{"ticker": "BDMD", "overview": {"cik": "1982444", "ticker": "BDMD", "name": "Baird Medical Investment Holdings Ltd", "industry": "Surgical & Medical Instruments & Apparatus", "country": "Cayman Islands", "sic": "3841", "announcements": [{"form": "POS AM", "date": "2026-08-06", "title": "Form POS AM", "accession": "0001104659-26-091986", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-08-06", "title": "Form F-3/A", "accession": "0001104659-26-091972", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001683168-26-005876", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-31", "title": "Form SCHEDULE 13D", "accession": "0001683168-26-005875", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-07-27", "title": "Form 20-F/A", "accession": "0001104659-26-087081", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-22", "title": "Form POS AM", "accession": "0001104659-26-065482", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-22", "title": "Form F-3", "accession": "0001104659-26-065480", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001896206-26-000009", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001104659-26-048641", "price_sensitive": true}, {"form": "3", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045670", "price_sensitive": false}, {"form": "3", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045663", "price_sensitive": false}, {"form": "3", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045650", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044857", "price_sensitive": false}, {"form": "3", "date": "2026-04-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-043439", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037446", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037264", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035557", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-10", "title": "FORM S-8", "accession": "0001104659-26-025589", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-10", "title": "FORM 6-K", "accession": "0001104659-26-012354", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-16", "title": "Form 424B3", "accession": "0001104659-26-004573", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-15", "title": "Form EFFECT", "accession": "9999999995-26-000175", "price_sensitive": false}, {"form": "F-1/A", "date": "2025-12-05", "title": "Form F-1/A", "accession": "0001104659-25-118873", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "Foreign material event", "accession": "0001104659-25-118866", "price_sensitive": true}, {"form": "F-1/A", "date": "2025-08-08", "title": "Form F-1/A", "accession": "0001104659-25-075674", "price_sensitive": false}, {"form": "20-F", "date": "2025-05-15", "title": "Annual report (foreign)", "accession": "0001410578-25-001328", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BDMD", "has_prices": true, "as_of": "2026-09-18", "last": 1.05, "prev_close": 1.04, "change": 0.010000000000000009, "change_pct": 0.009615384615384623, "session_volume": 25322.0, "vwap_5": 1.0553542666273898, "vwap_20": 1.1073041125945158, "vwap_60": 1.1203858530103072, "vwap_250": 1.7444901710290206, "high_52w": 3.44, "low_52w": 0.77, "avg_volume_20": 34822.3, "sessions": 400, "market_cap": {"value": 43028351.1, "shares": 40979382.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "13DG-0001683168-26-005875", "src": "13DG", "ticker": "BDMD", "cik": "1982444", "company": "Baird Medical Investment Holdings Ltd", "company_raw": "Baird Medical Investment Holdings Ltd", "who": "Baird Medical Investment Holdings Ltd", "who_key": "Baird Medical Investment Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Cayman Islands", "headline": "Baird Medical Investment Holdings Ltd takes a 11.6% activist stake in BDMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1982444/0001683168-26-005875-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0001896206-26-000009", "src": "13DG", "ticker": "BDMD", "cik": "1982444", "company": "Baird Medical Investment Holdings Ltd", "company_raw": "Baird Medical Investment Holdings Ltd", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Cayman Islands", "headline": "Alta Partners LLC takes a 5.1% passive stake in BDMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001896206-26-000009-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}], "recent_buys": [], "institutional": [{"id": "13DG-0001683168-26-005875", "src": "13DG", "ticker": "BDMD", "cik": "1982444", "company": "Baird Medical Investment Holdings Ltd", "company_raw": "Baird Medical Investment Holdings Ltd", "who": "Baird Medical Investment Holdings Ltd", "who_key": "Baird Medical Investment Holdings Ltd", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Cayman Islands", "headline": "Baird Medical Investment Holdings Ltd takes a 11.6% activist stake in BDMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1982444/0001683168-26-005875-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136307}, {"id": "13DG-0001896206-26-000009", "src": "13DG", "ticker": "BDMD", "cik": "1982444", "company": "Baird Medical Investment Holdings Ltd", "company_raw": "Baird Medical Investment Holdings Ltd", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "Cayman Islands", "headline": "Alta Partners LLC takes a 5.1% passive stake in BDMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001896206-26-000009-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}], "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": "Baird Medical Investment Holdings Ltd - Warrant", "new_value": "Baird Medical Investment Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001982444", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001982444", "applied": 1, "detected_at": "2026-10-23T03:17:03.436217"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Baird Medical Investment Holdings Ltd - Ordinary Share", "new_value": "Baird Medical Investment Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001982444", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001982444", "applied": 1, "detected_at": "2026-09-10T16:50:47.904272"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BDMD", "new_value": "Baird Medical Investment Holdings Ltd - Ordinary Share", "effective": "", "evidence": "BDMD is listed again under the same company (Baird Medical Investment Holdings Ltd - Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.835373"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BDMDW", "new_value": "Baird Medical Investment Holdings Ltd - Warrant", "effective": "", "evidence": "BDMDW is listed again under the same company (Baird Medical Investment Holdings Ltd - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.564109"}]}, "key_people": [], "activity": [], "announcements": [{"form": "POS AM", "date": "2026-08-06", "title": "Form POS AM", "accession": "0001104659-26-091986", "price_sensitive": false}, {"form": "F-3/A", "date": "2026-08-06", "title": "Form F-3/A", "accession": "0001104659-26-091972", "price_sensitive": false}, {"form": "3", "date": "2026-07-31", "title": "Initial insider holdings", "accession": "0001683168-26-005876", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-07-31", "title": "Form SCHEDULE 13D", "accession": "0001683168-26-005875", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-07-27", "title": "Form 20-F/A", "accession": "0001104659-26-087081", "price_sensitive": false}, {"form": "POS AM", "date": "2026-05-22", "title": "Form POS AM", "accession": "0001104659-26-065482", "price_sensitive": false}, {"form": "F-3", "date": "2026-05-22", "title": "Form F-3", "accession": "0001104659-26-065480", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001896206-26-000009", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001104659-26-048641", "price_sensitive": true}, {"form": "3", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045670", "price_sensitive": false}, {"form": "3", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045663", "price_sensitive": false}, {"form": "3", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-045650", "price_sensitive": false}, {"form": "3", "date": "2026-04-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-044857", "price_sensitive": false}, {"form": "3", "date": "2026-04-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-043439", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037446", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037264", "price_sensitive": false}, {"form": "3", "date": "2026-03-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035557", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-10", "title": "FORM S-8", "accession": "0001104659-26-025589", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-10", "title": "FORM 6-K", "accession": "0001104659-26-012354", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-16", "title": "Form 424B3", "accession": "0001104659-26-004573", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-15", "title": "Form EFFECT", "accession": "9999999995-26-000175", "price_sensitive": false}, {"form": "F-1/A", "date": "2025-12-05", "title": "Form F-1/A", "accession": "0001104659-25-118873", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-05", "title": "Foreign material event", "accession": "0001104659-25-118866", "price_sensitive": true}, {"form": "F-1/A", "date": "2025-08-08", "title": "Form F-1/A", "accession": "0001104659-25-075674", "price_sensitive": false}, {"form": "20-F", "date": "2025-05-15", "title": "Annual report (foreign)", "accession": "0001410578-25-001328", "price_sensitive": true}], "performance": {"ticker": "BDMD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-13", "close": 9.8, "volume": null}, {"date": "2021-12-14", "close": 9.8, "volume": null}, {"date": "2021-12-15", "close": 9.8, "volume": null}, {"date": "2021-12-16", "close": 9.67, "volume": 3590.0}, {"date": "2021-12-17", "close": 9.75, "volume": 293.0}, {"date": "2021-12-20", "close": 9.8, "volume": 106.0}, {"date": "2021-12-21", "close": 9.86, "volume": 10667.0}, {"date": "2021-12-22", "close": 9.86, "volume": null}, {"date": "2021-12-23", "close": 9.86, "volume": null}, {"date": "2021-12-27", "close": 9.86, "volume": 500190.0}, {"date": "2021-12-28", "close": 9.855, "volume": 1427.0}, {"date": "2021-12-29", "close": 9.855, "volume": null}, {"date": "2021-12-30", "close": 9.86, "volume": 1708.0}, {"date": "2021-12-31", "close": 9.86, "volume": null}, {"date": "2022-01-03", "close": 9.98, "volume": 22870.0}, {"date": "2022-01-04", "close": 9.996, "volume": 3121.0}, {"date": "2022-01-05", "close": 9.89, "volume": 2672.0}, {"date": "2022-01-06", "close": 9.89, "volume": 20288.0}, {"date": "2022-01-07", "close": 10.0, "volume": 2725.0}, {"date": "2022-01-10", "close": 9.89, "volume": 20541.0}, {"date": "2022-01-11", "close": 9.89, "volume": null}, {"date": "2022-01-12", "close": 9.895, "volume": 139050.0}, {"date": "2022-01-13", "close": 9.895, "volume": null}, {"date": "2022-01-14", "close": 9.895, "volume": null}, {"date": "2022-01-18", "close": 9.895, "volume": null}, {"date": "2022-01-19", "close": 9.86, "volume": 118956.0}, {"date": "2022-01-20", "close": 9.84, "volume": 26087.0}, {"date": "2022-01-21", "close": 9.81, "volume": 1174.0}, {"date": "2022-01-24", "close": 9.84, "volume": 100505.0}, {"date": "2022-01-25", "close": 9.81, "volume": 504.0}, {"date": "2022-01-26", "close": 9.81, "volume": null}, {"date": "2022-01-27", "close": 9.815, "volume": 300.0}, {"date": "2022-01-28", "close": 9.815, "volume": null}, {"date": "2022-01-31", "close": 9.88, "volume": 636.0}, {"date": "2022-02-01", "close": 9.84, "volume": 400053.0}, {"date": "2022-02-02", "close": 9.84, "volume": 669.0}, {"date": "2022-02-03", "close": 9.84, "volume": null}, {"date": "2022-02-04", "close": 9.85, "volume": 39906.0}, {"date": "2022-02-07", "close": 9.89, "volume": 2631.0}, {"date": "2022-02-08", "close": 9.89, "volume": null}, {"date": "2022-02-09", "close": 9.87, "volume": 100054.0}, {"date": "2022-02-10", "close": 9.85, "volume": 409.0}, {"date": "2022-02-11", "close": 9.85, "volume": null}, {"date": "2022-02-14", "close": 9.95, "volume": 954.0}, {"date": "2022-02-15", "close": 9.86, "volume": 326.0}, {"date": "2022-02-16", "close": 9.87, "volume": 4904.0}, {"date": "2022-02-17", "close": 9.86, "volume": 231.0}, {"date": "2022-02-18", "close": 9.86, "volume": 11010.0}, {"date": "2022-02-22", "close": 9.85, "volume": 34518.0}, {"date": "2022-02-23", "close": 9.85, "volume": null}, {"date": "2022-02-24", "close": 9.84, "volume": 965.0}, {"date": "2022-02-25", "close": 9.88, "volume": 64335.0}, {"date": "2022-02-28", "close": 9.8674, "volume": 1707.0}, {"date": "2022-03-01", "close": 9.84, "volume": 18492.0}, {"date": "2022-03-02", "close": 9.84, "volume": null}, {"date": "2022-03-03", "close": 9.84, "volume": null}, {"date": "2022-03-04", "close": 9.84, "volume": null}, {"date": "2022-03-07", "close": 9.93, "volume": 11115.0}, {"date": "2022-03-08", "close": 9.91, "volume": 700.0}, {"date": "2022-03-09", "close": 9.91, "volume": null}, {"date": "2022-03-10", "close": 9.91, "volume": 101.0}, {"date": "2022-03-11", "close": 9.92, "volume": 68057.0}, {"date": "2022-03-14", "close": 9.92, "volume": null}, {"date": "2022-03-15", "close": 9.92, "volume": null}, {"date": "2022-03-16", "close": 9.92, "volume": null}, {"date": "2022-03-17", "close": 9.92, "volume": 41310.0}, {"date": "2022-03-18", "close": 9.92, "volume": null}, {"date": "2022-03-21", "close": 9.92, "volume": null}, {"date": "2022-03-22", "close": 9.94, "volume": 602081.0}, {"date": "2022-03-23", "close": 9.93, "volume": 402.0}, {"date": "2022-03-24", "close": 9.91, "volume": 54728.0}, {"date": "2022-03-25", "close": 9.92, "volume": 141400.0}, {"date": "2022-03-28", "close": 9.93, "volume": 2271.0}, {"date": "2022-03-29", "close": 9.925, "volume": 992.0}, {"date": "2022-03-30", "close": 9.925, "volume": null}, {"date": "2022-03-31", "close": 9.97, "volume": 1296.0}, {"date": "2022-04-01", "close": 9.97, "volume": null}, {"date": "2022-04-04", "close": 9.95, "volume": 191.0}, {"date": "2022-04-05", "close": 9.945, "volume": 541027.0}, {"date": "2022-04-06", "close": 9.94, "volume": 62623.0}, {"date": "2022-04-07", "close": 9.94, "volume": 175251.0}, {"date": "2022-04-08", "close": 9.93, "volume": 1588.0}, {"date": "2022-04-11", "close": 9.93, "volume": 422.0}, {"date": "2022-04-12", "close": 9.93, "volume": 5800.0}, {"date": "2022-04-13", "close": 9.96, "volume": 1103.0}, {"date": "2022-04-14", "close": 9.97, "volume": 1224.0}, {"date": "2022-04-18", "close": 9.97, "volume": null}, {"date": "2022-04-19", "close": 9.97, "volume": null}, {"date": "2022-04-20", "close": 9.94, "volume": 100000.0}, {"date": "2022-04-21", "close": 9.98, "volume": 916.0}, {"date": "2022-04-22", "close": 9.98, "volume": null}, {"date": "2022-04-25", "close": 10.01, "volume": 275.0}, {"date": "2022-04-26", "close": 10.01, "volume": null}, {"date": "2022-04-27", "close": 10.01, "volume": null}, {"date": "2022-04-28", "close": 9.95, "volume": 250.0}, {"date": "2022-04-29", "close": 9.95, "volume": null}, {"date": "2022-05-02", "close": 9.96, "volume": 11801.0}, {"date": "2022-05-03", "close": 9.96, "volume": null}, {"date": "2022-05-04", "close": 9.96, "volume": 5786.0}, {"date": "2022-05-05", "close": 9.96, "volume": null}, {"date": "2022-05-06", "close": 9.95, "volume": 501.0}, {"date": "2022-05-09", "close": 9.95, "volume": null}, {"date": "2022-05-10", "close": 9.95, "volume": 100.0}, {"date": "2022-05-11", "close": 9.95, "volume": null}, {"date": "2022-05-12", "close": 9.95, "volume": 200.0}, {"date": "2022-05-13", "close": 9.95, "volume": null}, {"date": "2022-05-16", "close": 9.95, "volume": null}, {"date": "2022-05-17", "close": 9.95, "volume": null}, {"date": "2022-05-18", "close": 9.95, "volume": null}, {"date": "2022-05-19", "close": 9.95, "volume": null}, {"date": "2022-05-20", "close": 9.95, "volume": null}, {"date": "2022-05-23", "close": 9.95, "volume": null}, {"date": "2022-05-24", "close": 9.95, "volume": null}, {"date": "2022-05-25", "close": 9.95, "volume": null}, {"date": "2022-05-26", "close": 9.95, "volume": null}, {"date": "2022-05-27", "close": 9.95, "volume": 157366.0}, {"date": "2022-05-31", "close": 9.95, "volume": null}, {"date": "2022-06-01", "close": 9.95, "volume": null}, {"date": "2022-06-02", "close": 9.95, "volume": null}, {"date": "2022-06-03", "close": 9.95, "volume": null}, {"date": "2022-06-06", "close": 9.932, "volume": 633.0}, {"date": "2022-06-07", "close": 9.95, "volume": 704345.0}, {"date": "2022-06-08", "close": 9.95, "volume": null}, {"date": "2022-06-09", "close": 9.94, "volume": 1341.0}, {"date": "2022-06-10", "close": 9.94, "volume": 3298.0}, {"date": "2022-06-13", "close": 9.94, "volume": 4340.0}, {"date": "2022-06-14", "close": 9.94, "volume": null}, {"date": "2022-06-15", "close": 9.94, "volume": 300.0}, {"date": "2022-06-16", "close": 9.93, "volume": 1644.0}, {"date": "2022-06-17", "close": 9.98, "volume": 28683.0}, {"date": "2022-06-21", "close": 9.97, "volume": 10946.0}, {"date": "2022-06-22", "close": 9.97, "volume": 552.0}, {"date": "2022-06-23", "close": 9.97, "volume": 141.0}, {"date": "2022-06-24", "close": 9.97, "volume": 635.0}, {"date": "2022-06-27", "close": 9.97, "volume": null}, {"date": "2022-06-28", "close": 9.97, "volume": null}, {"date": "2022-06-29", "close": 9.97, "volume": null}, {"date": "2022-06-30", "close": 9.95, "volume": 2049.0}, {"date": "2022-07-01", "close": 9.95, "volume": null}, {"date": "2022-07-05", "close": 9.93, "volume": 52142.0}, {"date": "2022-07-06", "close": 9.93, "volume": null}, {"date": "2022-07-07", "close": 9.93, "volume": null}, {"date": "2022-07-08", "close": 9.93, "volume": 492.0}, {"date": "2022-07-11", "close": 9.93, "volume": null}, {"date": "2022-07-12", "close": 9.93, "volume": null}, {"date": "2022-07-13", "close": 9.96, "volume": 105.0}, {"date": "2022-07-14", "close": 9.95, "volume": 100807.0}, {"date": "2022-07-15", "close": 9.95, "volume": null}, {"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": 9.98, "volume": 110.0}, {"date": "2022-07-22", "close": 9.98, "volume": null}, {"date": "2022-07-25", "close": 9.98, "volume": null}, {"date": "2022-07-26", "close": 9.98, "volume": null}, {"date": "2022-07-27", "close": 9.98, "volume": 220137.0}, {"date": "2022-07-28", "close": 9.99, "volume": 101118.0}, {"date": "2022-07-29", "close": 9.99, "volume": null}, {"date": "2022-08-01", "close": 9.99, "volume": null}, {"date": "2022-08-02", "close": 10.0, "volume": 51523.0}, {"date": "2022-08-03", "close": 9.99, "volume": 8902.0}, {"date": "2022-08-04", "close": 9.99, "volume": 50003.0}, {"date": "2022-08-05", "close": 9.99, "volume": null}, {"date": "2022-08-08", "close": 9.99, "volume": null}, {"date": "2022-08-09", "close": 10.0, "volume": 50507.0}, {"date": "2022-08-10", "close": 10.0, "volume": 105.0}, {"date": "2022-08-11", "close": 10.01, "volume": 30411.0}, {"date": "2022-08-12", "close": 10.0, "volume": 4090.0}, {"date": "2022-08-15", "close": 10.0, "volume": null}, {"date": "2022-08-16", "close": 10.0, "volume": null}, {"date": "2022-08-17", "close": 10.01, "volume": 1000602.0}, {"date": "2022-08-18", "close": 10.01, "volume": null}, {"date": "2022-08-19", "close": 10.01, "volume": null}, {"date": "2022-08-22", "close": 10.01, "volume": null}, {"date": "2022-08-23", "close": 9.99, "volume": 330000.0}, {"date": "2022-08-24", "close": 9.99, "volume": null}, {"date": "2022-08-25", "close": 9.97, "volume": 500000.0}, {"date": "2022-08-26", "close": 9.97, "volume": 103.0}, {"date": "2022-08-29", "close": 9.96, "volume": 105.0}, {"date": "2022-08-30", "close": 9.96, "volume": null}, {"date": "2022-08-31", "close": 9.96, "volume": null}, {"date": "2022-09-01", "close": 9.95, "volume": 26970.0}, {"date": "2022-09-02", "close": 9.95, "volume": 4702.0}, {"date": "2022-09-06", "close": 9.96, "volume": 4165.0}, {"date": "2022-09-07", "close": 9.96, "volume": 11304.0}, {"date": "2022-09-08", "close": 9.96, "volume": null}, {"date": "2022-09-09", "close": 9.96, "volume": null}, {"date": "2022-09-12", "close": 9.96, "volume": null}, {"date": "2022-09-13", "close": 9.96, "volume": null}, {"date": "2022-09-14", "close": 9.96, "volume": 2601.0}, {"date": "2022-09-15", "close": 9.96, "volume": null}, {"date": "2022-09-16", "close": 9.96, "volume": null}, {"date": "2022-09-19", "close": 9.96, "volume": null}, {"date": "2022-09-20", "close": 9.96, "volume": null}, {"date": "2022-09-21", "close": 9.96, "volume": 17049.0}, {"date": "2022-09-22", "close": 9.99, "volume": 300647.0}, {"date": "2022-09-23", "close": 10.0, "volume": 173331.0}, {"date": "2022-09-26", "close": 9.99, "volume": 844.0}, {"date": "2022-09-27", "close": 9.99, "volume": null}, {"date": "2022-09-28", "close": 9.99, "volume": null}, {"date": "2022-09-29", "close": 10.02, "volume": 42104.0}, {"date": "2022-09-30", "close": 10.02, "volume": null}, {"date": "2022-10-03", "close": 10.02, "volume": null}, {"date": "2022-10-04", "close": 10.02, "volume": null}, {"date": "2022-10-05", "close": 9.9901, "volume": 520.0}, {"date": "2022-10-06", "close": 9.9901, "volume": null}, {"date": "2022-10-07", "close": 10.0, "volume": 10429.0}, {"date": "2022-10-10", "close": 10.0, "volume": null}, {"date": "2022-10-11", "close": 10.0, "volume": null}, {"date": "2022-10-12", "close": 9.99, "volume": 1700.0}, {"date": "2022-10-13", "close": 9.99, "volume": null}, {"date": "2022-10-14", "close": 9.99, "volume": null}, {"date": "2022-10-17", "close": 9.99, "volume": null}, {"date": "2022-10-18", "close": 9.99, "volume": 4326.0}, {"date": "2022-10-19", "close": 9.99, "volume": null}, {"date": "2022-10-20", "close": 10.02, "volume": 210279.0}, {"date": "2022-10-21", "close": 10.06, "volume": 77062.0}, {"date": "2022-10-24", "close": 10.07, "volume": 28941.0}, {"date": "2022-10-25", "close": 10.07, "volume": 195879.0}, {"date": "2022-10-26", "close": 10.08, "volume": 24803.0}, {"date": "2022-10-27", "close": 10.08, "volume": null}, {"date": "2022-10-28", "close": 10.09, "volume": 12703.0}, {"date": "2022-10-31", "close": 10.09, "volume": null}, {"date": "2022-11-01", "close": 10.08, "volume": 305.0}, {"date": "2022-11-02", "close": 10.1, "volume": 30069.0}, {"date": "2022-11-03", "close": 10.1, "volume": null}, {"date": "2022-11-04", "close": 10.1, "volume": null}, {"date": "2022-11-07", "close": 10.065, "volume": 20015.0}, {"date": "2022-11-08", "close": 10.065, "volume": null}, {"date": "2022-11-09", "close": 10.06, "volume": 85562.0}, {"date": "2022-11-10", "close": 10.06, "volume": null}, {"date": "2022-11-11", "close": 10.06, "volume": null}, {"date": "2022-11-14", "close": 10.06, "volume": 54811.0}, {"date": "2022-11-15", "close": 10.06, "volume": 46770.0}, {"date": "2022-11-16", "close": 10.06, "volume": 74272.0}, {"date": "2022-11-17", "close": 10.06, "volume": 50293.0}, {"date": "2022-11-18", "close": 10.06, "volume": null}, {"date": "2022-11-21", "close": 10.065, "volume": 113328.0}, {"date": "2022-11-22", "close": 10.105, "volume": 23272.0}, {"date": "2022-11-23", "close": 10.105, "volume": null}, {"date": "2022-11-25", "close": 10.105, "volume": null}, {"date": "2022-11-28", "close": 10.07, "volume": 1251.0}, {"date": "2022-11-29", "close": 10.07, "volume": null}, {"date": "2022-11-30", "close": 10.07, "volume": null}, {"date": "2022-12-01", "close": 10.1, "volume": 112980.0}, {"date": "2022-12-02", "close": 10.105, "volume": 259.0}, {"date": "2022-12-05", "close": 10.11, "volume": 6759.0}, {"date": "2022-12-06", "close": 10.11, "volume": null}, {"date": "2022-12-07", "close": 10.11, "volume": null}, {"date": "2022-12-08", "close": 10.13, "volume": 14206.0}, {"date": "2022-12-09", "close": 10.13, "volume": null}, {"date": "2022-12-12", "close": 10.13, "volume": 1060.0}, {"date": "2022-12-13", "close": 10.13, "volume": 27156.0}, {"date": "2022-12-14", "close": 10.13, "volume": null}, {"date": "2022-12-15", "close": 10.15, "volume": 12646.0}, {"date": "2022-12-16", "close": 10.14, "volume": 39382.0}, {"date": "2022-12-19", "close": 10.13, "volume": 249.0}, {"date": "2022-12-20", "close": 10.15, "volume": 4320.0}, {"date": "2022-12-21", "close": 10.15, "volume": 5145.0}, {"date": "2022-12-22", "close": 10.2, "volume": 7010.0}, {"date": "2022-12-23", "close": 10.2, "volume": null}, {"date": "2022-12-27", "close": 10.17, "volume": 372.0}, {"date": "2022-12-28", "close": 10.21, "volume": 343872.0}, {"date": "2022-12-29", "close": 10.26, "volume": 106.0}, {"date": "2022-12-30", "close": 10.26, "volume": null}, {"date": "2023-01-03", "close": 10.215, "volume": 2357.0}, {"date": "2023-01-04", "close": 10.215, "volume": null}, {"date": "2023-01-05", "close": 10.24, "volume": 1004.0}, {"date": "2023-01-06", "close": 10.22, "volume": 2615.0}, {"date": "2023-01-09", "close": 10.22, "volume": 979.0}, {"date": "2023-01-10", "close": 10.22, "volume": null}, {"date": "2023-01-11", "close": 10.22, "volume": null}, {"date": "2023-01-12", "close": 10.25, "volume": 1257.0}, {"date": "2023-01-13", "close": 10.25, "volume": null}, {"date": "2023-01-17", "close": 10.28, "volume": 100.0}, {"date": "2023-01-18", "close": 10.27, "volume": 3064.0}, {"date": "2023-01-19", "close": 10.27, "volume": null}, {"date": "2023-01-20", "close": 10.27, "volume": 3198.0}, {"date": "2023-01-23", "close": 10.25, "volume": 5589.0}, {"date": "2023-01-24", "close": 10.27, "volume": 297780.0}, {"date": "2023-01-25", "close": 10.275, "volume": 12429.0}, {"date": "2023-01-26", "close": 10.29, "volume": 1400.0}, {"date": "2023-01-27", "close": 10.3, "volume": 815249.0}, {"date": "2023-01-30", "close": 10.305, "volume": 1192052.0}, {"date": "2023-01-31", "close": 10.29, "volume": 300041.0}, {"date": "2023-02-01", "close": 10.3, "volume": 27321.0}, {"date": "2023-02-02", "close": 10.3, "volume": 19794.0}, {"date": "2023-02-03", "close": 10.305, "volume": 4786.0}, {"date": "2023-02-06", "close": 10.305, "volume": null}, {"date": "2023-02-07", "close": 10.31, "volume": 52790.0}, {"date": "2023-02-08", "close": 10.32, "volume": 45728.0}, {"date": "2023-02-09", "close": 10.32, "volume": null}, {"date": "2023-02-10", "close": 10.31, "volume": 1003.0}, {"date": "2023-02-13", "close": 10.31, "volume": 28752.0}, {"date": "2023-02-14", "close": 10.315, "volume": 307.0}, {"date": "2023-02-15", "close": 10.32, "volume": 85411.0}, {"date": "2023-02-16", "close": 10.32, "volume": null}, {"date": "2023-02-17", "close": 10.32, "volume": null}, {"date": "2023-02-21", "close": 10.325, "volume": 3910.0}, {"date": "2023-02-22", "close": 10.33, "volume": 201759.0}, {"date": "2023-02-23", "close": 10.33, "volume": null}, {"date": "2023-02-24", "close": 10.335, "volume": 157.0}, {"date": "2023-02-27", "close": 10.335, "volume": 4518.0}, {"date": "2023-02-28", "close": 10.34, "volume": 23599.0}, {"date": "2023-03-01", "close": 10.34, "volume": 11990.0}, {"date": "2023-03-02", "close": 10.35, "volume": 5812.0}, {"date": "2023-03-03", "close": 10.36, "volume": 18011.0}, {"date": "2023-03-06", "close": 10.36, "volume": 49569.0}, {"date": "2023-03-07", "close": 10.36, "volume": 20313.0}, {"date": "2023-03-08", "close": 10.36, "volume": 14766.0}, {"date": "2023-03-09", "close": 10.37, "volume": 283893.0}, {"date": "2023-03-10", "close": 10.36, "volume": 479.0}, {"date": "2023-03-13", "close": 10.37, "volume": 967.0}, {"date": "2023-03-14", "close": 10.37, "volume": 218.0}, {"date": "2023-03-15", "close": 10.37, "volume": 103913.0}, {"date": "2023-03-16", "close": 10.37, "volume": 31411.0}, {"date": "2023-03-17", "close": 10.37, "volume": null}, {"date": "2023-03-20", "close": 10.37, "volume": null}, {"date": "2023-03-21", "close": 10.37, "volume": null}, {"date": "2023-03-22", "close": 10.37, "volume": null}, {"date": "2023-03-23", "close": 10.39, "volume": 1273474.0}, {"date": "2023-03-24", "close": 10.39, "volume": null}, {"date": "2023-03-27", "close": 10.42, "volume": 3786120.0}, {"date": "2023-03-28", "close": 10.41, "volume": 82219.0}, {"date": "2023-03-29", "close": 10.42, "volume": 226121.0}, {"date": "2023-03-30", "close": 10.41, "volume": 403471.0}, {"date": "2023-03-31", "close": 10.39, "volume": 46695.0}, {"date": "2023-04-03", "close": 10.4, "volume": 214122.0}, {"date": "2023-04-04", "close": 10.39, "volume": 1546023.0}, {"date": "2023-04-05", "close": 10.39, "volume": 360955.0}, {"date": "2023-04-06", "close": 10.38, "volume": 568320.0}, {"date": "2023-04-10", "close": 10.32, "volume": 144627.0}, {"date": "2023-04-11", "close": 10.4, "volume": 14371.0}, {"date": "2023-04-12", "close": 10.22, "volume": 21356.0}, {"date": "2023-04-13", "close": 10.24, "volume": 64113.0}, {"date": "2023-04-14", "close": 10.22, "volume": 9966.0}, {"date": "2023-04-17", "close": 10.24, "volume": 1925.0}, {"date": "2023-04-18", "close": 10.26, "volume": 832627.0}, {"date": "2023-04-19", "close": 10.39, "volume": 205398.0}, {"date": "2023-04-20", "close": 10.35, "volume": 5862.0}, {"date": "2023-04-21", "close": 10.29, "volume": 48335.0}, {"date": "2023-04-24", "close": 10.27, "volume": 203.0}, {"date": "2023-04-25", "close": 10.31, "volume": 3197.0}, {"date": "2023-04-26", "close": 10.32, "volume": 33253.0}, {"date": "2023-04-27", "close": 10.32, "volume": null}, {"date": "2023-04-28", "close": 10.285, "volume": 103506.0}, {"date": "2023-05-01", "close": 10.29, "volume": 250508.0}, {"date": "2023-05-02", "close": 10.3, "volume": 150001.0}, {"date": "2023-05-03", "close": 10.3, "volume": 6200.0}, {"date": "2023-05-04", "close": 10.29, "volume": 5864.0}, {"date": "2023-05-05", "close": 10.2698, "volume": 164123.0}, {"date": "2023-05-08", "close": 10.27, "volume": 290892.0}, {"date": "2023-05-09", "close": 10.3, "volume": 89892.0}, {"date": "2023-05-10", "close": 10.3, "volume": 51102.0}, {"date": "2023-05-11", "close": 10.315, "volume": 180443.0}, {"date": "2023-05-12", "close": 10.3, "volume": 823.0}, {"date": "2023-05-15", "close": 10.31, "volume": 914.0}, {"date": "2023-05-16", "close": 10.31, "volume": 417924.0}, {"date": "2023-05-17", "close": 10.31, "volume": null}, {"date": "2023-05-18", "close": 10.31, "volume": 106.0}, {"date": "2023-05-19", "close": 10.33, "volume": 1584.0}, {"date": "2023-05-22", "close": 10.31, "volume": 5720.0}, {"date": "2023-05-23", "close": 10.31, "volume": 610.0}, {"date": "2023-05-24", "close": 10.31, "volume": null}, {"date": "2023-05-25", "close": 10.31, "volume": 104.0}, {"date": "2023-05-26", "close": 10.31, "volume": 726.0}, {"date": "2023-05-30", "close": 10.31, "volume": null}, {"date": "2023-05-31", "close": 10.31, "volume": null}, {"date": "2023-06-01", "close": 10.3201, "volume": 1015.0}, {"date": "2023-06-02", "close": 10.35, "volume": 4643.0}, {"date": "2023-06-05", "close": 10.35, "volume": 16715.0}, {"date": "2023-06-06", "close": 10.36, "volume": 1862.0}, {"date": "2023-06-07", "close": 10.36, "volume": null}, {"date": "2023-06-08", "close": 10.36, "volume": null}, {"date": "2023-06-09", "close": 10.37, "volume": 1141.0}, {"date": "2023-06-12", "close": 10.38, "volume": 1277.0}, {"date": "2023-06-13", "close": 10.38, "volume": 569975.0}, {"date": "2023-06-14", "close": 10.38, "volume": null}, {"date": "2023-06-15", "close": 10.38, "volume": null}, {"date": "2023-06-16", "close": 10.38, "volume": null}, {"date": "2023-06-20", "close": 10.385, "volume": 2016.0}, {"date": "2023-06-21", "close": 10.42, "volume": 184739.0}, {"date": "2023-06-22", "close": 10.4, "volume": 272.0}, {"date": "2023-06-23", "close": 10.41, "volume": 241625.0}, {"date": "2023-06-26", "close": 10.42, "volume": 4380.0}, {"date": "2023-06-27", "close": 10.42, "volume": 1985.0}, {"date": "2023-06-28", "close": 10.42, "volume": 251.0}, {"date": "2023-06-29", "close": 10.4, "volume": 19629.0}, {"date": "2023-06-30", "close": 10.4, "volume": 11455.0}, {"date": "2023-07-03", "close": 10.4, "volume": null}, {"date": "2023-07-05", "close": 10.4, "volume": 196852.0}, {"date": "2023-07-06", "close": 10.42, "volume": 5030.0}, {"date": "2023-07-07", "close": 10.41, "volume": 3821.0}, {"date": "2023-07-10", "close": 10.42, "volume": 7360.0}, {"date": "2023-07-11", "close": 10.42, "volume": 592.0}, {"date": "2023-07-12", "close": 10.42, "volume": 602.0}, {"date": "2023-07-13", "close": 10.42, "volume": 390.0}, {"date": "2023-07-14", "close": 10.42, "volume": null}, {"date": "2023-07-17", "close": 10.41, "volume": 79704.0}, {"date": "2023-07-18", "close": 10.41, "volume": 79041.0}, {"date": "2023-07-19", "close": 10.45, "volume": 60602.0}, {"date": "2023-07-20", "close": 10.42, "volume": 18175.0}, {"date": "2023-07-21", "close": 10.41, "volume": 2284.0}, {"date": "2023-07-24", "close": 10.41, "volume": null}, {"date": "2023-07-25", "close": 10.41, "volume": null}, {"date": "2023-07-26", "close": 10.41, "volume": null}, {"date": "2023-07-27", "close": 10.41, "volume": null}, {"date": "2023-07-28", "close": 10.43, "volume": 482.0}, {"date": "2023-07-31", "close": 10.45, "volume": 37598.0}, {"date": "2023-08-01", "close": 10.47, "volume": 908.0}, {"date": "2023-08-02", "close": 10.43, "volume": 454.0}, {"date": "2023-08-03", "close": 10.47, "volume": 2215.0}, {"date": "2023-08-04", "close": 10.47, "volume": 438.0}, {"date": "2023-08-07", "close": 10.45, "volume": 650.0}, {"date": "2023-08-08", "close": 10.47, "volume": 1443.0}, {"date": "2023-08-09", "close": 10.47, "volume": null}, {"date": "2023-08-10", "close": 10.49, "volume": 5600.0}, {"date": "2023-08-11", "close": 10.5, "volume": 12427.0}, {"date": "2023-08-14", "close": 10.53, "volume": 89930.0}, {"date": "2023-08-15", "close": 10.53, "volume": 9554.0}, {"date": "2023-08-16", "close": 10.53, "volume": null}, {"date": "2023-08-17", "close": 10.52, "volume": 215.0}, {"date": "2023-08-18", "close": 10.52, "volume": null}, {"date": "2023-08-21", "close": 10.54, "volume": 3051.0}, {"date": "2023-08-22", "close": 10.54, "volume": null}, {"date": "2023-08-23", "close": 10.55, "volume": 19531.0}, {"date": "2023-08-24", "close": 10.55, "volume": 11105.0}, {"date": "2023-08-25", "close": 10.55, "volume": 2354.0}, {"date": "2023-08-28", "close": 10.54, "volume": 7114.0}, {"date": "2023-08-29", "close": 10.55, "volume": 12126.0}, {"date": "2023-08-30", "close": 10.55, "volume": 6183.0}, {"date": "2023-08-31", "close": 10.55, "volume": 39313.0}, {"date": "2023-09-01", "close": 10.56, "volume": 8743.0}, {"date": "2023-09-05", "close": 10.56, "volume": 2761.0}, {"date": "2023-09-06", "close": 10.5599, "volume": 9641.0}, {"date": "2023-09-07", "close": 10.57, "volume": 124339.0}, {"date": "2023-09-08", "close": 10.57, "volume": 481565.0}, {"date": "2023-09-11", "close": 10.56, "volume": 106986.0}, {"date": "2023-09-12", "close": 10.56, "volume": null}, {"date": "2023-09-13", "close": 10.56, "volume": null}, {"date": "2023-09-14", "close": 10.56, "volume": 286.0}, {"date": "2023-09-15", "close": 10.56, "volume": 12049.0}, {"date": "2023-09-18", "close": 10.56, "volume": 5017.0}, {"date": "2023-09-19", "close": 10.56, "volume": 112947.0}, {"date": "2023-09-20", "close": 10.58, "volume": 73682.0}, {"date": "2023-09-21", "close": 10.58, "volume": null}, {"date": "2023-09-22", "close": 10.58, "volume": null}, {"date": "2023-09-25", "close": 10.58, "volume": null}, {"date": "2023-09-26", "close": 10.58, "volume": null}, {"date": "2023-09-27", "close": 10.65, "volume": 776345.0}, {"date": "2023-09-28", "close": 10.6499, "volume": 198579.0}, {"date": "2023-09-29", "close": 10.64, "volume": 17100.0}, {"date": "2023-10-02", "close": 10.64, "volume": 43262.0}, {"date": "2023-10-03", "close": 10.64, "volume": 88885.0}, {"date": "2023-10-04", "close": 10.63, "volume": 56136.0}, {"date": "2023-10-05", "close": 10.63, "volume": 5075.0}, {"date": "2023-10-06", "close": 10.63, "volume": null}, {"date": "2023-10-09", "close": 10.64, "volume": 249534.0}, {"date": "2023-10-10", "close": 10.6401, "volume": 157366.0}, {"date": "2023-10-11", "close": 10.62, "volume": 136914.0}, {"date": "2023-10-12", "close": 10.63, "volume": 2405.0}, {"date": "2023-10-13", "close": 10.63, "volume": null}, {"date": "2023-10-16", "close": 10.63, "volume": null}, {"date": "2023-10-17", "close": 10.64, "volume": 12000.0}, {"date": "2023-10-18", "close": 10.6599, "volume": 25735.0}, {"date": "2023-10-19", "close": 10.6599, "volume": null}, {"date": "2023-10-20", "close": 10.66, "volume": 522.0}, {"date": "2023-10-23", "close": 10.66, "volume": 1781.0}, {"date": "2023-10-24", "close": 10.66, "volume": null}, {"date": "2023-10-25", "close": 10.66, "volume": null}, {"date": "2023-10-26", "close": 10.64, "volume": 218994.0}, {"date": "2023-10-27", "close": 10.6299, "volume": 12812.0}, {"date": "2023-10-30", "close": 10.63, "volume": 1000.0}, {"date": "2023-10-31", "close": 10.63, "volume": null}, {"date": "2023-11-01", "close": 10.65, "volume": 207440.0}, {"date": "2023-11-02", "close": 10.65, "volume": null}, {"date": "2023-11-03", "close": 10.65, "volume": 1300.0}, {"date": "2023-11-06", "close": 10.65, "volume": null}, {"date": "2023-11-07", "close": 10.64, "volume": 10394.0}, {"date": "2023-11-08", "close": 10.64, "volume": null}, {"date": "2023-11-09", "close": 10.64, "volume": null}, {"date": "2023-11-10", "close": 10.65, "volume": 776.0}, {"date": "2023-11-13", "close": 10.64, "volume": 3300.0}, {"date": "2023-11-14", "close": 10.64, "volume": 17189.0}, {"date": "2023-11-15", "close": 10.64, "volume": 7311.0}, {"date": "2023-11-16", "close": 10.64, "volume": null}, {"date": "2023-11-17", "close": 10.64, "volume": null}, {"date": "2023-11-20", "close": 10.66, "volume": 100.0}, {"date": "2023-11-21", "close": 10.65, "volume": 7175.0}, {"date": "2023-11-22", "close": 10.64, "volume": 1008.0}, {"date": "2023-11-24", "close": 10.64, "volume": null}, {"date": "2023-11-27", "close": 10.64, "volume": 926.0}, {"date": "2023-11-28", "close": 10.64, "volume": 2496.0}, {"date": "2023-11-29", "close": 10.64, "volume": 499.0}, {"date": "2023-11-30", "close": 10.64, "volume": 2242.0}, {"date": "2023-12-01", "close": 10.65, "volume": 192.0}, {"date": "2023-12-04", "close": 10.65, "volume": 17815.0}, {"date": "2023-12-05", "close": 10.65, "volume": 18865.0}, {"date": "2023-12-06", "close": 10.67, "volume": 111200.0}, {"date": "2023-12-07", "close": 10.67, "volume": null}, {"date": "2023-12-08", "close": 10.68, "volume": 2049.0}, {"date": "2023-12-11", "close": 10.665, "volume": 1070.0}, {"date": "2023-12-12", "close": 10.665, "volume": null}, {"date": "2023-12-13", "close": 10.67, "volume": 24490.0}, {"date": "2023-12-14", "close": 10.67, "volume": 404.0}, {"date": "2023-12-15", "close": 10.67, "volume": null}, {"date": "2023-12-18", "close": 10.66, "volume": 49992.0}, {"date": "2023-12-19", "close": 10.6702, "volume": 10599.0}, {"date": "2023-12-20", "close": 10.6702, "volume": null}, {"date": "2023-12-21", "close": 10.7, "volume": 13053.0}, {"date": "2023-12-22", "close": 10.7, "volume": 1603.0}, {"date": "2023-12-26", "close": 10.71, "volume": 1889.0}, {"date": "2023-12-27", "close": 10.71, "volume": null}, {"date": "2023-12-28", "close": 10.71, "volume": null}, {"date": "2023-12-29", "close": 10.71, "volume": null}, {"date": "2024-01-02", "close": 10.71, "volume": null}, {"date": "2024-01-03", "close": 10.71, "volume": null}, {"date": "2024-01-04", "close": 10.74, "volume": 5857.0}, {"date": "2024-01-05", "close": 10.749, "volume": 1345.0}, {"date": "2024-01-08", "close": 10.749, "volume": 289.0}, {"date": "2024-01-09", "close": 10.75, "volume": 284.0}, {"date": "2024-01-10", "close": 10.749, "volume": 503.0}, {"date": "2024-01-11", "close": 10.75, "volume": 1002.0}, {"date": "2024-01-12", "close": 10.75, "volume": 469.0}, {"date": "2024-01-16", "close": 10.73, "volume": 658.0}, {"date": "2024-01-17", "close": 10.74, "volume": 5262.0}, {"date": "2024-01-18", "close": 10.7502, "volume": 57618.0}, {"date": "2024-01-19", "close": 10.77, "volume": 52306.0}, {"date": "2024-01-22", "close": 10.8, "volume": 4400.0}, {"date": "2024-01-23", "close": 10.8, "volume": null}, {"date": "2024-01-24", "close": 10.8, "volume": null}, {"date": "2024-01-25", "close": 10.8, "volume": null}, {"date": "2024-01-26", "close": 10.8, "volume": null}, {"date": "2024-01-29", "close": 10.8, "volume": null}, {"date": "2024-01-30", "close": 10.79, "volume": 400200.0}, {"date": "2024-01-31", "close": 10.85, "volume": 131555.0}, {"date": "2024-02-01", "close": 10.8, "volume": 100.0}, {"date": "2024-02-02", "close": 10.8, "volume": null}, {"date": "2024-02-05", "close": 10.8, "volume": 1289.0}, {"date": "2024-02-06", "close": 10.8, "volume": null}, {"date": "2024-02-07", "close": 10.79, "volume": 102.0}, {"date": "2024-02-08", "close": 10.79, "volume": null}, {"date": "2024-02-09", "close": 10.85, "volume": 4306.0}, {"date": "2024-02-12", "close": 10.85, "volume": 1721.0}, {"date": "2024-02-13", "close": 10.82, "volume": 113.0}, {"date": "2024-02-14", "close": 10.85, "volume": 1238.0}, {"date": "2024-02-15", "close": 10.86, "volume": 1502.0}, {"date": "2024-02-16", "close": 10.82, "volume": 274.0}, {"date": "2024-02-20", "close": 10.82, "volume": 1550.0}, {"date": "2024-02-21", "close": 10.82, "volume": null}, {"date": "2024-02-22", "close": 10.86, "volume": 17210.0}, {"date": "2024-02-23", "close": 10.85, "volume": 50140.0}, {"date": "2024-02-26", "close": 10.86, "volume": 609.0}, {"date": "2024-02-27", "close": 10.85, "volume": 730.0}, {"date": "2024-02-28", "close": 10.85, "volume": 10252.0}, {"date": "2024-02-29", "close": 10.8512, "volume": 290.0}, {"date": "2024-03-01", "close": 10.86, "volume": 222.0}, {"date": "2024-03-04", "close": 10.86, "volume": null}, {"date": "2024-03-05", "close": 10.87, "volume": 5114.0}, {"date": "2024-03-06", "close": 10.87, "volume": null}, {"date": "2024-03-07", "close": 10.85, "volume": 500.0}, {"date": "2024-03-08", "close": 10.8501, "volume": 4155.0}, {"date": "2024-03-11", "close": 10.86, "volume": 209.0}, {"date": "2024-03-12", "close": 10.87, "volume": 8046.0}, {"date": "2024-03-13", "close": 10.87, "volume": null}, {"date": "2024-03-14", "close": 10.87, "volume": null}, {"date": "2024-03-15", "close": 10.87, "volume": null}, {"date": "2024-03-18", "close": 10.8892, "volume": 2757.0}, {"date": "2024-03-19", "close": 10.9, "volume": 112857.0}, {"date": "2024-03-20", "close": 10.8733, "volume": 8768.0}, {"date": "2024-03-21", "close": 10.8733, "volume": null}, {"date": "2024-03-22", "close": 10.9, "volume": 354.0}, {"date": "2024-03-25", "close": 10.92, "volume": 46213.0}, {"date": "2024-03-26", "close": 10.92, "volume": 2146.0}, {"date": "2024-03-27", "close": 10.9301, "volume": 1634.0}, {"date": "2024-03-28", "close": 10.93, "volume": 1079.0}, {"date": "2024-04-01", "close": 10.94, "volume": 2501.0}, {"date": "2024-04-02", "close": 10.95, "volume": 3075.0}, {"date": "2024-04-03", "close": 10.95, "volume": 103639.0}, {"date": "2024-04-04", "close": 10.95, "volume": null}, {"date": "2024-04-05", "close": 10.95, "volume": 2250.0}, {"date": "2024-04-08", "close": 10.95, "volume": null}, {"date": "2024-04-09", "close": 10.96, "volume": 5170.0}, {"date": "2024-04-10", "close": 10.98, "volume": 16859.0}, {"date": "2024-04-11", "close": 10.98, "volume": null}, {"date": "2024-04-12", "close": 10.98, "volume": null}, {"date": "2024-04-15", "close": 10.98, "volume": null}, {"date": "2024-04-16", "close": 10.98, "volume": null}, {"date": "2024-04-17", "close": 10.98, "volume": null}, {"date": "2024-04-18", "close": 10.95, "volume": 1113.0}, {"date": "2024-04-19", "close": 11.05, "volume": 777.0}, {"date": "2024-04-22", "close": 11.0, "volume": 116.0}, {"date": "2024-04-23", "close": 11.0, "volume": 4443.0}, {"date": "2024-04-24", "close": 11.09, "volume": 1179.0}, {"date": "2024-04-25", "close": 11.09, "volume": null}, {"date": "2024-04-26", "close": 11.1, "volume": 211.0}, {"date": "2024-04-29", "close": 11.1, "volume": null}, {"date": "2024-04-30", "close": 11.1, "volume": null}, {"date": "2024-05-01", "close": 10.95, "volume": 1038.0}, {"date": "2024-05-02", "close": 11.02, "volume": 842.0}, {"date": "2024-05-03", "close": 11.02, "volume": null}, {"date": "2024-05-06", "close": 11.02, "volume": null}, {"date": "2024-05-07", "close": 11.02, "volume": null}, {"date": "2024-05-08", "close": 11.02, "volume": null}, {"date": "2024-05-09", "close": 11.02, "volume": null}, {"date": "2024-05-10", "close": 11.02, "volume": null}, {"date": "2024-05-13", "close": 11.1, "volume": 1003.0}, {"date": "2024-05-14", "close": 11.1, "volume": null}, {"date": "2024-05-15", "close": 11.1, "volume": null}, {"date": "2024-05-16", "close": 11.1, "volume": null}, {"date": "2024-05-17", "close": 11.1, "volume": 466.0}, {"date": "2024-05-20", "close": 11.1, "volume": null}, {"date": "2024-05-21", "close": 10.96, "volume": 219.0}, {"date": "2024-05-22", "close": 10.94, "volume": 812.0}, {"date": "2024-05-23", "close": 11.05, "volume": 100.0}, {"date": "2024-05-24", "close": 11.05, "volume": null}, {"date": "2024-05-28", "close": 11.05, "volume": null}, {"date": "2024-05-29", "close": 11.05, "volume": null}, {"date": "2024-05-30", "close": 11.05, "volume": null}, {"date": "2024-05-31", "close": 11.05, "volume": null}, {"date": "2024-06-03", "close": 10.95, "volume": 5853.0}, {"date": "2024-06-04", "close": 10.95, "volume": null}, {"date": "2024-06-05", "close": 11.0, "volume": 10865.0}, {"date": "2024-06-06", "close": 11.0, "volume": null}, {"date": "2024-06-07", "close": 11.0, "volume": null}, {"date": "2024-06-10", "close": 11.0, "volume": null}, {"date": "2024-06-11", "close": 11.0, "volume": null}, {"date": "2024-06-12", "close": 11.0, "volume": null}, {"date": "2024-06-13", "close": 10.98, "volume": 69098.0}, {"date": "2024-06-14", "close": 11.0832, "volume": 2000.0}, {"date": "2024-06-17", "close": 11.07, "volume": 2625.0}, {"date": "2024-06-18", "close": 11.07, "volume": null}, {"date": "2024-06-20", "close": 11.07, "volume": null}, {"date": "2024-06-21", "close": 11.07, "volume": 12612.0}, {"date": "2024-06-24", "close": 11.07, "volume": 229.0}, {"date": "2024-06-25", "close": 11.07, "volume": null}, {"date": "2024-06-26", "close": 11.05, "volume": 1228.0}, {"date": "2024-06-27", "close": 11.05, "volume": null}, {"date": "2024-06-28", "close": 11.05, "volume": null}, {"date": "2024-07-01", "close": 11.06, "volume": 8400.0}, {"date": "2024-07-02", "close": 11.06, "volume": null}, {"date": "2024-07-03", "close": 11.05, "volume": 1115.0}, {"date": "2024-07-05", "close": 11.05, "volume": null}, {"date": "2024-07-08", "close": 11.05, "volume": null}, {"date": "2024-07-09", "close": 11.05, "volume": null}, {"date": "2024-07-10", "close": 11.03, "volume": 110065.0}, {"date": "2024-07-11", "close": 11.044, "volume": 423.0}, {"date": "2024-07-12", "close": 11.044, "volume": null}, {"date": "2024-07-15", "close": 11.044, "volume": null}, {"date": "2024-07-16", "close": 11.03, "volume": 1900.0}, {"date": "2024-07-17", "close": 11.03, "volume": null}, {"date": "2024-07-18", "close": 11.03, "volume": 1266.0}, {"date": "2024-07-19", "close": 11.03, "volume": null}, {"date": "2024-07-22", "close": 11.04, "volume": 263.0}, {"date": "2024-07-23", "close": 11.03, "volume": 1089.0}, {"date": "2024-07-24", "close": 11.0299, "volume": 580.0}, {"date": "2024-07-25", "close": 11.0299, "volume": null}, {"date": "2024-07-26", "close": 11.0299, "volume": null}, {"date": "2024-07-29", "close": 11.02, "volume": 358.0}, {"date": "2024-07-30", "close": 11.02, "volume": 59667.0}, {"date": "2024-07-31", "close": 11.02, "volume": null}, {"date": "2024-08-01", "close": 11.06, "volume": 11016.0}, {"date": "2024-08-02", "close": 11.06, "volume": null}, {"date": "2024-08-05", "close": 11.04, "volume": 2832.0}, {"date": "2024-08-06", "close": 11.07, "volume": 3091.0}, {"date": "2024-08-07", "close": 11.07, "volume": null}, {"date": "2024-08-08", "close": 11.07, "volume": null}, {"date": "2024-08-09", "close": 11.07, "volume": null}, {"date": "2024-08-12", "close": 11.06, "volume": 18215.0}, {"date": "2024-08-13", "close": 11.06, "volume": null}, {"date": "2024-08-14", "close": 11.06, "volume": null}, {"date": "2024-08-15", "close": 11.06, "volume": null}, {"date": "2024-08-16", "close": 11.06, "volume": null}, {"date": "2024-08-19", "close": 11.06, "volume": null}, {"date": "2024-08-20", "close": 11.06, "volume": null}, {"date": "2024-08-21", "close": 11.06, "volume": null}, {"date": "2024-08-22", "close": 11.06, "volume": null}, {"date": "2024-08-23", "close": 11.06, "volume": null}, {"date": "2024-08-26", "close": 11.06, "volume": null}, {"date": "2024-08-27", "close": 11.03, "volume": 22935.0}, {"date": "2024-08-28", "close": 11.03, "volume": null}, {"date": "2024-08-29", "close": 11.03, "volume": null}, {"date": "2024-08-30", "close": 11.03, "volume": null}, {"date": "2024-09-03", "close": 10.98, "volume": 376.0}, {"date": "2024-09-04", "close": 10.98, "volume": 600.0}, {"date": "2024-09-05", "close": 10.98, "volume": null}, {"date": "2024-09-06", "close": 10.9801, "volume": 408.0}, {"date": "2024-09-09", "close": 11.01, "volume": 2956.0}, {"date": "2024-09-10", "close": 11.0, "volume": 172.0}, {"date": "2024-09-11", "close": 10.99, "volume": 952.0}, {"date": "2024-09-12", "close": 11.0, "volume": 1177.0}, {"date": "2024-09-13", "close": 11.0, "volume": null}, {"date": "2024-09-16", "close": 11.11, "volume": 500.0}, {"date": "2024-09-17", "close": 11.11, "volume": null}, {"date": "2024-09-18", "close": 11.1, "volume": 205.0}, {"date": "2024-09-19", "close": 10.98, "volume": 835.0}, {"date": "2024-09-20", "close": 11.5, "volume": 89726.0}, {"date": "2024-09-23", "close": 11.02, "volume": 4207.0}, {"date": "2024-09-24", "close": 12.11, "volume": 10292.0}, {"date": "2024-09-25", "close": 11.12, "volume": 8425.0}, {"date": "2024-09-26", "close": 11.46, "volume": 23126.0}, {"date": "2024-09-27", "close": 11.02, "volume": 38847.0}, {"date": "2024-09-30", "close": 11.29, "volume": 401526.0}, {"date": "2024-10-01", "close": 9.24, "volume": 24805.0}, {"date": "2024-10-02", "close": 6.0, "volume": 136304.0}, {"date": "2024-10-03", "close": 5.0, "volume": 214935.0}, {"date": "2024-10-04", "close": 4.32, "volume": 89397.0}, {"date": "2024-10-07", "close": 4.43, "volume": 42431.0}, {"date": "2024-10-08", "close": 3.885, "volume": 103117.0}, {"date": "2024-10-09", "close": 3.94, "volume": 62033.0}, {"date": "2024-10-10", "close": 3.8, "volume": 165286.0}, {"date": "2024-10-11", "close": 3.31, "volume": 41961.0}, {"date": "2024-10-14", "close": 3.43, "volume": 20007.0}, {"date": "2024-10-15", "close": 3.15, "volume": 5722.0}, {"date": "2024-10-16", "close": 3.26, "volume": 26065.0}, {"date": "2024-10-17", "close": 3.06, "volume": 73950.0}, {"date": "2024-10-18", "close": 3.02, "volume": 16499.0}, {"date": "2024-10-21", "close": 3.1, "volume": 20831.0}, {"date": "2024-10-22", "close": 3.25, "volume": 46196.0}, {"date": "2024-10-23", "close": 3.06, "volume": 9155.0}, {"date": "2024-10-24", "close": 3.16, "volume": 17164.0}, {"date": "2024-10-25", "close": 3.08, "volume": 16592.0}, {"date": "2024-10-28", "close": 3.0, "volume": 32392.0}, {"date": "2024-10-29", "close": 3.14, "volume": 22019.0}, {"date": "2024-10-30", "close": 2.75, "volume": 11233.0}, {"date": "2024-10-31", "close": 2.72, "volume": 3788.0}, {"date": "2024-11-01", "close": 2.6156, "volume": 3457.0}, {"date": "2024-11-04", "close": 2.75, "volume": 120822.0}, {"date": "2024-11-05", "close": 2.95, "volume": 81372.0}, {"date": "2024-11-06", "close": 2.93, "volume": 88622.0}, {"date": "2024-11-07", "close": 2.99, "volume": 6453.0}, {"date": "2024-11-08", "close": 3.0, "volume": 3994.0}, {"date": "2024-11-11", "close": 2.975, "volume": 3828.0}, {"date": "2024-11-12", "close": 2.96, "volume": 8884.0}, {"date": "2024-11-13", "close": 2.8656, "volume": 20876.0}, {"date": "2024-11-14", "close": 2.53, "volume": 4184.0}, {"date": "2024-11-15", "close": 2.51, "volume": 11258.0}, {"date": "2024-11-18", "close": 2.45, "volume": 29744.0}, {"date": "2024-11-19", "close": 2.44, "volume": 10819.0}, {"date": "2024-11-20", "close": 2.47, "volume": 51013.0}, {"date": "2024-11-21", "close": 2.36, "volume": 11288.0}, {"date": "2024-11-22", "close": 2.28, "volume": 5403.0}, {"date": "2024-11-25", "close": 2.0, "volume": 41999.0}, {"date": "2024-11-26", "close": 2.4004, "volume": 141070.0}, {"date": "2024-11-27", "close": 2.52, "volume": 59293.0}, {"date": "2024-11-29", "close": 2.45, "volume": 29392.0}, {"date": "2024-12-02", "close": 2.4, "volume": 104952.0}, {"date": "2024-12-03", "close": 2.3, "volume": 10816.0}, {"date": "2024-12-04", "close": 2.1, "volume": 112505.0}, {"date": "2024-12-05", "close": 1.88, "volume": 43160.0}, {"date": "2024-12-06", "close": 1.845, "volume": 8097.0}, {"date": "2024-12-09", "close": 1.7501, "volume": 29211.0}, {"date": "2024-12-10", "close": 1.76, "volume": 4995.0}, {"date": "2024-12-11", "close": 1.64, "volume": 28414.0}, {"date": "2024-12-12", "close": 1.56, "volume": 9711.0}, {"date": "2024-12-13", "close": 1.55, "volume": 12218.0}, {"date": "2024-12-16", "close": 1.59, "volume": 10231.0}, {"date": "2024-12-17", "close": 1.51, "volume": 14110.0}, {"date": "2024-12-18", "close": 1.55, "volume": 14656.0}, {"date": "2024-12-19", "close": 2.33, "volume": 789684.0}, {"date": "2024-12-20", "close": 1.83, "volume": 198075.0}, {"date": "2024-12-23", "close": 2.05, "volume": 268477.0}, {"date": "2024-12-24", "close": 1.7658, "volume": 65579.0}, {"date": "2024-12-26", "close": 1.78, "volume": 31582.0}, {"date": "2024-12-27", "close": 1.72, "volume": 36614.0}, {"date": "2024-12-30", "close": 1.05, "volume": 153541.0}, {"date": "2024-12-31", "close": 7.6, "volume": 89739010.0}, {"date": "2025-01-02", "close": 5.12, "volume": 3848992.0}, {"date": "2025-01-03", "close": 6.04, "volume": 3963458.0}, {"date": "2025-01-06", "close": 6.7, "volume": 733678.0}, {"date": "2025-01-07", "close": 7.52, "volume": 542547.0}, {"date": "2025-01-08", "close": 7.65, "volume": 323071.0}, {"date": "2025-01-10", "close": 8.86, "volume": 359412.0}, {"date": "2025-01-13", "close": 11.11, "volume": 862246.0}, {"date": "2025-01-14", "close": 7.73, "volume": 493768.0}, {"date": "2025-01-15", "close": 6.62, "volume": 292565.0}, {"date": "2025-01-16", "close": 5.42, "volume": 254378.0}, {"date": "2025-01-17", "close": 8.85, "volume": 18625900.0}, {"date": "2025-01-21", "close": 6.92, "volume": 775435.0}, {"date": "2025-01-22", "close": 7.02, "volume": 352863.0}, {"date": "2025-01-23", "close": 8.15, "volume": 1024540.0}, {"date": "2025-01-24", "close": 7.69, "volume": 414610.0}, {"date": "2025-01-27", "close": 7.17, "volume": 146193.0}, {"date": "2025-01-28", "close": 7.28, "volume": 88039.0}, {"date": "2025-01-29", "close": 6.98, "volume": 143744.0}, {"date": "2025-01-30", "close": 7.28, "volume": 191357.0}, {"date": "2025-01-31", "close": 7.09, "volume": 215450.0}, {"date": "2025-02-03", "close": 6.74, "volume": 184998.0}, {"date": "2025-02-04", "close": 5.83, "volume": 520754.0}, {"date": "2025-02-05", "close": 6.09, "volume": 323822.0}, {"date": "2025-02-06", "close": 5.98, "volume": 101921.0}, {"date": "2025-02-07", "close": 5.9, "volume": 129754.0}, {"date": "2025-02-10", "close": 6.23, "volume": 147404.0}, {"date": "2025-02-11", "close": 5.9, "volume": 97113.0}, {"date": "2025-02-12", "close": 5.91, "volume": 173265.0}, {"date": "2025-02-13", "close": 6.25, "volume": 67564.0}, {"date": "2025-02-14", "close": 6.44, "volume": 95826.0}, {"date": "2025-02-18", "close": 6.23, "volume": 58470.0}, {"date": "2025-02-19", "close": 6.28, "volume": 96661.0}, {"date": "2025-02-20", "close": 6.05, "volume": 134963.0}, {"date": "2025-02-21", "close": 5.3, "volume": 120615.0}, {"date": "2025-02-24", "close": 4.355, "volume": 193029.0}, {"date": "2025-02-25", "close": 4.04, "volume": 60104.0}, {"date": "2025-02-26", "close": 3.98, "volume": 36808.0}, {"date": "2025-02-27", "close": 3.76, "volume": 89015.0}, {"date": "2025-02-28", "close": 4.08, "volume": 44757.0}, {"date": "2025-03-03", "close": 3.67, "volume": 36680.0}, {"date": "2025-03-04", "close": 3.77, "volume": 22389.0}, {"date": "2025-03-05", "close": 3.78, "volume": 42045.0}, {"date": "2025-03-06", "close": 4.04, "volume": 54635.0}, {"date": "2025-03-07", "close": 3.95, "volume": 40298.0}, {"date": "2025-03-10", "close": 3.53, "volume": 73203.0}, {"date": "2025-03-11", "close": 4.62, "volume": 121493.0}, {"date": "2025-03-12", "close": 5.29, "volume": 331439.0}, {"date": "2025-03-13", "close": 5.51, "volume": 98636.0}, {"date": "2025-03-14", "close": 6.07, "volume": 119731.0}, {"date": "2025-03-17", "close": 5.97, "volume": 104338.0}, {"date": "2025-03-18", "close": 5.76, "volume": 61717.0}, {"date": "2025-03-19", "close": 5.4, "volume": 60440.0}, {"date": "2025-03-20", "close": 5.62, "volume": 32478.0}, {"date": "2025-03-21", "close": 5.76, "volume": 23731.0}, {"date": "2025-03-24", "close": 5.67, "volume": 18467.0}, {"date": "2025-03-25", "close": 5.93, "volume": 20136.0}, {"date": "2025-03-26", "close": 6.0041, "volume": 89042.0}, {"date": "2025-03-27", "close": 5.92, "volume": 64536.0}, {"date": "2025-03-28", "close": 5.51, "volume": 24642.0}, {"date": "2025-03-31", "close": 5.21, "volume": 40761.0}, {"date": "2025-04-01", "close": 5.61, "volume": 32514.0}, {"date": "2025-04-02", "close": 5.5, "volume": 20240.0}, {"date": "2025-04-03", "close": 5.74, "volume": 70219.0}, {"date": "2025-04-04", "close": 5.95, "volume": 32535.0}, {"date": "2025-04-07", "close": 5.62, "volume": 14666.0}, {"date": "2025-04-08", "close": 5.52, "volume": 35152.0}, {"date": "2025-04-09", "close": 5.34, "volume": 84080.0}, {"date": "2025-04-10", "close": 4.91, "volume": 24627.0}, {"date": "2025-04-11", "close": 5.04, "volume": 9302.0}, {"date": "2025-04-14", "close": 5.41, "volume": 28040.0}, {"date": "2025-04-15", "close": 5.41, "volume": 20093.0}, {"date": "2025-04-16", "close": 5.25, "volume": 21769.0}, {"date": "2025-04-17", "close": 5.59, "volume": 3799.0}, {"date": "2025-04-21", "close": 5.55, "volume": 9636.0}, {"date": "2025-04-22", "close": 5.73, "volume": 12920.0}, {"date": "2025-04-23", "close": 6.64, "volume": 141025.0}, {"date": "2025-04-24", "close": 6.16, "volume": 13949.0}, {"date": "2025-04-25", "close": 5.71, "volume": 38951.0}, {"date": "2025-04-28", "close": 5.95, "volume": 45450.0}, {"date": "2025-04-29", "close": 6.1, "volume": 80626.0}, {"date": "2025-04-30", "close": 5.75, "volume": 25163.0}, {"date": "2025-05-01", "close": 5.5525, "volume": 119002.0}, {"date": "2025-05-02", "close": 5.415, "volume": 40023.0}, {"date": "2025-05-05", "close": 5.46, "volume": 4307.0}, {"date": "2025-05-06", "close": 5.35, "volume": 26921.0}, {"date": "2025-05-07", "close": 5.35, "volume": 19546.0}, {"date": "2025-05-08", "close": 5.15, "volume": 20240.0}, {"date": "2025-05-09", "close": 5.18, "volume": 15697.0}, {"date": "2025-05-12", "close": 5.35, "volume": 4101.0}, {"date": "2025-05-13", "close": 5.1, "volume": 6893.0}, {"date": "2025-05-14", "close": 5.14, "volume": 3995.0}, {"date": "2025-05-15", "close": 5.17, "volume": 7239.0}, {"date": "2025-05-16", "close": 5.09, "volume": 19264.0}, {"date": "2025-05-19", "close": 5.12, "volume": 10969.0}, {"date": "2025-05-20", "close": 5.05, "volume": 17011.0}, {"date": "2025-05-21", "close": 4.9, "volume": 8424.0}, {"date": "2025-05-22", "close": 4.98, "volume": 7789.0}, {"date": "2025-05-23", "close": 4.9, "volume": 3370.0}, {"date": "2025-05-27", "close": 4.94, "volume": 6360.0}, {"date": "2025-05-28", "close": 4.3986, "volume": 28177.0}, {"date": "2025-05-29", "close": 3.8, "volume": 133019.0}, {"date": "2025-05-30", "close": 3.85, "volume": 167481.0}, {"date": "2025-06-02", "close": 4.41, "volume": 108531.0}, {"date": "2025-06-03", "close": 4.3, "volume": 9208.0}, {"date": "2025-06-04", "close": 4.57, "volume": 14584.0}, {"date": "2025-06-05", "close": 4.28, "volume": 16512.0}, {"date": "2025-06-06", "close": 4.49, "volume": 11856.0}, {"date": "2025-06-09", "close": 4.69, "volume": 11552.0}, {"date": "2025-06-10", "close": 4.15, "volume": 77122.0}, {"date": "2025-06-11", "close": 4.35, "volume": 168635.0}, {"date": "2025-06-12", "close": 4.31, "volume": 92380.0}, {"date": "2025-06-13", "close": 5.4, "volume": 346311.0}, {"date": "2025-06-16", "close": 5.6123, "volume": 177983.0}, {"date": "2025-06-17", "close": 7.1, "volume": 238316.0}, {"date": "2025-06-18", "close": 6.45, "volume": 59250.0}, {"date": "2025-06-20", "close": 6.48, "volume": 60897.0}, {"date": "2025-06-23", "close": 5.72, "volume": 38748.0}, {"date": "2025-06-24", "close": 6.39, "volume": 27552.0}, {"date": "2025-06-25", "close": 6.64, "volume": 1105521.0}, {"date": "2025-06-26", "close": 4.42, "volume": 1400716.0}, {"date": "2025-06-27", "close": 3.9, "volume": 447781.0}, {"date": "2025-06-30", "close": 3.665, "volume": 987887.0}, {"date": "2025-07-01", "close": 3.86, "volume": 268560.0}, {"date": "2025-07-02", "close": 3.93, "volume": 248868.0}, {"date": "2025-07-03", "close": 3.91, "volume": 54568.0}, {"date": "2025-07-07", "close": 4.06, "volume": 83214.0}, {"date": "2025-07-08", "close": 3.76, "volume": 85944.0}, {"date": "2025-07-09", "close": 3.61, "volume": 47991.0}, {"date": "2025-07-10", "close": 3.52, "volume": 38414.0}, {"date": "2025-07-11", "close": 3.38, "volume": 42613.0}, {"date": "2025-07-14", "close": 3.32, "volume": 82170.0}, {"date": "2025-07-15", "close": 3.09, "volume": 27248.0}, {"date": "2025-07-16", "close": 3.14, "volume": 55481.0}, {"date": "2025-07-17", "close": 3.175, "volume": 90429.0}, {"date": "2025-07-18", "close": 3.12, "volume": 56376.0}, {"date": "2025-07-21", "close": 3.06, "volume": 34858.0}, {"date": "2025-07-22", "close": 2.17, "volume": 1087973.0}, {"date": "2025-07-23", "close": 2.33, "volume": 174629.0}, {"date": "2025-07-24", "close": 2.15, "volume": 296953.0}, {"date": "2025-07-25", "close": 2.04, "volume": 250506.0}, {"date": "2025-07-28", "close": 2.1, "volume": 243175.0}, {"date": "2025-07-29", "close": 2.04, "volume": 258343.0}, {"date": "2025-07-30", "close": 2.09, "volume": 203922.0}, {"date": "2025-07-31", "close": 2.04, "volume": 410370.0}, {"date": "2025-08-01", "close": 1.91, "volume": 345255.0}, {"date": "2025-08-04", "close": 1.89, "volume": 282888.0}, {"date": "2025-08-05", "close": 1.99, "volume": 302774.0}, {"date": "2025-08-06", "close": 2.05, "volume": 209276.0}, {"date": "2025-08-07", "close": 2.13, "volume": 177776.0}, {"date": "2025-08-08", "close": 2.23, "volume": 55379.0}, {"date": "2025-08-11", "close": 2.16, "volume": 122258.0}, {"date": "2025-08-12", "close": 2.32, "volume": 300110.0}, {"date": "2025-08-13", "close": 2.74, "volume": 312770.0}, {"date": "2025-08-14", "close": 2.58, "volume": 1072054.0}, {"date": "2025-08-15", "close": 2.28, "volume": 333177.0}, {"date": "2025-08-18", "close": 2.13, "volume": 211042.0}, {"date": "2025-08-19", "close": 2.09, "volume": 75869.0}, {"date": "2025-08-20", "close": 2.05, "volume": 89261.0}, {"date": "2025-08-21", "close": 2.0, "volume": 301907.0}, {"date": "2025-08-22", "close": 2.3, "volume": 419502.0}, {"date": "2025-08-25", "close": 2.39, "volume": 156189.0}, {"date": "2025-08-26", "close": 2.55, "volume": 293324.0}, {"date": "2025-08-27", "close": 2.46, "volume": 87011.0}, {"date": "2025-08-28", "close": 2.33, "volume": 110351.0}, {"date": "2025-08-29", "close": 2.45, "volume": 220096.0}, {"date": "2025-09-02", "close": 2.37, "volume": 258157.0}, {"date": "2025-09-03", "close": 2.48, "volume": 200931.0}, {"date": "2025-09-04", "close": 2.35, "volume": 151119.0}, {"date": "2025-09-05", "close": 2.31, "volume": 22313.0}, {"date": "2025-09-08", "close": 2.47, "volume": 269784.0}, {"date": "2025-09-09", "close": 2.44, "volume": 191319.0}, {"date": "2025-09-10", "close": 2.49, "volume": 199938.0}, {"date": "2025-09-11", "close": 2.5, "volume": 56308.0}, {"date": "2025-09-12", "close": 2.45, "volume": 132601.0}, {"date": "2025-09-15", "close": 2.6, "volume": 417215.0}, {"date": "2025-09-16", "close": 2.66, "volume": 113582.0}, {"date": "2025-09-17", "close": 2.61, "volume": 128208.0}, {"date": "2025-09-18", "close": 2.57, "volume": 168323.0}, {"date": "2025-09-19", "close": 2.64, "volume": 69617.0}, {"date": "2025-09-22", "close": 2.51, "volume": 57953.0}, {"date": "2025-09-23", "close": 2.48, "volume": 56956.0}, {"date": "2025-09-24", "close": 2.42, "volume": 40250.0}, {"date": "2025-09-25", "close": 2.33, "volume": 57317.0}, {"date": "2025-09-26", "close": 2.26, "volume": 708411.0}, {"date": "2025-09-29", "close": 2.29, "volume": 103825.0}, {"date": "2025-09-30", "close": 2.12, "volume": 145445.0}, {"date": "2025-10-01", "close": 2.14, "volume": 45529.0}, {"date": "2025-10-02", "close": 2.1, "volume": 52525.0}, {"date": "2025-10-03", "close": 2.04, "volume": 620114.0}, {"date": "2025-10-06", "close": 1.67, "volume": 2426872.0}, {"date": "2025-10-07", "close": 1.74, "volume": 2632113.0}, {"date": "2025-10-08", "close": 1.59, "volume": 1000481.0}, {"date": "2025-10-09", "close": 1.6, "volume": 407431.0}, {"date": "2025-10-10", "close": 1.58, "volume": 391349.0}, {"date": "2025-10-13", "close": 1.57, "volume": 234566.0}, {"date": "2025-10-14", "close": 1.59, "volume": 1385303.0}, {"date": "2025-10-15", "close": 1.59, "volume": 210105.0}, {"date": "2025-10-16", "close": 1.55, "volume": 244996.0}, {"date": "2025-10-17", "close": 1.52, "volume": 91251.0}, {"date": "2025-10-20", "close": 1.62, "volume": 287488.0}, {"date": "2025-10-21", "close": 1.59, "volume": 122241.0}, {"date": "2025-10-22", "close": 1.52, "volume": 123980.0}, {"date": "2025-10-23", "close": 1.43, "volume": 444090.0}, {"date": "2025-10-24", "close": 1.4, "volume": 334129.0}, {"date": "2025-10-27", "close": 1.43, "volume": 184798.0}, {"date": "2025-10-28", "close": 1.42, "volume": 158859.0}, {"date": "2025-10-29", "close": 1.44, "volume": 162433.0}, {"date": "2025-10-30", "close": 1.4, "volume": 175600.0}, {"date": "2025-10-31", "close": 1.31, "volume": 210995.0}, {"date": "2025-11-03", "close": 1.19, "volume": 334623.0}, {"date": "2025-11-04", "close": 1.21, "volume": 158772.0}, {"date": "2025-11-05", "close": 1.17, "volume": 285319.0}, {"date": "2025-11-06", "close": 1.08, "volume": 321260.0}, {"date": "2025-11-07", "close": 1.07, "volume": 401910.0}, {"date": "2025-11-10", "close": 1.26, "volume": 348610.0}, {"date": "2025-11-11", "close": 1.24, "volume": 133367.0}, {"date": "2025-11-12", "close": 1.29, "volume": 126508.0}, {"date": "2025-11-13", "close": 1.28, "volume": 162371.0}, {"date": "2025-11-14", "close": 1.27, "volume": 70991.0}, {"date": "2025-11-17", "close": 1.29, "volume": 72175.0}, {"date": "2025-11-18", "close": 1.35, "volume": 99754.0}, {"date": "2025-11-19", "close": 1.36, "volume": 68475.0}, {"date": "2025-11-20", "close": 1.51, "volume": 205904.0}, {"date": "2025-11-21", "close": 1.41, "volume": 136578.0}, {"date": "2025-11-24", "close": 1.46, "volume": 96863.0}, {"date": "2025-11-25", "close": 1.42, "volume": 108765.0}, {"date": "2025-11-26", "close": 1.44, "volume": 26922.0}, {"date": "2025-11-28", "close": 1.47, "volume": 89498.0}, {"date": "2025-12-01", "close": 1.47, "volume": 88139.0}, {"date": "2025-12-02", "close": 1.35, "volume": 110806.0}, {"date": "2025-12-03", "close": 1.5, "volume": 98685.0}, {"date": "2025-12-04", "close": 1.63, "volume": 304875.0}, {"date": "2025-12-05", "close": 1.63, "volume": 336365.0}, {"date": "2025-12-08", "close": 1.55, "volume": 48893.0}, {"date": "2025-12-09", "close": 1.5, "volume": 106543.0}, {"date": "2025-12-10", "close": 1.42, "volume": 203478.0}, {"date": "2025-12-11", "close": 1.39, "volume": 153179.0}, {"date": "2025-12-12", "close": 1.4, "volume": 178756.0}, {"date": "2025-12-15", "close": 1.35, "volume": 319783.0}, {"date": "2025-12-16", "close": 1.37, "volume": 74776.0}, {"date": "2025-12-17", "close": 1.4, "volume": 207431.0}, {"date": "2025-12-18", "close": 1.41, "volume": 38241.0}, {"date": "2025-12-19", "close": 1.39, "volume": 64279.0}, {"date": "2025-12-22", "close": 1.42, "volume": 142991.0}, {"date": "2025-12-23", "close": 1.41, "volume": 115755.0}, {"date": "2025-12-24", "close": 1.41, "volume": 61903.0}, {"date": "2025-12-26", "close": 1.4, "volume": 86913.0}, {"date": "2025-12-29", "close": 1.37, "volume": 45750.0}, {"date": "2025-12-30", "close": 1.37, "volume": 54200.0}, {"date": "2025-12-31", "close": 1.36, "volume": 35916.0}, {"date": "2026-01-02", "close": 1.34, "volume": 92376.0}, {"date": "2026-01-05", "close": 1.3, "volume": 210977.0}, {"date": "2026-01-06", "close": 1.29, "volume": 61350.0}, {"date": "2026-01-07", "close": 1.34, "volume": 50114.0}, {"date": "2026-01-08", "close": 1.32, "volume": 44020.0}, {"date": "2026-01-09", "close": 1.29, "volume": 61286.0}, {"date": "2026-01-12", "close": 1.32, "volume": 27700.0}, {"date": "2026-01-13", "close": 1.28, "volume": 22206.0}, {"date": "2026-01-14", "close": 1.29, "volume": 32874.0}, {"date": "2026-01-15", "close": 1.25, "volume": 79297.0}, {"date": "2026-01-16", "close": 1.15, "volume": 185305.0}, {"date": "2026-01-20", "close": 1.14, "volume": 162831.0}, {"date": "2026-01-21", "close": 1.14, "volume": 229377.0}, {"date": "2026-01-22", "close": 1.13, "volume": 171613.0}, {"date": "2026-01-23", "close": 1.03, "volume": 624245.0}, {"date": "2026-01-26", "close": 1.03, "volume": 205350.0}, {"date": "2026-01-27", "close": 1.02, "volume": 109171.0}, {"date": "2026-01-28", "close": 1.09, "volume": 147180.0}, {"date": "2026-01-29", "close": 1.07, "volume": 188169.0}, {"date": "2026-01-30", "close": 1.0, "volume": 107144.0}, {"date": "2026-02-02", "close": 1.03, "volume": 109088.0}, {"date": "2026-02-03", "close": 1.0, "volume": 70627.0}, {"date": "2026-02-04", "close": 0.9826, "volume": 130094.0}, {"date": "2026-02-05", "close": 0.9047, "volume": 151607.0}, {"date": "2026-02-06", "close": 0.9204, "volume": 74636.0}, {"date": "2026-02-09", "close": 1.01, "volume": 124292.0}, {"date": "2026-02-10", "close": 0.9087, "volume": 158526.0}, {"date": "2026-02-11", "close": 0.8395, "volume": 239100.0}, {"date": "2026-02-12", "close": 0.8001, "volume": 104134.0}, {"date": "2026-02-13", "close": 0.77, "volume": 228627.0}, {"date": "2026-02-17", "close": 1.26, "volume": 51927590.0}, {"date": "2026-02-18", "close": 1.38, "volume": 3787607.0}, {"date": "2026-02-19", "close": 1.55, "volume": 2905134.0}, {"date": "2026-02-20", "close": 1.55, "volume": 14715600.0}, {"date": "2026-02-23", "close": 1.7, "volume": 3515835.0}, {"date": "2026-02-24", "close": 1.83, "volume": 2346805.0}, {"date": "2026-02-25", "close": 2.36, "volume": 3505693.0}, {"date": "2026-02-26", "close": 2.28, "volume": 2792500.0}, {"date": "2026-02-27", "close": 2.98, "volume": 5394201.0}, {"date": "2026-03-02", "close": 2.81, "volume": 5945832.0}, {"date": "2026-03-03", "close": 2.49, "volume": 2324470.0}, {"date": "2026-03-04", "close": 3.44, "volume": 4947490.0}, {"date": "2026-03-05", "close": 3.11, "volume": 1989265.0}, {"date": "2026-03-06", "close": 3.1, "volume": 1151481.0}, {"date": "2026-03-09", "close": 2.87, "volume": 1045848.0}, {"date": "2026-03-10", "close": 2.75, "volume": 1292569.0}, {"date": "2026-03-11", "close": 2.58, "volume": 987388.0}, {"date": "2026-03-12", "close": 2.21, "volume": 1406331.0}, {"date": "2026-03-13", "close": 2.4, "volume": 1261816.0}, {"date": "2026-03-16", "close": 2.3, "volume": 684032.0}, {"date": "2026-03-17", "close": 2.09, "volume": 1110787.0}, {"date": "2026-03-18", "close": 1.94, "volume": 977620.0}, {"date": "2026-03-19", "close": 1.7, "volume": 1035424.0}, {"date": "2026-03-20", "close": 1.99, "volume": 3339973.0}, {"date": "2026-03-23", "close": 2.26, "volume": 1450341.0}, {"date": "2026-03-24", "close": 2.01, "volume": 574523.0}, {"date": "2026-03-25", "close": 2.21, "volume": 494486.0}, {"date": "2026-03-26", "close": 2.03, "volume": 358069.0}, {"date": "2026-03-27", "close": 2.02, "volume": 364518.0}, {"date": "2026-03-30", "close": 1.84, "volume": 381732.0}, {"date": "2026-03-31", "close": 1.96, "volume": 401447.0}, {"date": "2026-04-01", "close": 1.9, "volume": 309232.0}, {"date": "2026-04-02", "close": 1.95, "volume": 340834.0}, {"date": "2026-04-06", "close": 1.9, "volume": 200687.0}, {"date": "2026-04-07", "close": 1.83, "volume": 182797.0}, {"date": "2026-04-08", "close": 1.96, "volume": 419099.0}, {"date": "2026-04-09", "close": 1.82, "volume": 516253.0}, {"date": "2026-04-10", "close": 1.77, "volume": 202750.0}, {"date": "2026-04-13", "close": 1.76, "volume": 252414.0}, {"date": "2026-04-14", "close": 1.75, "volume": 212383.0}, {"date": "2026-04-15", "close": 1.79, "volume": 176952.0}, {"date": "2026-04-16", "close": 1.74, "volume": 234643.0}, {"date": "2026-04-17", "close": 1.76, "volume": 133281.0}, {"date": "2026-04-20", "close": 1.79, "volume": 203548.0}, {"date": "2026-04-21", "close": 1.77, "volume": 272330.0}, {"date": "2026-04-22", "close": 1.72, "volume": 218181.0}, {"date": "2026-04-23", "close": 1.7, "volume": 246056.0}, {"date": "2026-04-24", "close": 1.84, "volume": 219116.0}, {"date": "2026-04-27", "close": 1.75, "volume": 239976.0}, {"date": "2026-04-28", "close": 1.68, "volume": 148973.0}, {"date": "2026-04-29", "close": 1.71, "volume": 271925.0}, {"date": "2026-04-30", "close": 1.72, "volume": 109126.0}, {"date": "2026-05-01", "close": 1.79, "volume": 101092.0}, {"date": "2026-05-04", "close": 1.8, "volume": 574223.0}, {"date": "2026-05-05", "close": 1.82, "volume": 365086.0}, {"date": "2026-05-06", "close": 1.78, "volume": 117976.0}, {"date": "2026-05-07", "close": 1.86, "volume": 144895.0}, {"date": "2026-05-08", "close": 1.75, "volume": 266713.0}, {"date": "2026-05-11", "close": 1.68, "volume": 314719.0}, {"date": "2026-05-12", "close": 1.71, "volume": 128390.0}, {"date": "2026-05-13", "close": 1.7, "volume": 106322.0}, {"date": "2026-05-14", "close": 1.69, "volume": 166378.0}, {"date": "2026-05-15", "close": 1.67, "volume": 146130.0}, {"date": "2026-05-18", "close": 1.64, "volume": 54627.0}, {"date": "2026-05-19", "close": 1.64, "volume": 137863.0}, {"date": "2026-05-20", "close": 1.65, "volume": 68308.0}, {"date": "2026-05-21", "close": 1.64, "volume": 60313.0}, {"date": "2026-05-22", "close": 1.63, "volume": 81207.0}, {"date": "2026-05-26", "close": 1.58, "volume": 78001.0}, {"date": "2026-05-27", "close": 1.43, "volume": 199561.0}, {"date": "2026-05-28", "close": 1.58, "volume": 220254.0}, {"date": "2026-05-29", "close": 1.49, "volume": 132062.0}, {"date": "2026-06-01", "close": 1.46, "volume": 179858.0}, {"date": "2026-06-02", "close": 1.34, "volume": 179117.0}, {"date": "2026-06-03", "close": 1.34, "volume": 66382.0}, {"date": "2026-06-04", "close": 1.36, "volume": 108208.0}, {"date": "2026-06-05", "close": 1.26, "volume": 71153.0}, {"date": "2026-06-08", "close": 1.28, "volume": 76481.0}, {"date": "2026-06-09", "close": 1.28, "volume": 96584.0}, {"date": "2026-06-10", "close": 1.26, "volume": 50513.0}, {"date": "2026-06-11", "close": 1.34, "volume": 155373.0}, {"date": "2026-06-12", "close": 1.25, "volume": 78755.0}, {"date": "2026-06-15", "close": 1.22, "volume": 104094.0}, {"date": "2026-06-16", "close": 1.15, "volume": 152992.0}, {"date": "2026-06-17", "close": 1.16, "volume": 146021.0}, {"date": "2026-06-18", "close": 1.11, "volume": 49924.0}, {"date": "2026-06-22", "close": 1.06, "volume": 153215.0}, {"date": "2026-06-23", "close": 1.02, "volume": 123693.0}, {"date": "2026-06-24", "close": 0.98, "volume": 146054.0}, {"date": "2026-06-25", "close": 0.99, "volume": 89654.0}, {"date": "2026-06-26", "close": 1.06, "volume": 124219.0}, {"date": "2026-06-29", "close": 1.14, "volume": 662729.0}, {"date": "2026-06-30", "close": 1.15, "volume": 80778.0}, {"date": "2026-07-01", "close": 1.13, "volume": 110464.0}, {"date": "2026-07-02", "close": 1.18, "volume": 110182.0}, {"date": "2026-07-06", "close": 1.14, "volume": 86867.0}, {"date": "2026-07-07", "close": 1.18, "volume": 44942.0}, {"date": "2026-07-08", "close": 1.145, "volume": 30124.0}, {"date": "2026-07-09", "close": 1.14, "volume": 50409.0}, {"date": "2026-07-10", "close": 1.13, "volume": 77389.0}, {"date": "2026-07-13", "close": 1.13, "volume": 39451.0}, {"date": "2026-07-14", "close": 1.1, "volume": 36915.0}, {"date": "2026-07-15", "close": 1.11, "volume": 103559.0}, {"date": "2026-07-16", "close": 1.05, "volume": 70143.0}, {"date": "2026-07-17", "close": 1.06, "volume": 41844.0}, {"date": "2026-07-20", "close": 1.08, "volume": 52343.0}, {"date": "2026-07-21", "close": 1.09, "volume": 12210.0}, {"date": "2026-07-22", "close": 1.05, "volume": 17663.0}, {"date": "2026-07-23", "close": 1.02, "volume": 20821.0}, {"date": "2026-07-24", "close": 1.02, "volume": 38245.0}, {"date": "2026-07-27", "close": 1.055, "volume": 41543.0}, {"date": "2026-07-28", "close": 1.07, "volume": 44360.0}, {"date": "2026-07-29", "close": 1.03, "volume": 26468.0}, {"date": "2026-07-30", "close": 1.04, "volume": 47501.0}, {"date": "2026-07-31", "close": 1.03, "volume": 46044.0}, {"date": "2026-08-03", "close": 1.07, "volume": 58344.0}, {"date": "2026-08-04", "close": 1.1, "volume": 59314.0}, {"date": "2026-08-05", "close": 1.07, "volume": 24069.0}, {"date": "2026-08-06", "close": 1.18, "volume": 94639.0}, {"date": "2026-08-07", "close": 1.22, "volume": 126473.0}, {"date": "2026-08-10", "close": 1.22, "volume": 68050.0}, {"date": "2026-08-11", "close": 1.17, "volume": 36761.0}, {"date": "2026-08-12", "close": 1.18, "volume": 47070.0}, {"date": "2026-08-13", "close": 1.14, "volume": 64356.0}, {"date": "2026-08-14", "close": 1.13, "volume": 71741.0}, {"date": "2026-08-17", "close": 1.14, "volume": 52944.0}, {"date": "2026-08-18", "close": 1.09, "volume": 26356.0}, {"date": "2026-08-19", "close": 1.19, "volume": 39121.0}, {"date": "2026-08-20", "close": 1.16, "volume": 78671.0}, {"date": "2026-08-21", "close": 1.16, "volume": 26318.0}, {"date": "2026-08-24", "close": 1.16, "volume": 19587.0}, {"date": "2026-08-25", "close": 1.2, "volume": 20938.0}, {"date": "2026-08-26", "close": 1.18, "volume": 35401.0}, {"date": "2026-08-27", "close": 1.11, "volume": 31441.0}, {"date": "2026-08-28", "close": 1.12, "volume": 24391.0}, {"date": "2026-08-31", "close": 1.1, "volume": 38970.0}, {"date": "2026-09-01", "close": 1.14, "volume": 33506.0}, {"date": "2026-09-02", "close": 1.12, "volume": 14788.0}, {"date": "2026-09-03", "close": 1.17, "volume": 49797.0}, {"date": "2026-09-04", "close": 1.09, "volume": 35038.0}, {"date": "2026-09-08", "close": 1.1, "volume": 43289.0}, {"date": "2026-09-09", "close": 1.12, "volume": 58519.0}, {"date": "2026-09-10", "close": 1.08, "volume": 19766.0}, {"date": "2026-09-11", "close": 1.1, "volume": 44410.0}, {"date": "2026-09-14", "close": 1.06, "volume": 48310.0}, {"date": "2026-09-15", "close": 1.06, "volume": 40933.0}, {"date": "2026-09-16", "close": 1.06, "volume": 51859.0}, {"date": "2026-09-17", "close": 1.04, "volume": 33863.0}, {"date": "2026-09-18", "close": 1.05, "volume": 25322.0}], "refreshing": true}