": 11.5, "volume": null}, {"date": "2023-05-17", "close": 11.5, "volume": null}, {"date": "2023-05-18", "close": 11.5, "volume": null}, {"date": "2023-05-19", "close": 11.5, "volume": null}, {"date": "2023-05-22", "close": 11.5, "volume": null}, {"date": "2023-05-23", "close": 11.1, "volume": 362.0}, {"date": "2023-05-24", "close": 11.12, "volume": 980.0}, {"date": "2023-05-25", "close": 11.36, "volume": 1550.0}, {"date": "2023-05-26", "close": 11.36, "volume": null}, {"date": "2023-05-30", "close": 11.36, "volume": null}, {"date": "2023-05-31", "close": 11.37, "volume": 995.0}, {"date": "2023-06-01", "close": 11.37, "volume": null}, {"date": "2023-06-02", "close": 11.37, "volume": null}, {"date": "2023-06-05", "close": 11.49, "volume": 300.0}, {"date": "2023-06-06", "close": 11.49, "volume": null}, {"date": "2023-06-07", "close": 11.49, "volume": null}, {"date": "2023-06-08", "close": 11.49, "volume": null}, {"date": "2023-06-09", "close": 11.49, "volume": null}, {"date": "2023-06-12", "close": 11.49, "volume": null}, {"date": "2023-06-13", "close": 11.49, "volume": null}, {"date": "2023-06-14", "close": 11.49, "volume": null}, {"date": "2023-06-15", "close": 11.49, "volume": null}, {"date": "2023-06-16", "close": 11.49, "volume": null}, {"date": "2023-06-20", "close": 11.49, "volume": null}, {"date": "2023-06-21", "close": 11.49, "volume": null}, {"date": "2023-06-22", "close": 11.49, "volume": null}, {"date": "2023-06-23", "close": 11.49, "volume": null}, {"date": "2023-06-26", "close": 11.49, "volume": null}, {"date": "2023-06-27", "close": 11.49, "volume": null}, {"date": "2023-06-28", "close": 11.49, "volume": null}, {"date": "2023-06-29", "close": 11.49, "volume": null}, {"date": "2023-06-30", "close": 11.49, "volume": null}, {"date": "2023-07-03", "close": 11.49, "volume": null}, {"date": "2023-07-05", "close": 11.49, "volume": null}, {"date": "2023-07-06", "close": 11.49, "volume": null}, {"date": "2023-07-07", "close": 11.49, "volume": null}, {"date": "2023-07-10", "close": 11.49, "volume": null}, {"date": "2023-07-11", "close": 11.78, "volume": 326.0}, {"date": "2023-07-12", "close": 11.78, "volume": null}, {"date": "2023-07-13", "close": 11.78, "volume": null}, {"date": "2023-07-14", "close": 11.78, "volume": null}, {"date": "2023-07-17", "close": 11.78, "volume": null}, {"date": "2023-07-18", "close": 11.78, "volume": null}, {"date": "2023-07-19", "close": 11.78, "volume": null}, {"date": "2023-07-20", "close": 11.78, "volume": null}, {"date": "2023-07-21", "close": 11.78, "volume": null}, {"date": "2023-07-24", "close": 11.78, "volume": null}, {"date": "2023-07-25", "close": 12.0, "volume": 198.0}, {"date": "2023-07-26", "close": 12.0, "volume": null}, {"date": "2023-07-27", "close": 12.0, "volume": 215.0}, {"date": "2023-07-28", "close": 12.0, "volume": null}, {"date": "2023-07-31", "close": 12.0, "volume": null}, {"date": "2023-08-01", "close": 12.0, "volume": null}, {"date": "2023-08-02", "close": 12.0, "volume": null}, {"date": "2023-08-03", "close": 12.0, "volume": null}, {"date": "2023-08-04", "close": 12.0, "volume": null}, {"date": "2023-08-07", "close": 12.0, "volume": null}, {"date": "2023-08-08", "close": 12.0, "volume": null}, {"date": "2023-08-09", "close": 12.0, "volume": null}, {"date": "2023-08-10", "close": 12.02, "volume": 13758.0}, {"date": "2023-08-11", "close": 12.02, "volume": 501.0}, {"date": "2023-08-14", "close": 12.02, "volume": 60600.0}, {"date": "2023-08-15", "close": 12.02, "volume": null}, {"date": "2023-08-16", "close": 12.02, "volume": null}, {"date": "2023-08-17", "close": 12.02, "volume": null}, {"date": "2023-08-18", "close": 12.02, "volume": null}, {"date": "2023-08-21", "close": 12.02, "volume": null}, {"date": "2023-08-22", "close": 12.02, "volume": null}, {"date": "2023-08-23", "close": 12.02, "volume": null}, {"date": "2023-08-24", "close": 12.02, "volume": null}, {"date": "2023-08-25", "close": 12.02, "volume": null}, {"date": "2023-08-28", "close": 12.02, "volume": null}, {"date": "2023-08-29", "close": 12.02, "volume": null}, {"date": "2023-08-30", "close": 12.02, "volume": null}, {"date": "2023-08-31", "close": 12.02, "volume": null}, {"date": "2023-09-01", "close": 12.02, "volume": null}, {"date": "2023-09-05", "close": 12.02, "volume": null}, {"date": "2023-09-06", "close": 12.02, "volume": null}, {"date": "2023-09-07", "close": 12.02, "volume": null}, {"date": "2023-09-08", "close": 12.02, "volume": null}, {"date": "2023-09-11", "close": 12.02, "volume": null}, {"date": "2023-09-12", "close": 12.02, "volume": null}, {"date": "2023-09-13", "close": 12.02, "volume": null}, {"date": "2023-09-14", "close": 12.02, "volume": null}, {"date": "2023-09-15", "close": 12.02, "volume": null}, {"date": "2023-09-18", "close": 12.02, "volume": null}, {"date": "2023-09-19", "close": 12.02, "volume": null}, {"date": "2023-09-20", "close": 12.02, "volume": null}, {"date": "2023-09-21", "close": 12.02, "volume": null}, {"date": "2023-09-22", "close": 12.02, "volume": null}, {"date": "2023-09-25", "close": 12.02, "volume": null}, {"date": "2023-09-26", "close": 12.02, "volume": null}, {"date": "2023-09-27", "close": 12.02, "volume": null}, {"date": "2023-09-28", "close": 12.02, "volume": null}, {"date": "2023-09-29", "close": 12.02, "volume": null}, {"date": "2023-10-02", "close": 12.02, "volume": null}, {"date": "2023-10-03", "close": 12.02, "volume": null}, {"date": "2023-10-04", "close": 12.02, "volume": null}, {"date": "2023-10-05", "close": 12.02, "volume": null}, {"date": "2023-10-06", "close": 12.02, "volume": null}, {"date": "2023-10-09", "close": 12.02, "volume": null}, {"date": "2023-10-10", "close": 12.02, "volume": null}, {"date": "2023-10-11", "close": 12.02, "volume": null}, {"date": "2023-10-12", "close": 12.02, "volume": null}, {"date": "2023-10-13", "close": 12.02, "volume": null}, {"date": "2023-10-16", "close": 12.02, "volume": null}, {"date": "2023-10-17", "close": 12.02, "volume": null}, {"date": "2023-10-18", "close": 12.02, "volume": null}, {"date": "2023-10-19", "close": 12.02, "volume": null}, {"date": "2023-10-20", "close": 12.02, "volume": null}, {"date": "2023-10-23", "close": 12.02, "volume": null}, {"date": "2023-10-24", "close": 12.02, "volume": null}, {"date": "2023-10-25", "close": 12.02, "volume": null}, {"date": "2023-10-26", "close": 12.02, "volume": null}, {"date": "2023-10-27", "close": 12.02, "volume": null}, {"date": "2023-10-30", "close": 12.02, "volume": null}, {"date": "2023-10-31", "close": 12.02, "volume": null}, {"date": "2023-11-01", "close": 12.02, "volume": null}, {"date": "2023-11-02", "close": 12.02, "volume": null}, {"date": "2023-11-03", "close": 12.02, "volume": null}, {"date": "2023-11-06", "close": 12.02, "volume": null}, {"date": "2023-11-07", "close": 12.02, "volume": null}, {"date": "2023-11-08", "close": 12.02, "volume": null}, {"date": "2023-11-09", "close": 12.02, "volume": null}, {"date": "2023-11-10", "close": 12.02, "volume": null}, {"date": "2023-11-13", "close": 12.02, "volume": null}, {"date": "2023-11-14", "close": 12.02, "volume": null}, {"date": "2023-11-15", "close": 12.02, "volume": null}, {"date": "2023-11-16", "close": 12.02, "volume": null}, {"date": "2023-11-17", "close": 12.02, "volume": null}, {"date": "2023-11-20", "close": 12.02, "volume": null}, {"date": "2023-11-21", "close": 12.02, "volume": null}, {"date": "2023-11-22", "close": 12.02, "volume": null}, {"date": "2023-11-24", "close": 12.02, "volume": null}, {"date": "2023-11-27", "close": 12.02, "volume": null}, {"date": "2023-11-28", "close": 12.02, "volume": null}, {"date": "2023-11-29", "close": 12.02, "volume": null}, {"date": "2023-11-30", "close": 12.02, "volume": null}, {"date": "2023-12-01", "close": 12.02, "volume": null}, {"date": "2023-12-04", "close": 12.02, "volume": null}, {"date": "2023-12-05", "close": 12.02, "volume": null}, {"date": "2023-12-06", "close": 12.02, "volume": null}, {"date": "2023-12-07", "close": 12.02, "volume": null}, {"date": "2023-12-08", "close": 12.02, "volume": null}, {"date": "2023-12-11", "close": 12.02, "volume": null}, {"date": "2023-12-12", "close": 12.02, "volume": null}, {"date": "2023-12-13", "close": 12.4, "volume": 561.0}, {"date": "2023-12-14", "close": 12.4, "volume": null}, {"date": "2023-12-15", "close": 12.4, "volume": null}, {"date": "2023-12-18", "close": 12.4, "volume": null}, {"date": "2023-12-19", "close": 12.4, "volume": null}, {"date": "2023-12-20", "close": 12.4, "volume": null}, {"date": "2023-12-21", "close": 12.4, "volume": null}, {"date": "2023-12-22", "close": 12.4, "volume": null}, {"date": "2023-12-26", "close": 12.4, "volume": null}, {"date": "2023-12-27", "close": 12.4, "volume": null}, {"date": "2023-12-28", "close": 12.4, "volume": null}, {"date": "2023-12-29", "close": 12.4, "volume": null}, {"date": "2024-01-02", "close": 12.4, "volume": null}, {"date": "2024-01-03", "close": 12.4, "volume": null}, {"date": "2024-01-04", "close": 12.4, "volume": null}, {"date": "2024-01-05", "close": 12.4, "volume": null}, {"date": "2024-01-08", "close": 12.4, "volume": null}, {"date": "2024-01-09", "close": 12.4, "volume": null}, {"date": "2024-01-10", "close": 12.4, "volume": null}, {"date": "2024-01-11", "close": 12.4, "volume": null}, {"date": "2024-01-12", "close": 12.4, "volume": null}, {"date": "2024-01-16", "close": 12.4, "volume": null}, {"date": "2024-01-17", "close": 12.4, "volume": null}, {"date": "2024-01-18", "close": 12.4, "volume": null}, {"date": "2024-01-19", "close": 12.4, "volume": null}, {"date": "2024-01-22", "close": 12.4, "volume": null}, {"date": "2024-01-23", "close": 12.4, "volume": null}, {"date": "2024-01-24", "close": 12.65, "volume": 319.0}, {"date": "2024-01-25", "close": 12.65, "volume": null}, {"date": "2024-01-26", "close": 12.65, "volume": null}, {"date": "2024-01-29", "close": 12.65, "volume": null}, {"date": "2024-01-30", "close": 12.65, "volume": null}, {"date": "2024-01-31", "close": 12.65, "volume": null}, {"date": "2024-02-01", "close": 12.65, "volume": null}, {"date": "2024-02-02", "close": 12.65, "volume": null}, {"date": "2024-02-05", "close": 12.65, "volume": null}, {"date": "2024-02-06", "close": 12.65, "volume": null}, {"date": "2024-02-07", "close": 12.65, "volume": null}, {"date": "2024-02-08", "close": 12.65, "volume": null}, {"date": "2024-02-09", "close": 12.65, "volume": null}, {"date": "2024-02-12", "close": 12.65, "volume": null}, {"date": "2024-02-13", "close": 12.65, "volume": null}, {"date": "2024-02-14", "close": 12.65, "volume": null}, {"date": "2024-02-15", "close": 12.65, "volume": null}, {"date": "2024-02-16", "close": 13.5, "volume": 100.0}, {"date": "2024-02-20", "close": 13.5, "volume": null}, {"date": "2024-02-21", "close": 13.5, "volume": null}, {"date": "2024-02-22", "close": 12.94, "volume": 41860.0}, {"date": "2024-02-23", "close": 12.94, "volume": null}, {"date": "2024-02-26", "close": 12.94, "volume": null}, {"date": "2024-02-27", "close": 12.94, "volume": null}, {"date": "2024-02-28", "close": 12.94, "volume": null}, {"date": "2024-02-29", "close": 12.94, "volume": null}, {"date": "2024-03-01", "close": 12.94, "volume": null}, {"date": "2024-03-04", "close": 12.94, "volume": null}, {"date": "2024-03-05", "close": 12.94, "volume": null}, {"date": "2024-03-06", "close": 13.25, "volume": 60000.0}, {"date": "2024-03-07", "close": 13.25, "volume": null}, {"date": "2024-03-08", "close": 13.25, "volume": null}, {"date": "2024-03-11", "close": 13.25, "volume": null}, {"date": "2024-03-12", "close": 13.25, "volume": null}, {"date": "2024-03-13", "close": 13.25, "volume": null}, {"date": "2024-03-14", "close": 13.25, "volume": null}, {"date": "2024-03-15", "close": 13.25, "volume": null}, {"date": "2024-03-18", "close": 13.25, "volume": null}, {"date": "2024-03-19", "close": 13.3, "volume": 1000.0}, {"date": "2024-03-20", "close": 13.3, "volume": null}, {"date": "2024-03-21", "close": 13.3, "volume": null}, {"date": "2024-03-22", "close": 13.3, "volume": null}, {"date": "2024-03-25", "close": 13.3, "volume": null}, {"date": "2024-03-26", "close": 13.3, "volume": null}, {"date": "2024-03-27", "close": 9.5, "volume": 33565.0}, {"date": "2024-03-28", "close": 12.95, "volume": 416802.0}, {"date": "2024-04-01", "close": 10.33, "volume": 57937.0}, {"date": "2024-04-02", "close": 7.48, "volume": 25152.0}, {"date": "2024-04-03", "close": 6.59, "volume": 27864.0}, {"date": "2024-04-04", "close": 6.8155, "volume": 16151.0}, {"date": "2024-04-05", "close": 7.65, "volume": 22296.0}, {"date": "2024-04-08", "close": 9.45, "volume": 48026.0}, {"date": "2024-04-09", "close": 8.7, "volume": 32631.0}, {"date": "2024-04-10", "close": 8.6, "volume": 8400.0}, {"date": "2024-04-11", "close": 8.1, "volume": 5658.0}, {"date": "2024-04-12", "close": 8.15, "volume": 24195.0}, {"date": "2024-04-15", "close": 7.725, "volume": 33148.0}, {"date": "2024-04-16", "close": 7.0, "volume": 7407.0}, {"date": "2024-04-17", "close": 6.9571, "volume": 7755.0}, {"date": "2024-04-18", "close": 6.8, "volume": 8167.0}, {"date": "2024-04-19", "close": 6.5, "volume": 5506.0}, {"date": "2024-04-22", "close": 6.3506, "volume": 3613.0}, {"date": "2024-04-23", "close": 7.2324, "volume": 3911.0}, {"date": "2024-04-24", "close": 6.63, "volume": 2392.0}, {"date": "2024-04-25", "close": 7.08, "volume": 2114.0}, {"date": "2024-04-26", "close": 7.0, "volume": 6683.0}, {"date": "2024-04-29", "close": 6.98, "volume": 2494.0}, {"date": "2024-04-30", "close": 6.9, "volume": 6595.0}, {"date": "2024-05-01", "close": 6.695, "volume": 5330.0}, {"date": "2024-05-02", "close": 6.3, "volume": 14195.0}, {"date": "2024-05-03", "close": 5.5, "volume": 3652.0}, {"date": "2024-05-06", "close": 5.7, "volume": 1720.0}, {"date": "2024-05-07", "close": 6.0, "volume": 801.0}, {"date": "2024-05-08", "close": 5.0679, "volume": 3759.0}, {"date": "2024-05-09", "close": 5.5, "volume": 3638.0}, {"date": "2024-05-10", "close": 5.4, "volume": 944.0}, {"date": "2024-05-13", "close": 4.3719, "volume": 12179.0}, {"date": "2024-05-14", "close": 4.9581, "volume": 1910.0}, {"date": "2024-05-15", "close": 4.85, "volume": 12465.0}, {"date": "2024-05-16", "close": 4.7, "volume": 9141.0}, {"date": "2024-05-17", "close": 4.7998, "volume": 461.0}, {"date": "2024-05-20", "close": 4.2, "volume": 11562.0}, {"date": "2024-05-21", "close": 2.7, "volume": 10367.0}, {"date": "2024-05-22", "close": 4.22, "volume": 2176949.0}, {"date": "2024-05-23", "close": 7.53, "volume": 18112020.0}, {"date": "2024-05-24", "close": 6.19, "volume": 474887.0}, {"date": "2024-05-28", "close": 6.63, "volume": 105616.0}, {"date": "2024-05-29", "close": 7.65, "volume": 122578.0}, {"date": "2024-05-30", "close": 8.81, "volume": 145407.0}, {"date": "2024-05-31", "close": 10.84, "volume": 202214.0}, {"date": "2024-06-03", "close": 11.46, "volume": 190135.0}, {"date": "2024-06-04", "close": 11.9, "volume": 143280.0}, {"date": "2024-06-05", "close": 10.77, "volume": 88449.0}, {"date": "2024-06-06", "close": 9.7, "volume": 45570.0}, {"date": "2024-06-07", "close": 8.28, "volume": 32969.0}, {"date": "2024-06-10", "close": 8.73, "volume": 23548.0}, {"date": "2024-06-11", "close": 8.4, "volume": 22203.0}, {"date": "2024-06-12", "close": 7.8, "volume": 30729.0}, {"date": "2024-06-13", "close": 6.66, "volume": 20676.0}, {"date": "2024-06-14", "close": 5.76, "volume": 3040.0}, {"date": "2024-06-17", "close": 5.475, "volume": 9189.0}, {"date": "2024-06-18", "close": 4.67, "volume": 31299.0}, {"date": "2024-06-20", "close": 5.01, "volume": 15266.0}, {"date": "2024-06-21", "close": 5.12, "volume": 68798.0}, {"date": "2024-06-24", "close": 5.74, "volume": 74468.0}, {"date": "2024-06-25", "close": 5.87, "volume": 7025.0}, {"date": "2024-06-26", "close": 5.76, "volume": 16258.0}, {"date": "2024-06-27", "close": 5.89, "volume": 14216.0}, {"date": "2024-06-28", "close": 6.2, "volume": 18924.0}, {"date": "2024-07-01", "close": 6.22, "volume": 37368.0}, {"date": "2024-07-02", "close": 5.6, "volume": 1296.0}, {"date": "2024-07-03", "close": 5.68, "volume": 3339.0}, {"date": "2024-07-05", "close": 5.66, "volume": 19943.0}, {"date": "2024-07-08", "close": 5.5001, "volume": 3458.0}, {"date": "2024-07-09", "close": 5.8, "volume": 17848.0}, {"date": "2024-07-10", "close": 5.68, "volume": 12670.0}, {"date": "2024-07-11", "close": 5.4, "volume": 763.0}, {"date": "2024-07-12", "close": 5.86, "volume": 8254.0}, {"date": "2024-07-15", "close": 5.77, "volume": 5456.0}, {"date": "2024-07-16", "close": 5.72, "volume": 10021.0}, {"date": "2024-07-17", "close": 5.36, "volume": 7967.0}, {"date": "2024-07-18", "close": 5.49, "volume": 2606.0}, {"date": "2024-07-19", "close": 5.3, "volume": 740.0}, {"date": "2024-07-22", "close": 5.54, "volume": 4192.0}, {"date": "2024-07-23", "close": 5.2, "volume": 2195.0}, {"date": "2024-07-24", "close": 5.0175, "volume": 1318.0}, {"date": "2024-07-25", "close": 4.97, "volume": 5591.0}, {"date": "2024-07-26", "close": 4.43, "volume": 6042.0}, {"date": "2024-07-29", "close": 4.705, "volume": 863.0}, {"date": "2024-07-30", "close": 4.6291, "volume": 638.0}, {"date": "2024-07-31", "close": 3.92, "volume": 7179.0}, {"date": "2024-08-01", "close": 4.02, "volume": 3615.0}, {"date": "2024-08-02", "close": 3.78, "volume": 10814.0}, {"date": "2024-08-05", "close": 3.6, "volume": 1887.0}, {"date": "2024-08-06", "close": 3.5, "volume": 6707.0}, {"date": "2024-08-07", "close": 3.5, "volume": 9526.0}, {"date": "2024-08-08", "close": 3.54, "volume": 4947.0}, {"date": "2024-08-09", "close": 3.35, "volume": 1069.0}, {"date": "2024-08-12", "close": 3.02, "volume": 4878.0}, {"date": "2024-08-13", "close": 3.17, "volume": 38168.0}, {"date": "2024-08-14", "close": 3.61, "volume": 929998.0}, {"date": "2024-08-15", "close": 3.61, "volume": 34275.0}, {"date": "2024-08-16", "close": 3.466, "volume": 20728.0}, {"date": "2024-08-19", "close": 3.5, "volume": 44921.0}, {"date": "2024-08-20", "close": 2.97, "volume": 50549.0}, {"date": "2024-08-21", "close": 3.1637, "volume": 22466.0}, {"date": "2024-08-22", "close": 3.42, "volume": 9773.0}, {"date": "2024-08-23", "close": 3.48, "volume": 21219.0}, {"date": "2024-08-26", "close": 3.5, "volume": 7319.0}, {"date": "2024-08-27", "close": 3.37, "volume": 589.0}, {"date": "2024-08-28", "close": 3.36, "volume": 13856.0}, {"date": "2024-08-29", "close": 3.53, "volume": 3906.0}, {"date": "2024-08-30", "close": 3.5, "volume": 4288.0}, {"date": "2024-09-03", "close": 3.48, "volume": 8745.0}, {"date": "2024-09-04", "close": 3.2001, "volume": 12621.0}, {"date": "2024-09-05", "close": 3.2521, "volume": 7908.0}, {"date": "2024-09-06", "close": 3.27, "volume": 12234.0}, {"date": "2024-09-09", "close": 2.62, "volume": 33972.0}, {"date": "2024-09-10", "close": 2.9, "volume": 12989.0}, {"date": "2024-09-11", "close": 2.72, "volume": 13950.0}, {"date": "2024-09-12", "close": 2.71, "volume": 9349.0}, {"date": "2024-09-13", "close": 2.81, "volume": 5950.0}, {"date": "2024-09-16", "close": 2.79, "volume": 3516.0}, {"date": "2024-09-17", "close": 2.84, "volume": 9668.0}, {"date": "2024-09-18", "close": 2.84, "volume": 2365.0}, {"date": "2024-09-19", "close": 3.0, "volume": 8447.0}, {"date": "2024-09-20", "close": 3.3, "volume": 26670.0}, {"date": "2024-09-23", "close": 3.09, "volume": 11846.0}, {"date": "2024-09-24", "close": 3.2, "volume": 2318.0}, {"date": "2024-09-25", "close": 3.16, "volume": 12312.0}, {"date": "2024-09-26", "close": 3.2, "volume": 17355.0}, {"date": "2024-09-27", "close": 3.17, "volume": 17932.0}, {"date": "2024-09-30", "close": 2.92, "volume": 8995.0}, {"date": "2024-10-01", "close": 2.8, "volume": 28679.0}, {"date": "2024-10-02", "close": 2.82, "volume": 2497.0}, {"date": "2024-10-03", "close": 2.63, "volume": 15978.0}, {"date": "2024-10-04", "close": 2.8, "volume": 3425.0}, {"date": "2024-10-07", "close": 2.79, "volume": 1034.0}, {"date": "2024-10-08", "close": 2.74, "volume": 9613.0}, {"date": "2024-10-09", "close": 2.87, "volume": 30473.0}, {"date": "2024-10-10", "close": 2.69, "volume": 762.0}, {"date": "2024-10-11", "close": 2.7, "volume": 1155.0}, {"date": "2024-10-14", "close": 2.6547, "volume": 17168.0}, {"date": "2024-10-15", "close": 2.54, "volume": 9831.0}, {"date": "2024-10-16", "close": 2.58, "volume": 1975.0}, {"date": "2024-10-17", "close": 2.44, "volume": 1355.0}, {"date": "2024-10-18", "close": 2.37, "volume": 6009.0}, {"date": "2024-10-21", "close": 2.37, "volume": 2427.0}, {"date": "2024-10-22", "close": 2.18, "volume": 34154.0}, {"date": "2024-10-23", "close": 2.105, "volume": 5936.0}, {"date": "2024-10-24", "close": 2.08, "volume": 3114.0}, {"date": "2024-10-25", "close": 2.0912, "volume": 4519.0}, {"date": "2024-10-28", "close": 2.06, "volume": 857.0}, {"date": "2024-10-29", "close": 2.1, "volume": 4885.0}, {"date": "2024-10-30", "close": 2.1584, "volume": 7570.0}, {"date": "2024-10-31", "close": 2.1415, "volume": 2268.0}, {"date": "2024-11-01", "close": 2.12, "volume": 7808.0}, {"date": "2024-11-04", "close": 2.0, "volume": 12644.0}, {"date": "2024-11-05", "close": 2.0003, "volume": 8720.0}, {"date": "2024-11-06", "close": 2.0, "volume": 11764.0}, {"date": "2024-11-07", "close": 2.19, "volume": 2220.0}, {"date": "2024-11-08", "close": 1.9901, "volume": 2393.0}, {"date": "2024-11-11", "close": 3.3, "volume": 24294910.0}, {"date": "2024-11-12", "close": 3.49, "volume": 1517902.0}, {"date": "2024-11-13", "close": 3.28, "volume": 433411.0}, {"date": "2024-11-14", "close": 3.49, "volume": 386321.0}, {"date": "2024-11-15", "close": 3.49, "volume": 183025.0}, {"date": "2024-11-18", "close": 2.95, "volume": 261526.0}, {"date": "2024-11-19", "close": 3.05, "volume": 58691.0}, {"date": "2024-11-20", "close": 2.73, "volume": 104896.0}, {"date": "2024-11-21", "close": 2.48, "volume": 114617.0}, {"date": "2024-11-22", "close": 2.62, "volume": 97843.0}, {"date": "2024-11-25", "close": 2.75, "volume": 285790.0}, {"date": "2024-11-26", "close": 2.65, "volume": 58084.0}, {"date": "2024-11-27", "close": 2.55, "volume": 245856.0}, {"date": "2024-11-29", "close": 2.58, "volume": 22297.0}, {"date": "2024-12-02", "close": 2.58, "volume": 62326.0}, {"date": "2024-12-03", "close": 2.46, "volume": 23174.0}, {"date": "2024-12-04", "close": 2.56, "volume": 74197.0}, {"date": "2024-12-05", "close": 2.41, "volume": 14757.0}, {"date": "2024-12-06", "close": 3.07, "volume": 147317.0}, {"date": "2024-12-09", "close": 3.13, "volume": 49210.0}, {"date": "2024-12-10", "close": 2.91, "volume": 23121.0}, {"date": "2024-12-11", "close": 2.96, "volume": 7769.0}, {"date": "2024-12-12", "close": 2.93, "volume": 37199.0}, {"date": "2024-12-13", "close": 2.8, "volume": 73835.0}, {"date": "2024-12-16", "close": 2.65, "volume": 31049.0}, {"date": "2024-12-17", "close": 2.61, "volume": 16653.0}, {"date": "2024-12-18", "close": 2.52, "volume": 15836.0}, {"date": "2024-12-19", "close": 2.32, "volume": 23023.0}, {"date": "2024-12-20", "close": 2.14, "volume": 31653.0}, {"date": "2024-12-23", "close": 2.1, "volume": 17110.0}, {"date": "2024-12-24", "close": 1.98, "volume": 22033.0}, {"date": "2024-12-26", "close": 3.05, "volume": 9304409.0}, {"date": "2024-12-27", "close": 2.9, "volume": 433865.0}, {"date": "2024-12-30", "close": 3.58, "volume": 295889.0}, {"date": "2024-12-31", "close": 2.94, "volume": 70253.0}, {"date": "2025-01-02", "close": 2.76, "volume": 91358.0}, {"date": "2025-01-03", "close": 3.01, "volume": 46182.0}, {"date": "2025-01-06", "close": 2.79, "volume": 29466.0}, {"date": "2025-01-07", "close": 2.57, "volume": 37250.0}, {"date": "2025-01-08", "close": 2.71, "volume": 86455.0}, {"date": "2025-01-10", "close": 2.51, "volume": 18609.0}, {"date": "2025-01-13", "close": 2.45, "volume": 22176.0}, {"date": "2025-01-14", "close": 2.4, "volume": 22493.0}, {"date": "2025-01-15", "close": 2.59, "volume": 116003.0}, {"date": "2025-01-16", "close": 2.51, "volume": 137900.0}, {"date": "2025-01-17", "close": 2.55, "volume": 23151.0}, {"date": "2025-01-21", "close": 2.55, "volume": 72694.0}, {"date": "2025-01-22", "close": 2.58, "volume": 28861.0}, {"date": "2025-01-23", "close": 2.5, "volume": 24392.0}, {"date": "2025-01-24", "close": 2.48, "volume": 48688.0}, {"date": "2025-01-27", "close": 2.52, "volume": 101788.0}, {"date": "2025-01-28", "close": 2.32, "volume": 35807.0}, {"date": "2025-01-29", "close": 1.97, "volume": 81113.0}, {"date": "2025-01-30", "close": 2.11, "volume": 66456.0}, {"date": "2025-01-31", "close": 2.06, "volume": 17695.0}, {"date": "2025-02-03", "close": 2.07, "volume": 16347.0}, {"date": "2025-02-04", "close": 2.03, "volume": 47445.0}, {"date": "2025-02-05", "close": 2.33, "volume": 76215.0}, {"date": "2025-02-06", "close": 2.17, "volume": 23818.0}, {"date": "2025-02-07", "close": 2.11, "volume": 24988.0}, {"date": "2025-02-10", "close": 2.11, "volume": 16396.0}, {"date": "2025-02-11", "close": 2.09, "volume": 36683.0}, {"date": "2025-02-12", "close": 2.07, "volume": 11427.0}, {"date": "2025-02-13", "close": 2.08, "volume": 22437.0}, {"date": "2025-02-14", "close": 2.23, "volume": 25223.0}, {"date": "2025-02-18", "close": 2.06, "volume": 41357.0}, {"date": "2025-02-19", "close": 2.0, "volume": 35605.0}, {"date": "2025-02-20", "close": 1.97, "volume": 43306.0}, {"date": "2025-02-21", "close": 1.9, "volume": 35025.0}, {"date": "2025-02-24", "close": 1.79, "volume": 25116.0}, {"date": "2025-02-25", "close": 1.76, "volume": 18429.0}, {"date": "2025-02-26", "close": 1.8582, "volume": 7660.0}, {"date": "2025-02-27", "close": 2.87, "volume": 69863640.0}, {"date": "2025-02-28", "close": 2.4, "volume": 993035.0}, {"date": "2025-03-03", "close": 2.23, "volume": 415512.0}, {"date": "2025-03-04", "close": 2.3, "volume": 267754.0}, {"date": "2025-03-05", "close": 2.27, "volume": 173612.0}, {"date": "2025-03-06", "close": 2.24, "volume": 80079.0}, {"date": "2025-03-07", "close": 2.29, "volume": 45550.0}, {"date": "2025-03-10", "close": 2.12, "volume": 73015.0}, {"date": "2025-03-11", "close": 2.03, "volume": 54634.0}, {"date": "2025-03-12", "close": 2.02, "volume": 51130.0}, {"date": "2025-03-13", "close": 1.93, "volume": 111301.0}, {"date": "2025-03-14", "close": 1.92, "volume": 36081.0}, {"date": "2025-03-17", "close": 1.88, "volume": 37513.0}, {"date": "2025-03-18", "close": 1.84, "volume": 35563.0}, {"date": "2025-03-19", "close": 1.86, "volume": 30452.0}, {"date": "2025-03-20", "close": 1.87, "volume": 32770.0}, {"date": "2025-03-21", "close": 2.14, "volume": 72022.0}, {"date": "2025-03-24", "close": 2.06, "volume": 20923.0}, {"date": "2025-03-25", "close": 2.07, "volume": 10385.0}, {"date": "2025-03-26", "close": 2.0, "volume": 35360.0}, {"date": "2025-03-27", "close": 2.01, "volume": 5876.0}, {"date": "2025-03-28", "close": 1.95, "volume": 10033.0}, {"date": "2025-03-31", "close": 1.93, "volume": 102028.0}, {"date": "2025-04-01", "close": 2.01, "volume": 15403.0}, {"date": "2025-04-02", "close": 1.96, "volume": 10629.0}, {"date": "2025-04-03", "close": 1.99, "volume": 15130.0}, {"date": "2025-04-04", "close": 1.93, "volume": 14213.0}, {"date": "2025-04-07", "close": 1.82, "volume": 29730.0}, {"date": "2025-04-08", "close": 1.91, "volume": 33434.0}, {"date": "2025-04-09", "close": 1.91, "volume": 45570.0}, {"date": "2025-04-10", "close": 1.92, "volume": 22647.0}, {"date": "2025-04-11", "close": 2.07, "volume": 89377.0}, {"date": "2025-04-14", "close": 2.21, "volume": 50353.0}, {"date": "2025-04-15", "close": 2.22, "volume": 139163.0}, {"date": "2025-04-16", "close": 2.06, "volume": 47875.0}, {"date": "2025-04-17", "close": 2.4, "volume": 119223.0}, {"date": "2025-04-21", "close": 2.38, "volume": 98877.0}, {"date": "2025-04-22", "close": 2.33, "volume": 42377.0}, {"date": "2025-04-23", "close": 2.27, "volume": 50044.0}, {"date": "2025-04-24", "close": 2.2, "volume": 12992.0}, {"date": "2025-04-25", "close": 2.21, "volume": 30644.0}, {"date": "2025-04-28", "close": 2.14, "volume": 18889.0}, {"date": "2025-04-29", "close": 2.17, "volume": 11334.0}, {"date": "2025-04-30", "close": 2.27, "volume": 19930.0}, {"date": "2025-05-01", "close": 2.305, "volume": 9778.0}, {"date": "2025-05-02", "close": 2.29, "volume": 8557.0}, {"date": "2025-05-05", "close": 2.2, "volume": 12756.0}, {"date": "2025-05-06", "close": 2.236, "volume": 34900.0}, {"date": "2025-05-07", "close": 2.14, "volume": 20415.0}, {"date": "2025-05-08", "close": 2.16, "volume": 37481.0}, {"date": "2025-05-09", "close": 2.17, "volume": 11534.0}, {"date": "2025-05-12", "close": 2.19, "volume": 4745.0}, {"date": "2025-05-13", "close": 2.22, "volume": 19009.0}, {"date": "2025-05-14", "close": 2.43, "volume": 42105.0}, {"date": "2025-05-15", "close": 2.31, "volume": 20564.0}, {"date": "2025-05-16", "close": 2.35, "volume": 14493.0}, {"date": "2025-05-19", "close": 2.49, "volume": 89410.0}, {"date": "2025-05-20", "close": 2.5, "volume": 14434.0}, {"date": "2025-05-21", "close": 2.43, "volume": 21754.0}, {"date": "2025-05-22", "close": 2.39, "volume": 9663.0}, {"date": "2025-05-23", "close": 2.35, "volume": 9983.0}, {"date": "2025-05-27", "close": 2.31, "volume": 9043.0}, {"date": "2025-05-28", "close": 2.204, "volume": 6375.0}, {"date": "2025-05-29", "close": 2.21, "volume": 6197.0}, {"date": "2025-05-30", "close": 2.22, "volume": 8414.0}, {"date": "2025-06-02", "close": 2.25, "volume": 9347.0}, {"date": "2025-06-03", "close": 2.251, "volume": 6015.0}, {"date": "2025-06-04", "close": 2.31, "volume": 39567.0}, {"date": "2025-06-05", "close": 2.13, "volume": 11372.0}, {"date": "2025-06-06", "close": 2.1201, "volume": 17330.0}, {"date": "2025-06-09", "close": 2.12, "volume": 6245.0}, {"date": "2025-06-10", "close": 2.11, "volume": 11076.0}, {"date": "2025-06-11", "close": 2.125, "volume": 8618.0}, {"date": "2025-06-12", "close": 2.05, "volume": 9398.0}, {"date": "2025-06-13", "close": 2.1, "volume": 15809.0}, {"date": "2025-06-16", "close": 2.08, "volume": 7562.0}, {"date": "2025-06-17", "close": 2.06, "volume": 11604.0}, {"date": "2025-06-18", "close": 2.02, "volume": 6773.0}, {"date": "2025-06-20", "close": 1.97, "volume": 9863.0}, {"date": "2025-06-23", "close": 1.96, "volume": 9400.0}, {"date": "2025-06-24", "close": 2.01, "volume": 9357.0}, {"date": "2025-06-25", "close": 1.989, "volume": 9233.0}, {"date": "2025-06-26", "close": 2.0, "volume": 3601.0}, {"date": "2025-06-27", "close": 1.99, "volume": 2469.0}, {"date": "2025-06-30", "close": 2.04, "volume": 14285.0}, {"date": "2025-07-01", "close": 2.0, "volume": 6839.0}, {"date": "2025-07-02", "close": 1.99, "volume": 10783.0}, {"date": "2025-07-03", "close": 2.0, "volume": 880.0}, {"date": "2025-07-07", "close": 1.95, "volume": 4517.0}, {"date": "2025-07-08", "close": 1.95, "volume": 8060.0}, {"date": "2025-07-09", "close": 1.96, "volume": 11804.0}, {"date": "2025-07-10", "close": 1.97, "volume": 22482.0}, {"date": "2025-07-11", "close": 1.96, "volume": 7538.0}, {"date": "2025-07-14", "close": 1.97, "volume": 7758.0}, {"date": "2025-07-15", "close": 1.98, "volume": 27720.0}, {"date": "2025-07-16", "close": 2.02, "volume": 14712.0}, {"date": "2025-07-17", "close": 2.13, "volume": 25681.0}, {"date": "2025-07-18", "close": 2.12, "volume": 12319.0}, {"date": "2025-07-21", "close": 2.14, "volume": 20095.0}, {"date": "2025-07-22", "close": 2.25, "volume": 129950.0}, {"date": "2025-07-23", "close": 2.5, "volume": 48269.0}, {"date": "2025-07-24", "close": 2.36, "volume": 39960.0}, {"date": "2025-07-25", "close": 2.35, "volume": 36638.0}, {"date": "2025-07-28", "close": 2.21, "volume": 24972.0}, {"date": "2025-07-29", "close": 2.14, "volume": 10739.0}, {"date": "2025-07-30", "close": 2.23, "volume": 10274.0}, {"date": "2025-07-31", "close": 2.09, "volume": 7347.0}, {"date": "2025-08-01", "close": 2.0, "volume": 21615.0}, {"date": "2025-08-04", "close": 2.115, "volume": 26904.0}, {"date": "2025-08-05", "close": 2.175, "volume": 11150.0}, {"date": "2025-08-06", "close": 2.165, "volume": 1968.0}, {"date": "2025-08-07", "close": 2.09, "volume": 10218.0}, {"date": "2025-08-08", "close": 2.13, "volume": 18383.0}, {"date": "2025-08-11", "close": 2.045, "volume": 6374.0}, {"date": "2025-08-12", "close": 2.04, "volume": 17363.0}, {"date": "2025-08-13", "close": 2.14, "volume": 7198.0}, {"date": "2025-08-14", "close": 2.1072, "volume": 7071.0}, {"date": "2025-08-15", "close": 2.02, "volume": 8355.0}, {"date": "2025-08-18", "close": 2.0, "volume": 5336.0}, {"date": "2025-08-19", "close": 2.04, "volume": 17603.0}, {"date": "2025-08-20", "close": 2.03, "volume": 15077.0}, {"date": "2025-08-21", "close": 1.94, "volume": 17397.0}, {"date": "2025-08-22", "close": 2.0, "volume": 12265.0}, {"date": "2025-08-25", "close": 1.9787, "volume": 11560.0}, {"date": "2025-08-26", "close": 1.99, "volume": 8885.0}, {"date": "2025-08-27", "close": 1.96, "volume": 6785.0}, {"date": "2025-08-28", "close": 1.96, "volume": 6636.0}, {"date": "2025-08-29", "close": 1.96, "volume": 6566.0}, {"date": "2025-09-02", "close": 1.87, "volume": 14149.0}, {"date": "2025-09-03", "close": 1.8, "volume": 43360.0}, {"date": "2025-09-04", "close": 1.78, "volume": 11724.0}, {"date": "2025-09-05", "close": 1.8, "volume": 2592.0}, {"date": "2025-09-08", "close": 1.73, "volume": 28142.0}, {"date": "2025-09-09", "close": 1.84, "volume": 65447.0}, {"date": "2025-09-10", "close": 1.78, "volume": 21221.0}, {"date": "2025-09-11", "close": 1.8, "volume": 44820.0}, {"date": "2025-09-12", "close": 1.705, "volume": 26885.0}, {"date": "2025-09-15", "close": 1.45, "volume": 71034.0}, {"date": "2025-09-16", "close": 1.61, "volume": 51707.0}, {"date": "2025-09-17", "close": 1.69, "volume": 43168.0}, {"date": "2025-09-18", "close": 1.78, "volume": 31685.0}, {"date": "2025-09-19", "close": 1.78, "volume": 36200.0}, {"date": "2025-09-22", "close": 1.74, "volume": 18359.0}, {"date": "2025-09-23", "close": 1.66, "volume": 16803.0}, {"date": "2025-09-24", "close": 1.67, "volume": 9281.0}, {"date": "2025-09-25", "close": 1.67, "volume": 7114.0}, {"date": "2025-09-26", "close": 1.6101, "volume": 16447.0}, {"date": "2025-09-29", "close": 1.61, "volume": 68198.0}, {"date": "2025-09-30", "close": 1.72, "volume": 67327.0}, {"date": "2025-10-01", "close": 1.72, "volume": 29530.0}, {"date": "2025-10-02", "close": 1.72, "volume": 14016.0}, {"date": "2025-10-03", "close": 1.7013, "volume": 17454.0}, {"date": "2025-10-06", "close": 1.71, "volume": 7281.0}, {"date": "2025-10-07", "close": 1.58, "volume": 42709.0}, {"date": "2025-10-08", "close": 1.65, "volume": 22952.0}, {"date": "2025-10-09", "close": 1.64, "volume": 11852.0}, {"date": "2025-10-10", "close": 1.7, "volume": 57674.0}, {"date": "2025-10-13", "close": 2.0, "volume": 249008.0}, {"date": "2025-10-14", "close": 2.08, "volume": 240403.0}, {"date": "2025-10-15", "close": 2.15, "volume": 65514.0}, {"date": "2025-10-16", "close": 2.22, "volume": 81214.0}, {"date": "2025-10-17", "close": 2.4, "volume": 321039.0}, {"date": "2025-10-20", "close": 2.29, "volume": 346504.0}, {"date": "2025-10-21", "close": 1.94, "volume": 108291.0}, {"date": "2025-10-22", "close": 1.77, "volume": 40227.0}, {"date": "2025-10-23", "close": 1.77, "volume": 40034.0}, {"date": "2025-10-24", "close": 1.78, "volume": 71923.0}, {"date": "2025-10-27", "close": 1.83, "volume": 34810.0}, {"date": "2025-10-28", "close": 1.72, "volume": 26915.0}, {"date": "2025-10-29", "close": 1.63, "volume": 46990.0}, {"date": "2025-10-30", "close": 1.58, "volume": 44405.0}, {"date": "2025-10-31", "close": 1.68, "volume": 20517.0}, {"date": "2025-11-03", "close": 1.63, "volume": 30046.0}, {"date": "2025-11-04", "close": 1.48, "volume": 32314.0}, {"date": "2025-11-05", "close": 1.375, "volume": 51703.0}, {"date": "2025-11-06", "close": 1.49, "volume": 3788.0}, {"date": "2025-11-07", "close": 1.51, "volume": 20258.0}, {"date": "2025-11-10", "close": 1.49, "volume": 16406.0}, {"date": "2025-11-11", "close": 1.41, "volume": 14944.0}, {"date": "2025-11-12", "close": 1.48, "volume": 9532.0}, {"date": "2025-11-13", "close": 1.425, "volume": 4187424.0}, {"date": "2025-11-14", "close": 1.73, "volume": 23097400.0}, {"date": "2025-11-17", "close": 1.47, "volume": 598557.0}, {"date": "2025-11-18", "close": 2.14, "volume": 12596040.0}, {"date": "2025-11-19", "close": 1.97, "volume": 586741.0}, {"date": "2025-11-20", "close": 2.33, "volume": 481737.0}, {"date": "2025-11-21", "close": 2.2, "volume": 314465.0}, {"date": "2025-11-24", "close": 2.96, "volume": 620551.0}, {"date": "2025-11-25", "close": 3.11, "volume": 145299.0}, {"date": "2025-11-26", "close": 2.99, "volume": 133228.0}, {"date": "2025-11-28", "close": 2.8, "volume": 51954.0}, {"date": "2025-12-01", "close": 2.42, "volume": 119257.0}, {"date": "2025-12-02", "close": 2.35, "volume": 34227.0}, {"date": "2025-12-03", "close": 2.47, "volume": 79592.0}, {"date": "2025-12-04", "close": 2.33, "volume": 74436.0}, {"date": "2025-12-05", "close": 2.41, "volume": 62241.0}, {"date": "2025-12-08", "close": 2.44, "volume": 25793.0}, {"date": "2025-12-09", "close": 2.49, "volume": 35828.0}, {"date": "2025-12-10", "close": 2.86, "volume": 100171.0}, {"date": "2025-12-11", "close": 2.53, "volume": 45984.0}, {"date": "2025-12-12", "close": 2.14, "volume": 48145.0}, {"date": "2025-12-15", "close": 2.05, "volume": 49706.0}, {"date": "2025-12-16", "close": 2.06, "volume": 33480.0}, {"date": "2025-12-17", "close": 2.14, "volume": 12438.0}, {"date": "2025-12-18", "close": 2.25, "volume": 21828.0}, {"date": "2025-12-19", "close": 2.27, "volume": 6797.0}, {"date": "2025-12-22", "close": 2.3, "volume": 9351.0}, {"date": "2025-12-23", "close": 2.34, "volume": 13043.0}, {"date": "2025-12-24", "close": 2.355, "volume": 2294.0}, {"date": "2025-12-26", "close": 2.39, "volume": 13265.0}, {"date": "2025-12-29", "close": 2.25, "volume": 13757.0}, {"date": "2025-12-30", "close": 2.66, "volume": 177808.0}, {"date": "2025-12-31", "close": 2.88, "volume": 136193.0}, {"date": "2026-01-02", "close": 2.74, "volume": 16974.0}, {"date": "2026-01-05", "close": 2.69, "volume": 15153.0}, {"date": "2026-01-06", "close": 2.68, "volume": 32382.0}, {"date": "2026-01-07", "close": 2.63, "volume": 12020.0}, {"date": "2026-01-08", "close": 2.63, "volume": 37823.0}, {"date": "2026-01-09", "close": 2.68, "volume": 11852.0}, {"date": "2026-01-12", "close": 2.62, "volume": 24887.0}, {"date": "2026-01-13", "close": 2.35, "volume": 25088.0}, {"date": "2026-01-14", "close": 2.58, "volume": 8260.0}, {"date": "2026-01-15", "close": 2.41, "volume": 5755.0}, {"date": "2026-01-16", "close": 2.4, "volume": 11068.0}, {"date": "2026-01-20", "close": 2.245, "volume": 23148.0}, {"date": "2026-01-21", "close": 2.43, "volume": 4316.0}, {"date": "2026-01-22", "close": 2.46, "volume": 9413.0}, {"date": "2026-01-23", "close": 2.5834, "volume": 15319.0}, {"date": "2026-01-26", "close": 2.49, "volume": 10140.0}, {"date": "2026-01-27", "close": 2.43, "volume": 7514.0}, {"date": "2026-01-28", "close": 2.38, "volume": 8640.0}, {"date": "2026-01-29", "close": 2.303, "volume": 15343.0}, {"date": "2026-01-30", "close": 2.28, "volume": 8643.0}, {"date": "2026-02-02", "close": 2.45, "volume": 10093.0}, {"date": "2026-02-03", "close": 2.42, "volume": 14061.0}, {"date": "2026-02-04", "close": 2.4, "volume": 6149.0}, {"date": "2026-02-05", "close": 2.27, "volume": 10366.0}, {"date": "2026-02-06", "close": 2.35, "volume": 7619.0}, {"date": "2026-02-09", "close": 2.26, "volume": 8493.0}, {"date": "2026-02-10", "close": 2.41, "volume": 6633.0}, {"date": "2026-02-11", "close": 2.29, "volume": 7610.0}, {"date": "2026-02-12", "close": 2.053, "volume": 10558.0}, {"date": "2026-02-13", "close": 2.17, "volume": 4817.0}, {"date": "2026-02-17", "close": 2.09, "volume": 5124.0}, {"date": "2026-02-18", "close": 2.28, "volume": 7163.0}, {"date": "2026-02-19", "close": 2.29, "volume": 4614.0}, {"date": "2026-02-20", "close": 2.385, "volume": 2927.0}, {"date": "2026-02-23", "close": 2.18, "volume": 3914.0}, {"date": "2026-02-24", "close": 2.1, "volume": 7171.0}, {"date": "2026-02-25", "close": 2.32, "volume": 8032.0}, {"date": "2026-02-26", "close": 2.21, "volume": 5158.0}, {"date": "2026-02-27", "close": 2.15, "volume": 4208.0}, {"date": "2026-03-02", "close": 2.11, "volume": 6976.0}, {"date": "2026-03-03", "close": 2.068, "volume": 14800.0}, {"date": "2026-03-04", "close": 2.1, "volume": 4564.0}, {"date": "2026-03-05", "close": 2.1, "volume": 8666.0}, {"date": "2026-03-06", "close": 2.14, "volume": 3335.0}, {"date": "2026-03-09", "close": 1.96, "volume": 6402.0}, {"date": "2026-03-10", "close": 2.0, "volume": 4227.0}, {"date": "2026-03-11", "close": 1.99, "volume": 1862.0}, {"date": "2026-03-12", "close": 2.03, "volume": 2129.0}, {"date": "2026-03-13", "close": 1.93, "volume": 3179.0}, {"date": "2026-03-16", "close": 1.96, "volume": 984.0}, {"date": "2026-03-17", "close": 2.01, "volume": 3156.0}, {"date": "2026-03-18", "close": 2.06, "volume": 3764.0}, {"date": "2026-03-19", "close": 2.16, "volume": 4197.0}, {"date": "2026-03-20", "close": 2.2, "volume": 10885.0}, {"date": "2026-03-23", "close": 2.17, "volume": 6408.0}, {"date": "2026-03-24", "close": 2.03, "volume": 4332.0}, {"date": "2026-03-25", "close": 2.03, "volume": null}, {"date": "2026-03-26", "close": 2.07, "volume": 2508.0}, {"date": "2026-03-27", "close": 2.05, "volume": 6078.0}, {"date": "2026-03-30", "close": 2.06, "volume": 7119.0}, {"date": "2026-03-31", "close": 2.01, "volume": 1496219.0}, {"date": "2026-04-01", "close": 2.38, "volume": 31137630.0}, {"date": "2026-04-02", "close": 2.31, "volume": 778610.0}, {"date": "2026-04-06", "close": 2.25, "volume": 285017.0}, {"date": "2026-04-07", "close": 2.16, "volume": 249120.0}, {"date": "2026-04-08", "close": 2.1, "volume": 69579.0}, {"date": "2026-04-09", "close": 1.91, "volume": 145344.0}, {"date": "2026-04-10", "close": 1.76, "volume": 168521.0}, {"date": "2026-04-13", "close": 2.14, "volume": 912448.0}, {"date": "2026-04-14", "close": 2.15, "volume": 214948.0}, {"date": "2026-04-15", "close": 2.09, "volume": 152238.0}, {"date": "2026-04-16", "close": 2.0, "volume": 87035.0}, {"date": "2026-04-17", "close": 1.96, "volume": 109342.0}, {"date": "2026-04-20", "close": 1.95, "volume": 42266.0}, {"date": "2026-04-21", "close": 1.95, "volume": 39601.0}, {"date": "2026-04-22", "close": 1.96, "volume": 26963.0}, {"date": "2026-04-23", "close": 1.92, "volume": 11033.0}, {"date": "2026-04-24", "close": 1.91, "volume": 23534.0}, {"date": "2026-04-27", "close": 1.91, "volume": 55190.0}, {"date": "2026-04-28", "close": 1.92, "volume": 37595.0}, {"date": "2026-04-29", "close": 1.86, "volume": 9102.0}, {"date": "2026-04-30", "close": 1.99, "volume": 190160.0}, {"date": "2026-05-01", "close": 1.92, "volume": 37490.0}, {"date": "2026-05-04", "close": 2.0, "volume": 67158.0}, {"date": "2026-05-05", "close": 2.22, "volume": 311323.0}, {"date": "2026-05-06", "close": 2.13, "volume": 472811.0}, {"date": "2026-05-07", "close": 2.08, "volume": 119731.0}, {"date": "2026-05-08", "close": 2.14, "volume": 110299.0}, {"date": "2026-05-11", "close": 2.14, "volume": 135114.0}, {"date": "2026-05-12", "close": 2.05, "volume": 37243.0}, {"date": "2026-05-13", "close": 1.9, "volume": 96799.0}, {"date": "2026-05-14", "close": 1.93, "volume": 42822.0}, {"date": "2026-05-15", "close": 1.84, "volume": 65345.0}, {"date": "2026-05-18", "close": 1.65, "volume": 105275.0}, {"date": "2026-05-19", "close": 1.68, "volume": 36329.0}, {"date": "2026-05-20", "close": 1.6, "volume": 49602.0}, {"date": "2026-05-21", "close": 1.67, "volume": 129538.0}, {"date": "2026-05-22", "close": 1.69, "volume": 47760.0}, {"date": "2026-05-26", "close": 1.7, "volume": 22540.0}, {"date": "2026-05-27", "close": 1.64, "volume": 56743.0}, {"date": "2026-05-28", "close": 1.62, "volume": 40043.0}, {"date": "2026-05-29", "close": 1.59, "volume": 49815.0}, {"date": "2026-06-01", "close": 1.62, "volume": 44518.0}, {"date": "2026-06-02", "close": 1.6, "volume": 7444.0}, {"date": "2026-06-03", "close": 1.57, "volume": 21540.0}, {"date": "2026-06-04", "close": 1.545, "volume": 42585.0}, {"date": "2026-06-05", "close": 1.55, "volume": 6120.0}, {"date": "2026-06-08", "close": 1.63, "volume": 53194.0}, {"date": "2026-06-09", "close": 1.59, "volume": 19013.0}, {"date": "2026-06-10", "close": 1.56, "volume": 13452.0}, {"date": "2026-06-11", "close": 1.56, "volume": 13298.0}, {"date": "2026-06-12", "close": 1.55, "volume": 7369.0}, {"date": "2026-06-15", "close": 1.61, "volume": 60568.0}, {"date": "2026-06-16", "close": 1.6, "volume": 30003.0}, {"date": "2026-06-17", "close": 1.59, "volume": 28081.0}, {"date": "2026-06-18", "close": 1.51, "volume": 37702.0}, {"date": "2026-06-22", "close": 1.53, "volume": 27268.0}, {"date": "2026-06-23", "close": 1.58, "volume": 55274.0}, {"date": "2026-06-24", "close": 1.53, "volume": 46377.0}, {"date": "2026-06-25", "close": 1.56, "volume": 22687.0}, {"date": "2026-06-26", "close": 1.56, "volume": 6707.0}, {"date": "2026-06-29", "close": 1.56, "volume": 14244.0}, {"date": "2026-06-30", "close": 1.54, "volume": 12086.0}, {"date": "2026-07-01", "close": 1.53, "volume": 17404.0}, {"date": "2026-07-02", "close": 1.523, "volume": 16946.0}, {"date": "2026-07-06", "close": 1.54, "volume": 15848.0}, {"date": "2026-07-07", "close": 1.55, "volume": 28938.0}, {"date": "2026-07-08", "close": 1.51, "volume": 18061.0}, {"date": "2026-07-09", "close": 1.49, "volume": 27082.0}, {"date": "2026-07-10", "close": 1.5, "volume": 15259.0}, {"date": "2026-07-13", "close": 1.48, "volume": 7043.0}, {"date": "2026-07-14", "close": 1.48, "volume": 6036.0}, {"date": "2026-07-15", "close": 1.5, "volume": 10683.0}, {"date": "2026-07-16", "close": 1.52, "volume": 78821.0}, {"date": "2026-07-17", "close": 1.48, "volume": 8805.0}, {"date": "2026-07-20", "close": 1.51, "volume": 17443.0}, {"date": "2026-07-21", "close": 1.44, "volume": 40677.0}, {"date": "2026-07-22", "close": 1.4, "volume": 29510.0}, {"date": "2026-07-23", "close": 1.39, "volume": 18608.0}, {"date": "2026-07-24", "close": 1.36, "volume": 10561.0}, {"date": "2026-07-27", "close": 1.37, "volume": 16146.0}, {"date": "2026-07-28", "close": 1.45, "volume": 30833.0}, {"date": "2026-07-29", "close": 1.43, "volume": 12433.0}, {"date": "2026-07-30", "close": 1.45, "volume": 18124.0}, {"date": "2026-07-31", "close": 1.45, "volume": 17263.0}, {"date": "2026-08-03", "close": 1.42, "volume": 12318.0}, {"date": "2026-08-04", "close": 1.51, "volume": 25468.0}, {"date": "2026-08-05", "close": 1.48, "volume": 7655.0}, {"date": "2026-08-06", "close": 1.41, "volume": 17149.0}, {"date": "2026-08-07", "close": 1.35, "volume": 21575.0}, {"date": "2026-08-10", "close": 1.36, "volume": 54465.0}, {"date": "2026-08-11", "close": 1.305, "volume": 22920.0}, {"date": "2026-08-12", "close": 1.5, "volume": 380190.0}, {"date": "2026-08-13", "close": 1.55, "volume": 313436.0}, {"date": "2026-08-14", "close": 1.54, "volume": 107308.0}, {"date": "2026-08-17", "close": 1.56, "volume": 47571.0}, {"date": "2026-08-18", "close": 1.5, "volume": 34007.0}, {"date": "2026-08-19", "close": 1.39, "volume": 84836.0}, {"date": "2026-08-20", "close": 1.4, "volume": 38352.0}, {"date": "2026-08-21", "close": 1.4, "volume": 19515.0}, {"date": "2026-08-24", "close": 1.46, "volume": 25691.0}, {"date": "2026-08-25", "close": 1.445, "volume": 17675.0}, {"date": "2026-08-26", "close": 1.45, "volume": 24836.0}, {"date": "2026-08-27", "close": 1.45, "volume": 19702.0}, {"date": "2026-08-28", "close": 1.395, "volume": 16737.0}, {"date": "2026-08-31", "close": 1.405, "volume": 14562.0}, {"date": "2026-09-01", "close": 1.36, "volume": 38963.0}, {"date": "2026-09-02", "close": 1.34, "volume": 26451.0}, {"date": "2026-09-03", "close": 1.34, "volume": 39880.0}, {"date": "2026-09-04", "close": 1.3, "volume": 31004.0}, {"date": "2026-09-08", "close": 1.2, "volume": 53567.0}, {"date": "2026-09-09", "close": 1.269, "volume": 90476.0}, {"date": "2026-09-10", "close": 1.26, "volume": 35936.0}, {"date": "2026-09-11", "close": 1.28, "volume": 24948.0}, {"date": "2026-09-14", "close": 1.26, "volume": 18311.0}, {"date": "2026-09-15", "close": 1.26, "volume": 14202.0}, {"date": "2026-09-16", "close": 1.25, "volume": 4640.0}, {"date": "2026-09-17", "close": 1.2647, "volume": 3157.0}, {"date": "2026-09-18", "close": 1.2, "volume": 10196.0}], "refreshing": true}