{"ticker": "BTDR", "overview": {"cik": "1899123", "ticker": "BTDR", "name": "Bitdeer Technologies Group", "industry": "Finance Services", "country": "Spain", "sic": "6199", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001213900-26-096691", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096425", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-093742", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001213900-26-090516", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001213900-26-088668", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000096", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087067", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-087060", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-08-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087012", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086938", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085655", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084288", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-087201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002150", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079816", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075223", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075220", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075218", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075214", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075212", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075191", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-079298", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072867", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002993", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 447000.0, "sell_n": 0, "sell_sum": 0, "net": 447000.0, "insiders": 2, "first_date": "2026-08-12", "last_date": "2026-08-14"}, "metrics": {"ticker": "BTDR", "has_prices": true, "as_of": "2026-09-18", "last": 12.97, "prev_close": 11.24, "change": 1.7300000000000004, "change_pct": 0.153914590747331, "session_volume": 18693560.0, "vwap_5": 11.859868310229917, "vwap_20": 11.464693371417118, "vwap_60": 11.361826136965995, "vwap_250": 13.148020208210225, "high_52w": 22.85, "low_52w": 7.28, "avg_volume_20": 11475365.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003738", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Spain", "headline": "Bitdeer Technologies Group moves to a 4.8% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0002012383-26-003738-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001213900-26-096691", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "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": "Spain", "headline": "CFO files routine paperwork on BTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026096691/0001213900-26-096691-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001213900-26-090516", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Haris Fozan Basit", "who_key": "Basit Haris Fozan", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 221000.0, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "An exec goes shopping: $221K of BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026090516/0001213900-26-090516-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001446580-26-000091", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 5.1% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001446580-26-000091-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001213900-26-088668", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 225999.99999999997, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "CFO puts $226K into BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026088668/0001213900-26-088668-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001595888-26-000096", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Spain", "headline": "Bitdeer Technologies Group moves to a 5.7% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001595888-26-000096-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001104659-26-087201", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 4.4% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001104659-26-087201-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0002012383-26-002150", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 5.3% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0002012383-26-002150-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "0001213900-26-075212", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "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": "Spain", "headline": "CFO files routine paperwork on BTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026075212/0001213900-26-075212-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001213900-26-075214", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Naphat Sirimongkolkasem", "who_key": "Sirimongkolkasem Naphat", "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": "Spain", "headline": "Director files routine paperwork on BTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026075214/0001213900-26-075214-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001213900-26-075218", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Guang George Yang", "who_key": "Yang Guang George", "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": "Spain", "headline": "Director files routine paperwork on BTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026075218/0001213900-26-075218-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001213900-26-075220", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Sheldon Trainor-Degirolamo", "who_key": "Trainor-Degirolamo Sheldon", "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": "Spain", "headline": "Director files routine paperwork on BTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026075220/0001213900-26-075220-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "0001213900-26-075223", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Haris Fozan Basit", "who_key": "Basit Haris Fozan", "role": "Chief Strategy Officer", "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": "Spain", "headline": "C-suite exec files routine paperwork on BTDR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026075223/0001213900-26-075223-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "13DG-0001104659-26-079298", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group moves to a 19.7% activist stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001104659-26-079298-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-12", "mins": 206806}, {"id": "13DG-0001104659-26-074481", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group moves to a 19.7% activist stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001104659-26-074481-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206806}, {"id": "13DG-0001595888-26-000057", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 5.1% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001595888-26-000057-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-03", "mins": 219766}, {"id": "13DG-0000905148-26-002993", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 9% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0000905148-26-002993-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0001213900-26-045581", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group adjusts its stake in BTDR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001213900-26-045581-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}, {"id": "13DG-0001213900-26-039325", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Spain", "headline": "Bitdeer Technologies Group adjusts its stake in BTDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001213900-26-039325-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}], "recent_buys": [{"id": "0001213900-26-090516", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Haris Fozan Basit", "who_key": "Basit Haris Fozan", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 221000.0, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "An exec goes shopping: $221K of BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026090516/0001213900-26-090516-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001213900-26-088668", "src": "INSIDERS", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 225999.99999999997, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "CFO puts $226K into BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026088668/0001213900-26-088668-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}], "institutional": [{"id": "13DG-0002012383-26-003738", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Spain", "headline": "Bitdeer Technologies Group moves to a 4.8% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0002012383-26-003738-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001446580-26-000091", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 5.1% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001446580-26-000091-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001595888-26-000096", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Spain", "headline": "Bitdeer Technologies Group moves to a 5.7% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001595888-26-000096-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0001104659-26-087201", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 4.4% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001104659-26-087201-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0002012383-26-002150", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 5.3% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0002012383-26-002150-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142006}, {"id": "13DG-0001104659-26-079298", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group moves to a 19.7% activist stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001104659-26-079298-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-12", "mins": 206806}, {"id": "13DG-0000905148-26-002993", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 9% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0000905148-26-002993-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-05-28", "mins": 228406}, {"id": "13DG-0001104659-26-074481", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group moves to a 19.7% activist stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001104659-26-074481-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206806}, {"id": "13DG-0001595888-26-000057", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group takes a 5.1% passive stake in BTDR", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001595888-26-000057-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-03", "mins": 219766}, {"id": "13DG-0001213900-26-045581", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "Spain", "headline": "Bitdeer Technologies Group adjusts its stake in BTDR (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001213900-26-045581-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}, {"id": "13DG-0001213900-26-039325", "src": "13DG", "ticker": "BTDR", "cik": "1899123", "company": "Bitdeer Technologies Group", "company_raw": "Bitdeer Technologies Group", "who": "Bitdeer Technologies Group", "who_key": "Bitdeer Technologies Group", "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": "Spain", "headline": "Bitdeer Technologies Group adjusts its stake in BTDR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/0001213900-26-039325-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309046}], "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": "Bitdeer Technologies Group - Ordinary Shares", "new_value": "Bitdeer Technologies Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001899123", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001899123", "applied": 1, "detected_at": "2026-09-10T16:52:46.147652"}]}, "key_people": [{"who": "Michael G. Potter", "who_key": "Potter Michael G", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 225999.99999999997, "sold": 0, "net": 225999.99999999997, "trades": 1, "top_score": 50.8, "lean": "buying", "history": [{"action": "BUY", "amount": 225999.99999999997, "date": "2026-08-12", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026088668/0001213900-26-088668-index.htm"}], "latest": {"action": "BUY", "amount": 225999.99999999997, "date": "2026-08-12", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026088668/0001213900-26-088668-index.htm"}}, {"who": "Haris Fozan Basit", "who_key": "Basit Haris Fozan", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 221000.0, "sold": 0, "net": 221000.0, "trades": 1, "top_score": 61.9, "lean": "buying", "history": [{"action": "BUY", "amount": 221000.0, "date": "2026-08-14", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026090516/0001213900-26-090516-index.htm"}], "latest": {"action": "BUY", "amount": 221000.0, "date": "2026-08-14", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1899123/000121390026090516/0001213900-26-090516-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 225999.99999999997}, {"date": "2026-08-14", "net": 221000.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001213900-26-096691", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-02", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-096425", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-093742", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001213900-26-090516", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001446580-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001213900-26-088668", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001595888-26-000096", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-087067", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-10", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-087060", "price_sensitive": false}, {"form": "F-3ASR", "date": "2026-08-10", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087012", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-10", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-086938", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-05", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-085655", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-084288", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-087201", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002150", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-079816", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075223", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075220", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075218", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075214", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001213900-26-075212", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-075191", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-30", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-079298", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-29", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-072867", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-06-18", "title": "Form SCHEDULE 13G", "accession": "0000905148-26-002993", "price_sensitive": false}], "performance": {"ticker": "BTDR", "has_prices": true, "summary": {"n": 2, "avg": 0.42925359976491334, "win_rate": 1.0, "best": 0.4379157427937917, "worst": 0.420591456736035, "as_of": "2026-09-18"}, "buys": [{"who": "Basit Haris Fozan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Strategy Officer", "amount": 221000.0, "date": "2026-08-14", "score": 61.9, "ref_price": 9.13, "return": 0.420591456736035}, {"who": "Potter Michael G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 225999.99999999997, "date": "2026-08-12", "score": 50.8, "ref_price": 9.02, "return": 0.4379157427937917}]}, "price_series": [{"date": "2021-07-28", "close": 10.0, "volume": 500.0}, {"date": "2021-07-29", "close": 9.7, "volume": 3700.0}, {"date": "2021-07-30", "close": 9.71, "volume": 600.0}, {"date": "2021-08-02", "close": 9.85, "volume": 7538.0}, {"date": "2021-08-03", "close": 9.75, "volume": 4200.0}, {"date": "2021-08-04", "close": 9.75, "volume": null}, {"date": "2021-08-05", "close": 9.76, "volume": 3615.0}, {"date": "2021-08-06", "close": 9.75, "volume": 51160.0}, {"date": "2021-08-09", "close": 9.77, "volume": 3901.0}, {"date": "2021-08-10", "close": 9.75, "volume": 75531.0}, {"date": "2021-08-11", "close": 9.74, "volume": 41413.0}, {"date": "2021-08-12", "close": 9.75, "volume": 139586.0}, {"date": "2021-08-13", "close": 9.768, "volume": 33925.0}, {"date": "2021-08-16", "close": 9.78, "volume": 56239.0}, {"date": "2021-08-17", "close": 9.78, "volume": 76714.0}, {"date": "2021-08-18", "close": 9.78, "volume": 5620.0}, {"date": "2021-08-19", "close": 9.77, "volume": 4329.0}, {"date": "2021-08-20", "close": 9.79, "volume": 127696.0}, {"date": "2021-08-23", "close": 9.77, "volume": 5527.0}, {"date": "2021-08-24", "close": 9.78, "volume": 60303.0}, {"date": "2021-08-25", "close": 9.79, "volume": 44947.0}, {"date": "2021-08-26", "close": 9.8, "volume": 6703.0}, {"date": "2021-08-27", "close": 9.89, "volume": 90911.0}, {"date": "2021-08-30", "close": 9.89, "volume": null}, {"date": "2021-08-31", "close": 9.87, "volume": 2867.0}, {"date": "2021-09-01", "close": 9.87, "volume": 4236.0}, {"date": "2021-09-02", "close": 9.87, "volume": null}, {"date": "2021-09-03", "close": 9.89, "volume": 35005.0}, {"date": "2021-09-07", "close": 9.89, "volume": 1178.0}, {"date": "2021-09-08", "close": 9.89, "volume": 737.0}, {"date": "2021-09-09", "close": 9.89, "volume": 7676.0}, {"date": "2021-09-10", "close": 9.9009, "volume": 1400.0}, {"date": "2021-09-13", "close": 9.93, "volume": 12021.0}, {"date": "2021-09-14", "close": 9.83, "volume": 100.0}, {"date": "2021-09-15", "close": 9.83, "volume": null}, {"date": "2021-09-16", "close": 9.9, "volume": 11045.0}, {"date": "2021-09-17", "close": 9.92, "volume": 200.0}, {"date": "2021-09-20", "close": 9.92, "volume": 6465.0}, {"date": "2021-09-21", "close": 9.92, "volume": 787.0}, {"date": "2021-09-22", "close": 9.92, "volume": 6316.0}, {"date": "2021-09-23", "close": 9.92, "volume": 5400.0}, {"date": "2021-09-24", "close": 9.92, "volume": null}, {"date": "2021-09-27", "close": 9.91, "volume": 5629.0}, {"date": "2021-09-28", "close": 9.91, "volume": 1053.0}, {"date": "2021-09-29", "close": 9.89, "volume": 32752.0}, {"date": "2021-09-30", "close": 9.9, "volume": 918.0}, {"date": "2021-10-01", "close": 9.9, "volume": null}, {"date": "2021-10-04", "close": 9.89, "volume": 13757.0}, {"date": "2021-10-05", "close": 9.91, "volume": 158.0}, {"date": "2021-10-06", "close": 9.91, "volume": null}, {"date": "2021-10-07", "close": 9.91, "volume": null}, {"date": "2021-10-08", "close": 9.9, "volume": 2000.0}, {"date": "2021-10-11", "close": 9.9, "volume": 7401.0}, {"date": "2021-10-12", "close": 9.9, "volume": null}, {"date": "2021-10-13", "close": 9.93, "volume": 6807.0}, {"date": "2021-10-14", "close": 9.93, "volume": null}, {"date": "2021-10-15", "close": 9.94, "volume": 26600.0}, {"date": "2021-10-18", "close": 9.94, "volume": 1200.0}, {"date": "2021-10-19", "close": 9.92, "volume": 27521.0}, {"date": "2021-10-20", "close": 9.93, "volume": 15815.0}, {"date": "2021-10-21", "close": 9.96, "volume": 12690.0}, {"date": "2021-10-22", "close": 9.96, "volume": null}, {"date": "2021-10-25", "close": 9.94, "volume": 203.0}, {"date": "2021-10-26", "close": 9.95, "volume": 10040.0}, {"date": "2021-10-27", "close": 9.95, "volume": 1000.0}, {"date": "2021-10-28", "close": 9.95, "volume": null}, {"date": "2021-10-29", "close": 9.92, "volume": 538.0}, {"date": "2021-11-01", "close": 9.92, "volume": null}, {"date": "2021-11-02", "close": 9.92, "volume": null}, {"date": "2021-11-03", "close": 9.9586, "volume": 5798.0}, {"date": "2021-11-04", "close": 9.95, "volume": 2198.0}, {"date": "2021-11-05", "close": 9.95, "volume": null}, {"date": "2021-11-08", "close": 9.96, "volume": 7001.0}, {"date": "2021-11-09", "close": 9.96, "volume": null}, {"date": "2021-11-10", "close": 9.96, "volume": 3408.0}, {"date": "2021-11-11", "close": 10.0, "volume": 600.0}, {"date": "2021-11-12", "close": 9.97, "volume": 1060.0}, {"date": "2021-11-15", "close": 9.99, "volume": 1858.0}, {"date": "2021-11-16", "close": 10.0, "volume": 1123.0}, {"date": "2021-11-17", "close": 9.97, "volume": 1000.0}, {"date": "2021-11-18", "close": 10.39, "volume": 2550879.0}, {"date": "2021-11-19", "close": 10.34, "volume": 631187.0}, {"date": "2021-11-22", "close": 10.41, "volume": 813507.0}, {"date": "2021-11-23", "close": 10.25, "volume": 348342.0}, {"date": "2021-11-24", "close": 10.24, "volume": 126929.0}, {"date": "2021-11-26", "close": 10.27, "volume": 86800.0}, {"date": "2021-11-29", "close": 10.24, "volume": 107785.0}, {"date": "2021-11-30", "close": 10.24, "volume": 171201.0}, {"date": "2021-12-01", "close": 10.28, "volume": 323253.0}, {"date": "2021-12-02", "close": 10.18, "volume": 86902.0}, {"date": "2021-12-03", "close": 10.13, "volume": 112127.0}, {"date": "2021-12-06", "close": 10.18, "volume": 259405.0}, {"date": "2021-12-07", "close": 10.2, "volume": 90765.0}, {"date": "2021-12-08", "close": 10.2, "volume": 34134.0}, {"date": "2021-12-09", "close": 10.18, "volume": 58491.0}, {"date": "2021-12-10", "close": 10.11, "volume": 58198.0}, {"date": "2021-12-13", "close": 10.12, "volume": 103740.0}, {"date": "2021-12-14", "close": 10.07, "volume": 23059.0}, {"date": "2021-12-15", "close": 10.02, "volume": 37290.0}, {"date": "2021-12-16", "close": 9.97, "volume": 69357.0}, {"date": "2021-12-17", "close": 9.97, "volume": 313195.0}, {"date": "2021-12-20", "close": 9.964, "volume": 22894.0}, {"date": "2021-12-21", "close": 9.96, "volume": 11232.0}, {"date": "2021-12-22", "close": 9.96, "volume": 123780.0}, {"date": "2021-12-23", "close": 9.96, "volume": 92638.0}, {"date": "2021-12-27", "close": 10.0, "volume": 22111.0}, {"date": "2021-12-28", "close": 9.9701, "volume": 1508.0}, {"date": "2021-12-29", "close": 9.9511, "volume": 108401.0}, {"date": "2021-12-30", "close": 9.96, "volume": 37101.0}, {"date": "2021-12-31", "close": 9.96, "volume": 6151.0}, {"date": "2022-01-03", "close": 9.97, "volume": 50098.0}, {"date": "2022-01-04", "close": 9.99, "volume": 107527.0}, {"date": "2022-01-05", "close": 9.99, "volume": 377593.0}, {"date": "2022-01-06", "close": 9.98, "volume": 4947.0}, {"date": "2022-01-07", "close": 9.97, "volume": 8674.0}, {"date": "2022-01-10", "close": 9.95, "volume": 78392.0}, {"date": "2022-01-11", "close": 9.95, "volume": 25609.0}, {"date": "2022-01-12", "close": 9.95, "volume": 688.0}, {"date": "2022-01-13", "close": 9.96, "volume": 419.0}, {"date": "2022-01-14", "close": 9.9501, "volume": 60056.0}, {"date": "2022-01-18", "close": 9.9411, "volume": 48783.0}, {"date": "2022-01-19", "close": 9.9407, "volume": 1967.0}, {"date": "2022-01-20", "close": 9.94, "volume": 29776.0}, {"date": "2022-01-21", "close": 9.9335, "volume": 55648.0}, {"date": "2022-01-24", "close": 9.93, "volume": 519161.0}, {"date": "2022-01-25", "close": 9.94, "volume": 186731.0}, {"date": "2022-01-26", "close": 9.95, "volume": 9214.0}, {"date": "2022-01-27", "close": 9.95, "volume": 23845.0}, {"date": "2022-01-28", "close": 9.97, "volume": 20162.0}, {"date": "2022-01-31", "close": 9.96, "volume": 547.0}, {"date": "2022-02-01", "close": 9.98, "volume": 963.0}, {"date": "2022-02-02", "close": 9.98, "volume": 15809.0}, {"date": "2022-02-03", "close": 9.96, "volume": 3128.0}, {"date": "2022-02-04", "close": 9.97, "volume": 3755.0}, {"date": "2022-02-07", "close": 9.98, "volume": 9711.0}, {"date": "2022-02-08", "close": 9.99, "volume": 1154.0}, {"date": "2022-02-09", "close": 9.98, "volume": 4834.0}, {"date": "2022-02-10", "close": 9.99, "volume": 51668.0}, {"date": "2022-02-11", "close": 10.0, "volume": 3909.0}, {"date": "2022-02-14", "close": 10.0, "volume": 2908.0}, {"date": "2022-02-15", "close": 10.01, "volume": 2552.0}, {"date": "2022-02-16", "close": 10.0, "volume": 3807.0}, {"date": "2022-02-17", "close": 9.995, "volume": 3658.0}, {"date": "2022-02-18", "close": 10.0201, "volume": 10291.0}, {"date": "2022-02-22", "close": 9.9879, "volume": 548.0}, {"date": "2022-02-23", "close": 10.0, "volume": 7748.0}, {"date": "2022-02-24", "close": 10.005, "volume": 1958.0}, {"date": "2022-02-25", "close": 10.0075, "volume": 196.0}, {"date": "2022-02-28", "close": 10.01, "volume": 10837.0}, {"date": "2022-03-01", "close": 10.03, "volume": 39870.0}, {"date": "2022-03-02", "close": 10.03, "volume": 199588.0}, {"date": "2022-03-03", "close": 10.02, "volume": 585.0}, {"date": "2022-03-04", "close": 10.0275, "volume": 9440.0}, {"date": "2022-03-07", "close": 10.0205, "volume": 3401.0}, {"date": "2022-03-08", "close": 10.0202, "volume": 2192.0}, {"date": "2022-03-09", "close": 10.045, "volume": 48723.0}, {"date": "2022-03-10", "close": 10.04, "volume": 4457.0}, {"date": "2022-03-11", "close": 10.0401, "volume": 541.0}, {"date": "2022-03-14", "close": 10.0301, "volume": 16567.0}, {"date": "2022-03-15", "close": 10.03, "volume": 711.0}, {"date": "2022-03-16", "close": 10.03, "volume": null}, {"date": "2022-03-17", "close": 10.035, "volume": 4492.0}, {"date": "2022-03-18", "close": 10.034, "volume": 570.0}, {"date": "2022-03-21", "close": 10.03, "volume": 2771.0}, {"date": "2022-03-22", "close": 10.045, "volume": 1139.0}, {"date": "2022-03-23", "close": 10.05, "volume": 1007.0}, {"date": "2022-03-24", "close": 10.0441, "volume": 774.0}, {"date": "2022-03-25", "close": 10.0423, "volume": 7161.0}, {"date": "2022-03-28", "close": 10.0599, "volume": 5590.0}, {"date": "2022-03-29", "close": 10.0301, "volume": 923.0}, {"date": "2022-03-30", "close": 10.0301, "volume": null}, {"date": "2022-03-31", "close": 10.0598, "volume": 1427.0}, {"date": "2022-04-01", "close": 10.0598, "volume": null}, {"date": "2022-04-04", "close": 10.0598, "volume": null}, {"date": "2022-04-05", "close": 10.05, "volume": 1025.0}, {"date": "2022-04-06", "close": 10.0541, "volume": 26757.0}, {"date": "2022-04-07", "close": 10.055, "volume": 6309.0}, {"date": "2022-04-08", "close": 10.055, "volume": null}, {"date": "2022-04-11", "close": 10.06, "volume": 2970.0}, {"date": "2022-04-12", "close": 10.06, "volume": 273.0}, {"date": "2022-04-13", "close": 10.07, "volume": 4909.0}, {"date": "2022-04-14", "close": 10.07, "volume": 19270.0}, {"date": "2022-04-18", "close": 10.065, "volume": 3563.0}, {"date": "2022-04-19", "close": 10.09, "volume": 120.0}, {"date": "2022-04-20", "close": 10.075, "volume": 25817.0}, {"date": "2022-04-21", "close": 10.09, "volume": 1294.0}, {"date": "2022-04-22", "close": 10.06, "volume": 4844.0}, {"date": "2022-04-25", "close": 10.09, "volume": 394.0}, {"date": "2022-04-26", "close": 10.07, "volume": 763.0}, {"date": "2022-04-27", "close": 10.09, "volume": 935.0}, {"date": "2022-04-28", "close": 10.09, "volume": 5786.0}, {"date": "2022-04-29", "close": 10.08, "volume": 17484.0}, {"date": "2022-05-02", "close": 10.09, "volume": 19106.0}, {"date": "2022-05-03", "close": 10.08, "volume": 950.0}, {"date": "2022-05-04", "close": 10.1, "volume": 154161.0}, {"date": "2022-05-05", "close": 10.1, "volume": null}, {"date": "2022-05-06", "close": 10.09, "volume": 21176.0}, {"date": "2022-05-09", "close": 10.08, "volume": 38348.0}, {"date": "2022-05-10", "close": 10.08, "volume": 13091.0}, {"date": "2022-05-11", "close": 10.07, "volume": 45003.0}, {"date": "2022-05-12", "close": 10.08, "volume": 25331.0}, {"date": "2022-05-13", "close": 10.08, "volume": 1520.0}, {"date": "2022-05-16", "close": 10.08, "volume": 1386.0}, {"date": "2022-05-17", "close": 10.08, "volume": 9199.0}, {"date": "2022-05-18", "close": 10.07, "volume": 2332.0}, {"date": "2022-05-19", "close": 10.09, "volume": 407.0}, {"date": "2022-05-20", "close": 10.09, "volume": null}, {"date": "2022-05-23", "close": 10.09, "volume": 226.0}, {"date": "2022-05-24", "close": 10.09, "volume": 1561.0}, {"date": "2022-05-25", "close": 10.09, "volume": 300.0}, {"date": "2022-05-26", "close": 10.09, "volume": 3119.0}, {"date": "2022-05-27", "close": 10.09, "volume": 876.0}, {"date": "2022-05-31", "close": 10.1, "volume": 561.0}, {"date": "2022-06-01", "close": 10.09, "volume": 671.0}, {"date": "2022-06-02", "close": 10.1136, "volume": 18526.0}, {"date": "2022-06-03", "close": 10.12, "volume": 16932.0}, {"date": "2022-06-06", "close": 10.12, "volume": 370.0}, {"date": "2022-06-07", "close": 10.14, "volume": 13641.0}, {"date": "2022-06-08", "close": 10.14, "volume": 10331.0}, {"date": "2022-06-09", "close": 10.14, "volume": null}, {"date": "2022-06-10", "close": 10.14, "volume": null}, {"date": "2022-06-13", "close": 10.11, "volume": 8410.0}, {"date": "2022-06-14", "close": 10.11, "volume": 9037.0}, {"date": "2022-06-15", "close": 10.11, "volume": 405.0}, {"date": "2022-06-16", "close": 10.11, "volume": 2667.0}, {"date": "2022-06-17", "close": 10.11, "volume": null}, {"date": "2022-06-21", "close": 10.1132, "volume": 216.0}, {"date": "2022-06-22", "close": 10.11, "volume": 153.0}, {"date": "2022-06-23", "close": 10.11, "volume": null}, {"date": "2022-06-24", "close": 10.11, "volume": 1131.0}, {"date": "2022-06-27", "close": 10.11, "volume": null}, {"date": "2022-06-28", "close": 10.11, "volume": null}, {"date": "2022-06-29", "close": 10.11, "volume": null}, {"date": "2022-06-30", "close": 10.11, "volume": null}, {"date": "2022-07-01", "close": 10.12, "volume": 1300.0}, {"date": "2022-07-05", "close": 10.12, "volume": 877.0}, {"date": "2022-07-06", "close": 10.12, "volume": 1936.0}, {"date": "2022-07-07", "close": 10.12, "volume": null}, {"date": "2022-07-08", "close": 10.15, "volume": 20961.0}, {"date": "2022-07-11", "close": 10.15, "volume": null}, {"date": "2022-07-12", "close": 10.14, "volume": 353.0}, {"date": "2022-07-13", "close": 10.15, "volume": 140.0}, {"date": "2022-07-14", "close": 10.15, "volume": 303.0}, {"date": "2022-07-15", "close": 10.15, "volume": null}, {"date": "2022-07-18", "close": 10.15, "volume": 8196.0}, {"date": "2022-07-19", "close": 10.16, "volume": 1562.0}, {"date": "2022-07-20", "close": 10.16, "volume": 364.0}, {"date": "2022-07-21", "close": 10.16, "volume": null}, {"date": "2022-07-22", "close": 10.16, "volume": null}, {"date": "2022-07-25", "close": 10.15, "volume": 100.0}, {"date": "2022-07-26", "close": 10.165, "volume": 1728.0}, {"date": "2022-07-27", "close": 10.17, "volume": 15006.0}, {"date": "2022-07-28", "close": 10.165, "volume": 404.0}, {"date": "2022-07-29", "close": 10.16, "volume": 24997.0}, {"date": "2022-08-01", "close": 10.16, "volume": null}, {"date": "2022-08-02", "close": 10.165, "volume": 305.0}, {"date": "2022-08-03", "close": 10.175, "volume": 3637.0}, {"date": "2022-08-04", "close": 10.172, "volume": 598.0}, {"date": "2022-08-05", "close": 10.18, "volume": 580.0}, {"date": "2022-08-08", "close": 10.19, "volume": 2247.0}, {"date": "2022-08-09", "close": 10.19, "volume": 439.0}, {"date": "2022-08-10", "close": 10.19, "volume": 973.0}, {"date": "2022-08-11", "close": 10.15, "volume": 171101.0}, {"date": "2022-08-12", "close": 10.19, "volume": 5342.0}, {"date": "2022-08-15", "close": 10.19, "volume": 533.0}, {"date": "2022-08-16", "close": 10.19, "volume": 27910.0}, {"date": "2022-08-17", "close": 10.2, "volume": 303.0}, {"date": "2022-08-18", "close": 10.19, "volume": 454.0}, {"date": "2022-08-19", "close": 10.19, "volume": null}, {"date": "2022-08-22", "close": 10.2, "volume": 155.0}, {"date": "2022-08-23", "close": 10.205, "volume": 1183.0}, {"date": "2022-08-24", "close": 10.205, "volume": null}, {"date": "2022-08-25", "close": 10.205, "volume": null}, {"date": "2022-08-26", "close": 10.205, "volume": 169.0}, {"date": "2022-08-29", "close": 10.2, "volume": 629.0}, {"date": "2022-08-30", "close": 10.2, "volume": 844.0}, {"date": "2022-08-31", "close": 10.22, "volume": 11722.0}, {"date": "2022-09-01", "close": 10.22, "volume": 2838.0}, {"date": "2022-09-02", "close": 10.22, "volume": null}, {"date": "2022-09-06", "close": 10.22, "volume": 795.0}, {"date": "2022-09-07", "close": 10.27, "volume": 45468.0}, {"date": "2022-09-08", "close": 10.25, "volume": 119.0}, {"date": "2022-09-09", "close": 10.25, "volume": null}, {"date": "2022-09-12", "close": 10.25, "volume": 7741.0}, {"date": "2022-09-13", "close": 10.25, "volume": 302.0}, {"date": "2022-09-14", "close": 10.25, "volume": null}, {"date": "2022-09-15", "close": 10.25, "volume": 816.0}, {"date": "2022-09-16", "close": 10.25, "volume": null}, {"date": "2022-09-19", "close": 10.25, "volume": 757.0}, {"date": "2022-09-20", "close": 10.25, "volume": null}, {"date": "2022-09-21", "close": 10.26, "volume": 23138.0}, {"date": "2022-09-22", "close": 10.27, "volume": 704.0}, {"date": "2022-09-23", "close": 10.26, "volume": 475.0}, {"date": "2022-09-26", "close": 10.26, "volume": 956.0}, {"date": "2022-09-27", "close": 10.26, "volume": 116117.0}, {"date": "2022-09-28", "close": 10.28, "volume": 119419.0}, {"date": "2022-09-29", "close": 10.27, "volume": 12531.0}, {"date": "2022-09-30", "close": 10.27, "volume": 1386.0}, {"date": "2022-10-03", "close": 10.28, "volume": 539.0}, {"date": "2022-10-04", "close": 10.28, "volume": 131.0}, {"date": "2022-10-05", "close": 10.28, "volume": null}, {"date": "2022-10-06", "close": 10.28, "volume": null}, {"date": "2022-10-07", "close": 10.31, "volume": 1427.0}, {"date": "2022-10-10", "close": 10.31, "volume": null}, {"date": "2022-10-11", "close": 10.31, "volume": null}, {"date": "2022-10-12", "close": 10.29, "volume": 100.0}, {"date": "2022-10-13", "close": 10.29, "volume": null}, {"date": "2022-10-14", "close": 10.29, "volume": null}, {"date": "2022-10-17", "close": 10.3, "volume": 103.0}, {"date": "2022-10-18", "close": 10.28, "volume": 741.0}, {"date": "2022-10-19", "close": 10.28, "volume": null}, {"date": "2022-10-20", "close": 10.31, "volume": 106.0}, {"date": "2022-10-21", "close": 10.31, "volume": 500.0}, {"date": "2022-10-24", "close": 10.31, "volume": 111.0}, {"date": "2022-10-25", "close": 10.28, "volume": 375519.0}, {"date": "2022-10-26", "close": 10.31, "volume": 119.0}, {"date": "2022-10-27", "close": 10.31, "volume": null}, {"date": "2022-10-28", "close": 10.29, "volume": 139.0}, {"date": "2022-10-31", "close": 10.29, "volume": 545.0}, {"date": "2022-11-01", "close": 10.29, "volume": 253005.0}, {"date": "2022-11-02", "close": 10.31, "volume": 167810.0}, {"date": "2022-11-03", "close": 10.3, "volume": 101.0}, {"date": "2022-11-04", "close": 10.3, "volume": 101.0}, {"date": "2022-11-07", "close": 10.3, "volume": 476.0}, {"date": "2022-11-08", "close": 10.3001, "volume": 734.0}, {"date": "2022-11-09", "close": 10.3, "volume": 127.0}, {"date": "2022-11-10", "close": 10.3, "volume": null}, {"date": "2022-11-11", "close": 10.3, "volume": 4159.0}, {"date": "2022-11-14", "close": 10.335, "volume": 8091.0}, {"date": "2022-11-15", "close": 10.35, "volume": 4588.0}, {"date": "2022-11-16", "close": 10.335, "volume": 407.0}, {"date": "2022-11-17", "close": 10.335, "volume": null}, {"date": "2022-11-18", "close": 10.32, "volume": 1700.0}, {"date": "2022-11-21", "close": 10.34, "volume": 128752.0}, {"date": "2022-11-22", "close": 10.35, "volume": 2606.0}, {"date": "2022-11-23", "close": 10.43, "volume": 211.0}, {"date": "2022-11-25", "close": 10.43, "volume": null}, {"date": "2022-11-28", "close": 10.39, "volume": 2047.0}, {"date": "2022-11-29", "close": 10.39, "volume": null}, {"date": "2022-11-30", "close": 10.34, "volume": 140.0}, {"date": "2022-12-01", "close": 10.37, "volume": 1206.0}, {"date": "2022-12-02", "close": 10.44, "volume": 54169.0}, {"date": "2022-12-05", "close": 10.4, "volume": 3046.0}, {"date": "2022-12-06", "close": 10.4101, "volume": 194331.0}, {"date": "2022-12-07", "close": 10.4001, "volume": 871.0}, {"date": "2022-12-08", "close": 10.4001, "volume": null}, {"date": "2022-12-09", "close": 10.4001, "volume": null}, {"date": "2022-12-12", "close": 10.4001, "volume": null}, {"date": "2022-12-13", "close": 10.4001, "volume": null}, {"date": "2022-12-14", "close": 10.4001, "volume": null}, {"date": "2022-12-15", "close": 10.4, "volume": 570.0}, {"date": "2022-12-16", "close": 10.4, "volume": null}, {"date": "2022-12-19", "close": 10.4, "volume": null}, {"date": "2022-12-20", "close": 10.4, "volume": 105001.0}, {"date": "2022-12-21", "close": 10.4, "volume": null}, {"date": "2022-12-22", "close": 10.4, "volume": null}, {"date": "2022-12-23", "close": 10.41, "volume": 205.0}, {"date": "2022-12-27", "close": 10.41, "volume": null}, {"date": "2022-12-28", "close": 10.49, "volume": 110.0}, {"date": "2022-12-29", "close": 10.4202, "volume": 101.0}, {"date": "2022-12-30", "close": 10.4202, "volume": null}, {"date": "2023-01-03", "close": 10.4899, "volume": 1300.0}, {"date": "2023-01-04", "close": 10.49, "volume": 596.0}, {"date": "2023-01-05", "close": 10.49, "volume": null}, {"date": "2023-01-06", "close": 10.49, "volume": null}, {"date": "2023-01-09", "close": 10.545, "volume": 774.0}, {"date": "2023-01-10", "close": 10.545, "volume": null}, {"date": "2023-01-11", "close": 10.545, "volume": null}, {"date": "2023-01-12", "close": 10.545, "volume": null}, {"date": "2023-01-13", "close": 10.545, "volume": null}, {"date": "2023-01-17", "close": 10.55, "volume": 1271.0}, {"date": "2023-01-18", "close": 10.5544, "volume": 220.0}, {"date": "2023-01-19", "close": 10.5544, "volume": null}, {"date": "2023-01-20", "close": 10.56, "volume": 200.0}, {"date": "2023-01-23", "close": 10.56, "volume": null}, {"date": "2023-01-24", "close": 10.53, "volume": 1322.0}, {"date": "2023-01-25", "close": 10.53, "volume": null}, {"date": "2023-01-26", "close": 10.53, "volume": null}, {"date": "2023-01-27", "close": 10.53, "volume": null}, {"date": "2023-01-30", "close": 10.53, "volume": null}, {"date": "2023-01-31", "close": 10.53, "volume": null}, {"date": "2023-02-01", "close": 10.57, "volume": 269.0}, {"date": "2023-02-02", "close": 10.55, "volume": 130.0}, {"date": "2023-02-03", "close": 10.55, "volume": null}, {"date": "2023-02-06", "close": 10.55, "volume": null}, {"date": "2023-02-07", "close": 10.55, "volume": 1389.0}, {"date": "2023-02-08", "close": 10.7, "volume": 6846.0}, {"date": "2023-02-09", "close": 10.7, "volume": null}, {"date": "2023-02-10", "close": 10.7, "volume": null}, {"date": "2023-02-13", "close": 10.7, "volume": null}, {"date": "2023-02-14", "close": 10.65, "volume": 416.0}, {"date": "2023-02-15", "close": 10.65, "volume": null}, {"date": "2023-02-16", "close": 10.65, "volume": null}, {"date": "2023-02-17", "close": 10.65, "volume": null}, {"date": "2023-02-21", "close": 10.65, "volume": 460.0}, {"date": "2023-02-22", "close": 10.65, "volume": null}, {"date": "2023-02-23", "close": 10.65, "volume": 611.0}, {"date": "2023-02-24", "close": 10.65, "volume": null}, {"date": "2023-02-27", "close": 10.65, "volume": null}, {"date": "2023-02-28", "close": 10.65, "volume": null}, {"date": "2023-03-01", "close": 10.65, "volume": null}, {"date": "2023-03-02", "close": 10.65, "volume": null}, {"date": "2023-03-03", "close": 10.66, "volume": 680.0}, {"date": "2023-03-06", "close": 10.6, "volume": 1071.0}, {"date": "2023-03-07", "close": 10.6, "volume": 177.0}, {"date": "2023-03-08", "close": 10.7, "volume": 1533.0}, {"date": "2023-03-09", "close": 10.7, "volume": null}, {"date": "2023-03-10", "close": 10.72, "volume": 120.0}, {"date": "2023-03-13", "close": 10.72, "volume": null}, {"date": "2023-03-14", "close": 10.72, "volume": null}, {"date": "2023-03-15", "close": 10.72, "volume": null}, {"date": "2023-03-16", "close": 10.72, "volume": 1000.0}, {"date": "2023-03-17", "close": 10.72, "volume": null}, {"date": "2023-03-20", "close": 10.7004, "volume": 6043.0}, {"date": "2023-03-21", "close": 10.7004, "volume": null}, {"date": "2023-03-22", "close": 10.725, "volume": 112.0}, {"date": "2023-03-23", "close": 10.71, "volume": 2181.0}, {"date": "2023-03-24", "close": 10.73, "volume": 52712.0}, {"date": "2023-03-27", "close": 10.74, "volume": 5343.0}, {"date": "2023-03-28", "close": 10.8, "volume": 142462.0}, {"date": "2023-03-29", "close": 10.84, "volume": 22149.0}, {"date": "2023-03-30", "close": 10.85, "volume": 56420.0}, {"date": "2023-03-31", "close": 10.8499, "volume": 4036.0}, {"date": "2023-04-03", "close": 10.85, "volume": 4874.0}, {"date": "2023-04-04", "close": 10.85, "volume": 106641.0}, {"date": "2023-04-05", "close": 10.2, "volume": 242720.0}, {"date": "2023-04-06", "close": 10.53, "volume": 56182.0}, {"date": "2023-04-10", "close": 11.75, "volume": 323954.0}, {"date": "2023-04-11", "close": 8.76, "volume": 349246.0}, {"date": "2023-04-12", "close": 8.35, "volume": 231636.0}, {"date": "2023-04-13", "close": 10.0, "volume": 349916.0}, {"date": "2023-04-14", "close": 7.03, "volume": 554703.0}, {"date": "2023-04-17", "close": 6.9, "volume": 202033.0}, {"date": "2023-04-18", "close": 6.7, "volume": 241378.0}, {"date": "2023-04-19", "close": 6.41, "volume": 80959.0}, {"date": "2023-04-20", "close": 6.15, "volume": 194657.0}, {"date": "2023-04-21", "close": 6.68, "volume": 181762.0}, {"date": "2023-04-24", "close": 6.92, "volume": 55888.0}, {"date": "2023-04-25", "close": 6.92, "volume": 66938.0}, {"date": "2023-04-26", "close": 7.705, "volume": 83995.0}, {"date": "2023-04-27", "close": 7.6, "volume": 27247.0}, {"date": "2023-04-28", "close": 7.5, "volume": 85493.0}, {"date": "2023-05-01", "close": 7.345, "volume": 23906.0}, {"date": "2023-05-02", "close": 7.19, "volume": 28389.0}, {"date": "2023-05-03", "close": 6.81, "volume": 27522.0}, {"date": "2023-05-04", "close": 6.25, "volume": 81024.0}, {"date": "2023-05-05", "close": 6.27, "volume": 68429.0}, {"date": "2023-05-08", "close": 5.79, "volume": 70648.0}, {"date": "2023-05-09", "close": 5.93, "volume": 31719.0}, {"date": "2023-05-10", "close": 6.0641, "volume": 11538.0}, {"date": "2023-05-11", "close": 5.51, "volume": 69623.0}, {"date": "2023-05-12", "close": 5.62, "volume": 65512.0}, {"date": "2023-05-15", "close": 5.55, "volume": 49317.0}, {"date": "2023-05-16", "close": 5.46, "volume": 26657.0}, {"date": "2023-05-17", "close": 5.42, "volume": 16241.0}, {"date": "2023-05-18", "close": 5.06, "volume": 32228.0}, {"date": "2023-05-19", "close": 4.81, "volume": 90759.0}, {"date": "2023-05-22", "close": 4.87, "volume": 15318.0}, {"date": "2023-05-23", "close": 5.14, "volume": 14840.0}, {"date": "2023-05-24", "close": 5.0, "volume": 10609.0}, {"date": "2023-05-25", "close": 4.93, "volume": 1937.0}, {"date": "2023-05-26", "close": 5.12, "volume": 10696.0}, {"date": "2023-05-30", "close": 5.03, "volume": 30787.0}, {"date": "2023-05-31", "close": 4.92, "volume": 42362.0}, {"date": "2023-06-01", "close": 5.03, "volume": 5878.0}, {"date": "2023-06-02", "close": 4.85, "volume": 10545.0}, {"date": "2023-06-05", "close": 4.83, "volume": 183627.0}, {"date": "2023-06-06", "close": 5.17, "volume": 56703.0}, {"date": "2023-06-07", "close": 4.99, "volume": 36986.0}, {"date": "2023-06-08", "close": 5.01, "volume": 9406.0}, {"date": "2023-06-09", "close": 5.05, "volume": 19991.0}, {"date": "2023-06-12", "close": 6.24, "volume": 225785.0}, {"date": "2023-06-13", "close": 7.4, "volume": 344990.0}, {"date": "2023-06-14", "close": 7.48, "volume": 118050.0}, {"date": "2023-06-15", "close": 7.56, "volume": 214441.0}, {"date": "2023-06-16", "close": 11.41, "volume": 712299.0}, {"date": "2023-06-20", "close": 10.73, "volume": 388415.0}, {"date": "2023-06-21", "close": 10.88, "volume": 107508.0}, {"date": "2023-06-22", "close": 11.41, "volume": 95860.0}, {"date": "2023-06-23", "close": 11.37, "volume": 33350.0}, {"date": "2023-06-26", "close": 11.0, "volume": 33968.0}, {"date": "2023-06-27", "close": 10.54, "volume": 117769.0}, {"date": "2023-06-28", "close": 10.47, "volume": 22948.0}, {"date": "2023-06-29", "close": 11.88, "volume": 97814.0}, {"date": "2023-06-30", "close": 11.2, "volume": 39066.0}, {"date": "2023-07-03", "close": 11.49, "volume": 12541.0}, {"date": "2023-07-05", "close": 11.79, "volume": 20283.0}, {"date": "2023-07-06", "close": 12.49, "volume": 25546.0}, {"date": "2023-07-07", "close": 12.64, "volume": 35173.0}, {"date": "2023-07-10", "close": 13.2, "volume": 84941.0}, {"date": "2023-07-11", "close": 12.61, "volume": 59231.0}, {"date": "2023-07-12", "close": 11.9, "volume": 49308.0}, {"date": "2023-07-13", "close": 13.74, "volume": 63934.0}, {"date": "2023-07-14", "close": 14.01, "volume": 193944.0}, {"date": "2023-07-17", "close": 14.27, "volume": 65208.0}, {"date": "2023-07-18", "close": 12.91, "volume": 40736.0}, {"date": "2023-07-19", "close": 12.42, "volume": 114119.0}, {"date": "2023-07-20", "close": 12.05, "volume": 47984.0}, {"date": "2023-07-21", "close": 11.28, "volume": 91796.0}, {"date": "2023-07-24", "close": 10.25, "volume": 52235.0}, {"date": "2023-07-25", "close": 10.27, "volume": 22642.0}, {"date": "2023-07-26", "close": 10.2, "volume": 14752.0}, {"date": "2023-07-27", "close": 10.2, "volume": 42391.0}, {"date": "2023-07-28", "close": 10.2, "volume": 41306.0}, {"date": "2023-07-31", "close": 10.42, "volume": 35168.0}, {"date": "2023-08-01", "close": 10.2, "volume": 65463.0}, {"date": "2023-08-02", "close": 10.22, "volume": 51763.0}, {"date": "2023-08-03", "close": 9.94, "volume": 70706.0}, {"date": "2023-08-04", "close": 9.16, "volume": 26082.0}, {"date": "2023-08-07", "close": 9.5, "volume": 38443.0}, {"date": "2023-08-08", "close": 9.28, "volume": 41357.0}, {"date": "2023-08-09", "close": 9.76, "volume": 11219.0}, {"date": "2023-08-10", "close": 9.29, "volume": 17456.0}, {"date": "2023-08-11", "close": 12.58, "volume": 622786.0}, {"date": "2023-08-14", "close": 11.96, "volume": 98183.0}, {"date": "2023-08-15", "close": 13.51, "volume": 40694.0}, {"date": "2023-08-16", "close": 14.31, "volume": 123668.0}, {"date": "2023-08-17", "close": 13.73, "volume": 80505.0}, {"date": "2023-08-18", "close": 13.29, "volume": 100451.0}, {"date": "2023-08-21", "close": 13.76, "volume": 36203.0}, {"date": "2023-08-22", "close": 13.89, "volume": 64254.0}, {"date": "2023-08-23", "close": 13.82, "volume": 113959.0}, {"date": "2023-08-24", "close": 13.62, "volume": 71775.0}, {"date": "2023-08-25", "close": 14.0, "volume": 82987.0}, {"date": "2023-08-28", "close": 13.99, "volume": 105635.0}, {"date": "2023-08-29", "close": 13.56, "volume": 107456.0}, {"date": "2023-08-30", "close": 13.78, "volume": 101560.0}, {"date": "2023-08-31", "close": 13.55, "volume": 750698.0}, {"date": "2023-09-01", "close": 12.71, "volume": 44252.0}, {"date": "2023-09-05", "close": 12.75, "volume": 46116.0}, {"date": "2023-09-06", "close": 12.11, "volume": 44178.0}, {"date": "2023-09-07", "close": 11.6, "volume": 31647.0}, {"date": "2023-09-08", "close": 11.53, "volume": 7958.0}, {"date": "2023-09-11", "close": 10.41, "volume": 45662.0}, {"date": "2023-09-12", "close": 9.7, "volume": 186335.0}, {"date": "2023-09-13", "close": 10.26, "volume": 159526.0}, {"date": "2023-09-14", "close": 11.0, "volume": 129450.0}, {"date": "2023-09-15", "close": 13.0, "volume": 597601.0}, {"date": "2023-09-18", "close": 12.93, "volume": 185564.0}, {"date": "2023-09-19", "close": 13.58, "volume": 75626.0}, {"date": "2023-09-20", "close": 12.95, "volume": 23831.0}, {"date": "2023-09-21", "close": 13.58, "volume": 69270.0}, {"date": "2023-09-22", "close": 12.01, "volume": 83191.0}, {"date": "2023-09-25", "close": 11.22, "volume": 18417.0}, {"date": "2023-09-26", "close": 9.53, "volume": 163145.0}, {"date": "2023-09-27", "close": 9.98, "volume": 131916.0}, {"date": "2023-09-28", "close": 9.8, "volume": 89076.0}, {"date": "2023-09-29", "close": 9.64, "volume": 84441.0}, {"date": "2023-10-02", "close": 9.62, "volume": 102357.0}, {"date": "2023-10-03", "close": 8.68, "volume": 119410.0}, {"date": "2023-10-04", "close": 8.505, "volume": 78449.0}, {"date": "2023-10-05", "close": 8.0, "volume": 66202.0}, {"date": "2023-10-06", "close": 7.83, "volume": 95011.0}, {"date": "2023-10-09", "close": 6.99, "volume": 129420.0}, {"date": "2023-10-10", "close": 7.37, "volume": 154212.0}, {"date": "2023-10-11", "close": 5.75, "volume": 293685.0}, {"date": "2023-10-12", "close": 5.64, "volume": 225834.0}, {"date": "2023-10-13", "close": 4.5, "volume": 798326.0}, {"date": "2023-10-16", "close": 3.96, "volume": 759048.0}, {"date": "2023-10-17", "close": 4.0, "volume": 336302.0}, {"date": "2023-10-18", "close": 3.55, "volume": 388250.0}, {"date": "2023-10-19", "close": 3.41, "volume": 623079.0}, {"date": "2023-10-20", "close": 3.2, "volume": 722452.0}, {"date": "2023-10-23", "close": 2.93, "volume": 636676.0}, {"date": "2023-10-24", "close": 3.1, "volume": 892744.0}, {"date": "2023-10-25", "close": 3.72, "volume": 793887.0}, {"date": "2023-10-26", "close": 3.19, "volume": 842265.0}, {"date": "2023-10-27", "close": 3.78, "volume": 580264.0}, {"date": "2023-10-30", "close": 3.62, "volume": 797369.0}, {"date": "2023-10-31", "close": 3.74, "volume": 282642.0}, {"date": "2023-11-01", "close": 3.83, "volume": 936626.0}, {"date": "2023-11-02", "close": 3.82, "volume": 797404.0}, {"date": "2023-11-03", "close": 3.99, "volume": 500108.0}, {"date": "2023-11-06", "close": 3.89, "volume": 764446.0}, {"date": "2023-11-07", "close": 3.8, "volume": 349853.0}, {"date": "2023-11-08", "close": 3.77, "volume": 254370.0}, {"date": "2023-11-09", "close": 3.53, "volume": 685296.0}, {"date": "2023-11-10", "close": 3.97, "volume": 355142.0}, {"date": "2023-11-13", "close": 3.77, "volume": 455902.0}, {"date": "2023-11-14", "close": 5.0, "volume": 693281.0}, {"date": "2023-11-15", "close": 4.28, "volume": 1305428.0}, {"date": "2023-11-16", "close": 3.99, "volume": 896541.0}, {"date": "2023-11-17", "close": 4.0, "volume": 390092.0}, {"date": "2023-11-20", "close": 4.76, "volume": 700124.0}, {"date": "2023-11-21", "close": 4.14, "volume": 1010015.0}, {"date": "2023-11-22", "close": 4.11, "volume": 514633.0}, {"date": "2023-11-24", "close": 4.32, "volume": 529084.0}, {"date": "2023-11-27", "close": 4.18, "volume": 406649.0}, {"date": "2023-11-28", "close": 4.55, "volume": 720901.0}, {"date": "2023-11-29", "close": 4.7, "volume": 501559.0}, {"date": "2023-11-30", "close": 4.5, "volume": 1469141.0}, {"date": "2023-12-01", "close": 5.0, "volume": 816156.0}, {"date": "2023-12-04", "close": 5.3, "volume": 1680661.0}, {"date": "2023-12-05", "close": 5.58, "volume": 871827.0}, {"date": "2023-12-06", "close": 5.7, "volume": 1277587.0}, {"date": "2023-12-07", "close": 5.77, "volume": 1098986.0}, {"date": "2023-12-08", "close": 6.23, "volume": 1259783.0}, {"date": "2023-12-11", "close": 5.55, "volume": 1817602.0}, {"date": "2023-12-12", "close": 5.95, "volume": 634031.0}, {"date": "2023-12-13", "close": 6.49, "volume": 651371.0}, {"date": "2023-12-14", "close": 6.59, "volume": 1086985.0}, {"date": "2023-12-15", "close": 7.9, "volume": 2300524.0}, {"date": "2023-12-18", "close": 7.79, "volume": 1916852.0}, {"date": "2023-12-19", "close": 7.84, "volume": 799046.0}, {"date": "2023-12-20", "close": 8.18, "volume": 1789248.0}, {"date": "2023-12-21", "close": 8.45, "volume": 1399642.0}, {"date": "2023-12-22", "close": 10.22, "volume": 3370485.0}, {"date": "2023-12-26", "close": 11.44, "volume": 4411444.0}, {"date": "2023-12-27", "close": 13.67, "volume": 3352663.0}, {"date": "2023-12-28", "close": 13.22, "volume": 2944808.0}, {"date": "2023-12-29", "close": 9.86, "volume": 6553966.0}, {"date": "2024-01-02", "close": 8.88, "volume": 4044321.0}, {"date": "2024-01-03", "close": 8.02, "volume": 3959467.0}, {"date": "2024-01-04", "close": 8.02, "volume": 2135889.0}, {"date": "2024-01-05", "close": 8.11, "volume": 1554707.0}, {"date": "2024-01-08", "close": 9.08, "volume": 2846190.0}, {"date": "2024-01-09", "close": 7.89, "volume": 1675124.0}, {"date": "2024-01-10", "close": 7.64, "volume": 1830213.0}, {"date": "2024-01-11", "close": 7.19, "volume": 2708494.0}, {"date": "2024-01-12", "close": 6.15, "volume": 1751044.0}, {"date": "2024-01-16", "close": 6.72, "volume": 1770794.0}, {"date": "2024-01-17", "close": 6.53, "volume": 667628.0}, {"date": "2024-01-18", "close": 6.19, "volume": 1114561.0}, {"date": "2024-01-19", "close": 6.4, "volume": 621200.0}, {"date": "2024-01-22", "close": 6.8, "volume": 560337.0}, {"date": "2024-01-23", "close": 6.15, "volume": 1171252.0}, {"date": "2024-01-24", "close": 6.24, "volume": 403564.0}, {"date": "2024-01-25", "close": 6.6, "volume": 424961.0}, {"date": "2024-01-26", "close": 7.6, "volume": 1713159.0}, {"date": "2024-01-29", "close": 8.99, "volume": 3178579.0}, {"date": "2024-01-30", "close": 8.98, "volume": 2883649.0}, {"date": "2024-01-31", "close": 8.19, "volume": 2385080.0}, {"date": "2024-02-01", "close": 7.94, "volume": 1341388.0}, {"date": "2024-02-02", "close": 7.66, "volume": 1197098.0}, {"date": "2024-02-05", "close": 6.93, "volume": 1461059.0}, {"date": "2024-02-06", "close": 6.78, "volume": 1351947.0}, {"date": "2024-02-07", "close": 7.09, "volume": 818118.0}, {"date": "2024-02-08", "close": 8.25, "volume": 2099868.0}, {"date": "2024-02-09", "close": 7.89, "volume": 2768368.0}, {"date": "2024-02-12", "close": 9.16, "volume": 3225529.0}, {"date": "2024-02-13", "close": 7.96, "volume": 2296123.0}, {"date": "2024-02-14", "close": 8.75, "volume": 2021592.0}, {"date": "2024-02-15", "close": 7.49, "volume": 3663428.0}, {"date": "2024-02-16", "close": 6.93, "volume": 2909553.0}, {"date": "2024-02-20", "close": 7.17, "volume": 1610292.0}, {"date": "2024-02-21", "close": 6.71, "volume": 1333064.0}, {"date": "2024-02-22", "close": 6.78, "volume": 995135.0}, {"date": "2024-02-23", "close": 6.48, "volume": 1149874.0}, {"date": "2024-02-26", "close": 8.01, "volume": 3203197.0}, {"date": "2024-02-27", "close": 7.86, "volume": 3386360.0}, {"date": "2024-02-28", "close": 7.18, "volume": 3149089.0}, {"date": "2024-02-29", "close": 6.62, "volume": 2498706.0}, {"date": "2024-03-01", "close": 6.76, "volume": 1221934.0}, {"date": "2024-03-04", "close": 6.83, "volume": 3670277.0}, {"date": "2024-03-05", "close": 6.48, "volume": 1937761.0}, {"date": "2024-03-06", "close": 6.59, "volume": 1765986.0}, {"date": "2024-03-07", "close": 6.87, "volume": 1152116.0}, {"date": "2024-03-08", "close": 7.36, "volume": 1086517.0}, {"date": "2024-03-11", "close": 6.33, "volume": 2856473.0}, {"date": "2024-03-12", "close": 6.29, "volume": 1890545.0}, {"date": "2024-03-13", "close": 6.74, "volume": 1406804.0}, {"date": "2024-03-14", "close": 6.46, "volume": 1169357.0}, {"date": "2024-03-15", "close": 8.0, "volume": 4299814.0}, {"date": "2024-03-18", "close": 7.4, "volume": 2365668.0}, {"date": "2024-03-19", "close": 7.43, "volume": 2110015.0}, {"date": "2024-03-20", "close": 8.34, "volume": 3394786.0}, {"date": "2024-03-21", "close": 7.95, "volume": 2216790.0}, {"date": "2024-03-22", "close": 7.16, "volume": 1679446.0}, {"date": "2024-03-25", "close": 7.21, "volume": 1941077.0}, {"date": "2024-03-26", "close": 6.93, "volume": 1521682.0}, {"date": "2024-03-27", "close": 6.92, "volume": 755282.0}, {"date": "2024-03-28", "close": 7.02, "volume": 1734049.0}, {"date": "2024-04-01", "close": 6.96, "volume": 1058611.0}, {"date": "2024-04-02", "close": 7.0, "volume": 1005886.0}, {"date": "2024-04-03", "close": 6.94, "volume": 868433.0}, {"date": "2024-04-04", "close": 7.04, "volume": 972160.0}, {"date": "2024-04-05", "close": 7.05, "volume": 423800.0}, {"date": "2024-04-08", "close": 7.1, "volume": 1000622.0}, {"date": "2024-04-09", "close": 6.81, "volume": 782885.0}, {"date": "2024-04-10", "close": 6.67, "volume": 699066.0}, {"date": "2024-04-11", "close": 6.57, "volume": 676778.0}, {"date": "2024-04-12", "close": 6.04, "volume": 1430103.0}, {"date": "2024-04-15", "close": 5.65, "volume": 1174178.0}, {"date": "2024-04-16", "close": 5.42, "volume": 897050.0}, {"date": "2024-04-17", "close": 5.54, "volume": 699575.0}, {"date": "2024-04-18", "close": 5.69, "volume": 818205.0}, {"date": "2024-04-19", "close": 6.02, "volume": 645157.0}, {"date": "2024-04-22", "close": 6.65, "volume": 1029652.0}, {"date": "2024-04-23", "close": 6.71, "volume": 957487.0}, {"date": "2024-04-24", "close": 6.48, "volume": 615035.0}, {"date": "2024-04-25", "close": 6.46, "volume": 546034.0}, {"date": "2024-04-26", "close": 6.35, "volume": 524103.0}, {"date": "2024-04-29", "close": 6.03, "volume": 709523.0}, {"date": "2024-04-30", "close": 5.49, "volume": 845054.0}, {"date": "2024-05-01", "close": 5.5, "volume": 617870.0}, {"date": "2024-05-02", "close": 5.64, "volume": 611017.0}, {"date": "2024-05-03", "close": 5.74, "volume": 497727.0}, {"date": "2024-05-06", "close": 5.84, "volume": 624659.0}, {"date": "2024-05-07", "close": 5.75, "volume": 521069.0}, {"date": "2024-05-08", "close": 5.645, "volume": 469472.0}, {"date": "2024-05-09", "close": 5.79, "volume": 316658.0}, {"date": "2024-05-10", "close": 5.5, "volume": 477940.0}, {"date": "2024-05-13", "close": 5.45, "volume": 511029.0}, {"date": "2024-05-14", "close": 5.38, "volume": 524491.0}, {"date": "2024-05-15", "close": 5.66, "volume": 680100.0}, {"date": "2024-05-16", "close": 5.86, "volume": 620450.0}, {"date": "2024-05-17", "close": 5.71, "volume": 396947.0}, {"date": "2024-05-20", "close": 6.03, "volume": 487008.0}, {"date": "2024-05-21", "close": 5.91, "volume": 514032.0}, {"date": "2024-05-22", "close": 5.9, "volume": 678489.0}, {"date": "2024-05-23", "close": 5.63, "volume": 254598.0}, {"date": "2024-05-24", "close": 6.06, "volume": 303157.0}, {"date": "2024-05-28", "close": 6.11, "volume": 437761.0}, {"date": "2024-05-29", "close": 5.98, "volume": 212362.0}, {"date": "2024-05-30", "close": 5.82, "volume": 311557.0}, {"date": "2024-05-31", "close": 6.13, "volume": 1294432.0}, {"date": "2024-06-03", "close": 6.34, "volume": 873945.0}, {"date": "2024-06-04", "close": 7.15, "volume": 1817101.0}, {"date": "2024-06-05", "close": 7.01, "volume": 1086787.0}, {"date": "2024-06-06", "close": 7.32, "volume": 1309827.0}, {"date": "2024-06-07", "close": 7.3, "volume": 1016404.0}, {"date": "2024-06-10", "close": 7.29, "volume": 744967.0}, {"date": "2024-06-11", "close": 7.54, "volume": 1033200.0}, {"date": "2024-06-12", "close": 8.16, "volume": 2602623.0}, {"date": "2024-06-13", "close": 9.85, "volume": 4309387.0}, {"date": "2024-06-14", "close": 9.95, "volume": 2278580.0}, {"date": "2024-06-17", "close": 9.38, "volume": 2755503.0}, {"date": "2024-06-18", "close": 9.08, "volume": 1624050.0}, {"date": "2024-06-20", "close": 9.86, "volume": 2673462.0}, {"date": "2024-06-21", "close": 9.51, "volume": 3283305.0}, {"date": "2024-06-24", "close": 9.2, "volume": 1823369.0}, {"date": "2024-06-25", "close": 10.03, "volume": 5100553.0}, {"date": "2024-06-26", "close": 9.25, "volume": 5258077.0}, {"date": "2024-06-27", "close": 9.78, "volume": 4375252.0}, {"date": "2024-06-28", "close": 10.26, "volume": 4985328.0}, {"date": "2024-07-01", "close": 10.59, "volume": 3386617.0}, {"date": "2024-07-02", "close": 11.61, "volume": 4348131.0}, {"date": "2024-07-03", "close": 11.83, "volume": 3685419.0}, {"date": "2024-07-05", "close": 11.54, "volume": 3143577.0}, {"date": "2024-07-08", "close": 12.42, "volume": 4339423.0}, {"date": "2024-07-09", "close": 11.21, "volume": 3342257.0}, {"date": "2024-07-10", "close": 10.91, "volume": 1736388.0}, {"date": "2024-07-11", "close": 10.17, "volume": 4538542.0}, {"date": "2024-07-12", "close": 10.57, "volume": 2098000.0}, {"date": "2024-07-15", "close": 11.48, "volume": 2809846.0}, {"date": "2024-07-16", "close": 11.18, "volume": 2560152.0}, {"date": "2024-07-17", "close": 10.32, "volume": 3036585.0}, {"date": "2024-07-18", "close": 9.43, "volume": 2353625.0}, {"date": "2024-07-19", "close": 10.985, "volume": 3138149.0}, {"date": "2024-07-22", "close": 11.8, "volume": 2015121.0}, {"date": "2024-07-23", "close": 10.9, "volume": 2017084.0}, {"date": "2024-07-24", "close": 9.88, "volume": 1920710.0}, {"date": "2024-07-25", "close": 9.65, "volume": 1416914.0}, {"date": "2024-07-26", "close": 9.87, "volume": 1263688.0}, {"date": "2024-07-29", "close": 9.6, "volume": 758441.0}, {"date": "2024-07-30", "close": 9.08, "volume": 1734593.0}, {"date": "2024-07-31", "close": 9.08, "volume": 2425069.0}, {"date": "2024-08-01", "close": 8.31, "volume": 2523381.0}, {"date": "2024-08-02", "close": 7.355, "volume": 3249038.0}, {"date": "2024-08-05", "close": 7.31, "volume": 3273408.0}, {"date": "2024-08-06", "close": 8.38, "volume": 3528045.0}, {"date": "2024-08-07", "close": 7.66, "volume": 2808789.0}, {"date": "2024-08-08", "close": 8.44, "volume": 1397423.0}, {"date": "2024-08-09", "close": 7.89, "volume": 1467426.0}, {"date": "2024-08-12", "close": 7.61, "volume": 1080550.0}, {"date": "2024-08-13", "close": 7.89, "volume": 1077878.0}, {"date": "2024-08-14", "close": 7.73, "volume": 587005.0}, {"date": "2024-08-15", "close": 6.33, "volume": 15364010.0}, {"date": "2024-08-16", "close": 6.46, "volume": 6344767.0}, {"date": "2024-08-19", "close": 6.89, "volume": 4432784.0}, {"date": "2024-08-20", "close": 6.73, "volume": 2442907.0}, {"date": "2024-08-21", "close": 6.91, "volume": 3265546.0}, {"date": "2024-08-22", "close": 6.99, "volume": 3996288.0}, {"date": "2024-08-23", "close": 7.54, "volume": 3269646.0}, {"date": "2024-08-26", "close": 7.23, "volume": 2538166.0}, {"date": "2024-08-27", "close": 7.03, "volume": 1675845.0}, {"date": "2024-08-28", "close": 6.59, "volume": 2732784.0}, {"date": "2024-08-29", "close": 6.61, "volume": 1728414.0}, {"date": "2024-08-30", "close": 6.54, "volume": 3416292.0}, {"date": "2024-09-03", "close": 6.0, "volume": 2659990.0}, {"date": "2024-09-04", "close": 5.86, "volume": 1455689.0}, {"date": "2024-09-05", "close": 6.025, "volume": 3023788.0}, {"date": "2024-09-06", "close": 5.45, "volume": 3836181.0}, {"date": "2024-09-09", "close": 5.72, "volume": 1496277.0}, {"date": "2024-09-10", "close": 6.27, "volume": 3082451.0}, {"date": "2024-09-11", "close": 6.29, "volume": 1791293.0}, {"date": "2024-09-12", "close": 6.66, "volume": 2332839.0}, {"date": "2024-09-13", "close": 6.89, "volume": 1640395.0}, {"date": "2024-09-16", "close": 6.91, "volume": 1033314.0}, {"date": "2024-09-17", "close": 7.12, "volume": 1620861.0}, {"date": "2024-09-18", "close": 7.12, "volume": 2212259.0}, {"date": "2024-09-19", "close": 6.8, "volume": 2115124.0}, {"date": "2024-09-20", "close": 7.13, "volume": 1770047.0}, {"date": "2024-09-23", "close": 7.11, "volume": 1111689.0}, {"date": "2024-09-24", "close": 7.31, "volume": 1261057.0}, {"date": "2024-09-25", "close": 7.54, "volume": 1599292.0}, {"date": "2024-09-26", "close": 8.0, "volume": 4119641.0}, {"date": "2024-09-27", "close": 8.44, "volume": 2619345.0}, {"date": "2024-09-30", "close": 7.83, "volume": 4026602.0}, {"date": "2024-10-01", "close": 6.94, "volume": 3663882.0}, {"date": "2024-10-02", "close": 6.93, "volume": 1500579.0}, {"date": "2024-10-03", "close": 6.945, "volume": 1428196.0}, {"date": "2024-10-04", "close": 7.3, "volume": 1132191.0}, {"date": "2024-10-07", "close": 7.06, "volume": 1297208.0}, {"date": "2024-10-08", "close": 7.07, "volume": 917900.0}, {"date": "2024-10-09", "close": 6.77, "volume": 1768487.0}, {"date": "2024-10-10", "close": 6.87, "volume": 1237834.0}, {"date": "2024-10-11", "close": 7.57, "volume": 1708039.0}, {"date": "2024-10-14", "close": 8.13, "volume": 2421850.0}, {"date": "2024-10-15", "close": 7.77, "volume": 2446104.0}, {"date": "2024-10-16", "close": 8.35, "volume": 2174873.0}, {"date": "2024-10-17", "close": 8.07, "volume": 2296453.0}, {"date": "2024-10-18", "close": 8.68, "volume": 2534839.0}, {"date": "2024-10-21", "close": 8.32, "volume": 2385803.0}, {"date": "2024-10-22", "close": 8.2, "volume": 1537978.0}, {"date": "2024-10-23", "close": 7.72, "volume": 2304576.0}, {"date": "2024-10-24", "close": 7.74, "volume": 2149981.0}, {"date": "2024-10-25", "close": 7.53, "volume": 1702446.0}, {"date": "2024-10-28", "close": 9.37, "volume": 5611558.0}, {"date": "2024-10-29", "close": 9.23, "volume": 4578696.0}, {"date": "2024-10-30", "close": 8.68, "volume": 2943679.0}, {"date": "2024-10-31", "close": 7.79, "volume": 2314187.0}, {"date": "2024-11-01", "close": 7.83, "volume": 3754405.0}, {"date": "2024-11-04", "close": 7.13, "volume": 2488784.0}, {"date": "2024-11-05", "close": 7.81, "volume": 4337877.0}, {"date": "2024-11-06", "close": 8.51, "volume": 5421379.0}, {"date": "2024-11-07", "close": 8.9, "volume": 3000909.0}, {"date": "2024-11-08", "close": 8.96, "volume": 3390274.0}, {"date": "2024-11-11", "close": 11.34, "volume": 10464860.0}, {"date": "2024-11-12", "close": 10.97, "volume": 7674713.0}, {"date": "2024-11-13", "close": 10.6, "volume": 12326400.0}, {"date": "2024-11-14", "close": 10.74, "volume": 5612487.0}, {"date": "2024-11-15", "close": 11.09, "volume": 4442269.0}, {"date": "2024-11-18", "close": 11.85, "volume": 11045570.0}, {"date": "2024-11-19", "close": 11.54, "volume": 4606433.0}, {"date": "2024-11-20", "close": 11.89, "volume": 7560662.0}, {"date": "2024-11-21", "close": 11.19, "volume": 7714528.0}, {"date": "2024-11-22", "close": 11.54, "volume": 13170310.0}, {"date": "2024-11-25", "close": 12.33, "volume": 7715356.0}, {"date": "2024-11-26", "close": 11.16, "volume": 3739917.0}, {"date": "2024-11-27", "close": 12.23, "volume": 4054288.0}, {"date": "2024-11-29", "close": 14.27, "volume": 15867550.0}, {"date": "2024-12-02", "close": 13.84, "volume": 6770608.0}, {"date": "2024-12-03", "close": 14.79, "volume": 8718538.0}, {"date": "2024-12-04", "close": 16.08, "volume": 13465690.0}, {"date": "2024-12-05", "close": 16.98, "volume": 12635910.0}, {"date": "2024-12-06", "close": 21.01, "volume": 18455310.0}, {"date": "2024-12-09", "close": 20.63, "volume": 14112480.0}, {"date": "2024-12-10", "close": 18.9, "volume": 11067530.0}, {"date": "2024-12-11", "close": 19.93, "volume": 11318680.0}, {"date": "2024-12-12", "close": 21.37, "volume": 14962250.0}, {"date": "2024-12-13", "close": 20.92, "volume": 11068410.0}, {"date": "2024-12-16", "close": 23.14, "volume": 15233690.0}, {"date": "2024-12-17", "close": 21.22, "volume": 15583910.0}, {"date": "2024-12-18", "close": 19.4, "volume": 9397562.0}, {"date": "2024-12-19", "close": 18.14, "volume": 9238943.0}, {"date": "2024-12-20", "close": 20.49, "volume": 10439670.0}, {"date": "2024-12-23", "close": 20.52, "volume": 5857584.0}, {"date": "2024-12-24", "close": 23.56, "volume": 8103119.0}, {"date": "2024-12-26", "close": 24.46, "volume": 6567021.0}, {"date": "2024-12-27", "close": 23.65, "volume": 6917921.0}, {"date": "2024-12-30", "close": 22.29, "volume": 9925708.0}, {"date": "2024-12-31", "close": 21.67, "volume": 5366123.0}, {"date": "2025-01-02", "close": 22.87, "volume": 7167126.0}, {"date": "2025-01-03", "close": 26.1, "volume": 8221207.0}, {"date": "2025-01-06", "close": 23.28, "volume": 11434830.0}, {"date": "2025-01-07", "close": 19.705, "volume": 10060780.0}, {"date": "2025-01-08", "close": 18.58, "volume": 9774538.0}, {"date": "2025-01-10", "close": 18.5, "volume": 9511512.0}, {"date": "2025-01-13", "close": 17.11, "volume": 5189033.0}, {"date": "2025-01-14", "close": 19.04, "volume": 6493412.0}, {"date": "2025-01-15", "close": 20.84, "volume": 8101821.0}, {"date": "2025-01-16", "close": 21.54, "volume": 4321411.0}, {"date": "2025-01-17", "close": 20.9, "volume": 9384905.0}, {"date": "2025-01-21", "close": 21.71, "volume": 8784872.0}, {"date": "2025-01-22", "close": 20.54, "volume": 10475730.0}, {"date": "2025-01-23", "close": 19.755, "volume": 5970290.0}, {"date": "2025-01-24", "close": 20.66, "volume": 6867184.0}, {"date": "2025-01-27", "close": 15.54, "volume": 12032640.0}, {"date": "2025-01-28", "close": 16.67, "volume": 7687800.0}, {"date": "2025-01-29", "close": 17.12, "volume": 4231421.0}, {"date": "2025-01-30", "close": 18.17, "volume": 6171001.0}, {"date": "2025-01-31", "close": 18.52, "volume": 4830713.0}, {"date": "2025-02-03", "close": 17.77, "volume": 6632946.0}, {"date": "2025-02-04", "close": 16.89, "volume": 3906450.0}, {"date": "2025-02-05", "close": 16.25, "volume": 5598074.0}, {"date": "2025-02-06", "close": 16.26, "volume": 3813522.0}, {"date": "2025-02-07", "close": 16.66, "volume": 3333339.0}, {"date": "2025-02-10", "close": 17.41, "volume": 4343546.0}, {"date": "2025-02-11", "close": 15.66, "volume": 6871384.0}, {"date": "2025-02-12", "close": 16.16, "volume": 3496824.0}, {"date": "2025-02-13", "close": 16.58, "volume": 3319309.0}, {"date": "2025-02-14", "close": 16.5, "volume": 2966179.0}, {"date": "2025-02-18", "close": 15.03, "volume": 5365792.0}, {"date": "2025-02-19", "close": 14.92, "volume": 8803336.0}, {"date": "2025-02-20", "close": 14.93, "volume": 7812447.0}, {"date": "2025-02-21", "close": 13.09, "volume": 8435810.0}, {"date": "2025-02-24", "close": 13.1, "volume": 8511972.0}, {"date": "2025-02-25", "close": 9.26, "volume": 16957720.0}, {"date": "2025-02-26", "close": 10.25, "volume": 12162280.0}, {"date": "2025-02-27", "close": 10.89, "volume": 10639750.0}, {"date": "2025-02-28", "close": 12.31, "volume": 10685820.0}, {"date": "2025-03-03", "close": 11.32, "volume": 7651956.0}, {"date": "2025-03-04", "close": 11.38, "volume": 5853722.0}, {"date": "2025-03-05", "close": 11.68, "volume": 4493367.0}, {"date": "2025-03-06", "close": 10.95, "volume": 6746171.0}, {"date": "2025-03-07", "close": 11.0, "volume": 2679544.0}, {"date": "2025-03-10", "close": 10.005, "volume": 6308212.0}, {"date": "2025-03-11", "close": 10.57, "volume": 3138215.0}, {"date": "2025-03-12", "close": 10.71, "volume": 4057554.0}, {"date": "2025-03-13", "close": 9.78, "volume": 5610768.0}, {"date": "2025-03-14", "close": 10.35, "volume": 3703275.0}, {"date": "2025-03-17", "close": 10.48, "volume": 3095260.0}, {"date": "2025-03-18", "close": 9.485, "volume": 5086018.0}, {"date": "2025-03-19", "close": 10.57, "volume": 3586763.0}, {"date": "2025-03-20", "close": 10.0, "volume": 3076271.0}, {"date": "2025-03-21", "close": 10.01, "volume": 4164839.0}, {"date": "2025-03-24", "close": 11.65, "volume": 4997767.0}, {"date": "2025-03-25", "close": 10.99, "volume": 3273372.0}, {"date": "2025-03-26", "close": 10.15, "volume": 3781280.0}, {"date": "2025-03-27", "close": 9.92, "volume": 3915267.0}, {"date": "2025-03-28", "close": 9.14, "volume": 4200350.0}, {"date": "2025-03-31", "close": 8.83, "volume": 4436177.0}, {"date": "2025-04-01", "close": 8.96, "volume": 3135193.0}, {"date": "2025-04-02", "close": 9.48, "volume": 3304795.0}, {"date": "2025-04-03", "close": 8.77, "volume": 3342145.0}, {"date": "2025-04-04", "close": 8.03, "volume": 7627237.0}, {"date": "2025-04-07", "close": 8.28, "volume": 4379604.0}, {"date": "2025-04-08", "close": 7.34, "volume": 3222532.0}, {"date": "2025-04-09", "close": 8.83, "volume": 7016730.0}, {"date": "2025-04-10", "close": 7.6, "volume": 5597852.0}, {"date": "2025-04-11", "close": 7.95, "volume": 6577195.0}, {"date": "2025-04-14", "close": 7.87, "volume": 3667633.0}, {"date": "2025-04-15", "close": 7.2, "volume": 3893319.0}, {"date": "2025-04-16", "close": 7.38, "volume": 6431879.0}, {"date": "2025-04-17", "close": 7.62, "volume": 2954380.0}, {"date": "2025-04-21", "close": 7.6, "volume": 4811444.0}, {"date": "2025-04-22", "close": 9.38, "volume": 8488775.0}, {"date": "2025-04-23", "close": 9.84, "volume": 8963357.0}, {"date": "2025-04-24", "close": 10.4, "volume": 6290667.0}, {"date": "2025-04-25", "close": 10.53, "volume": 5235968.0}, {"date": "2025-04-28", "close": 10.02, "volume": 3881007.0}, {"date": "2025-04-29", "close": 9.85, "volume": 2620561.0}, {"date": "2025-04-30", "close": 9.57, "volume": 2543670.0}, {"date": "2025-05-01", "close": 10.18, "volume": 5673547.0}, {"date": "2025-05-02", "close": 10.97, "volume": 4391107.0}, {"date": "2025-05-05", "close": 10.25, "volume": 3307932.0}, {"date": "2025-05-06", "close": 10.92, "volume": 4528860.0}, {"date": "2025-05-07", "close": 11.35, "volume": 3890770.0}, {"date": "2025-05-08", "close": 13.54, "volume": 9112779.0}, {"date": "2025-05-09", "close": 14.12, "volume": 9984113.0}, {"date": "2025-05-12", "close": 14.18, "volume": 6962842.0}, {"date": "2025-05-13", "close": 14.43, "volume": 3941725.0}, {"date": "2025-05-14", "close": 14.09, "volume": 5479496.0}, {"date": "2025-05-15", "close": 13.73, "volume": 8973401.0}, {"date": "2025-05-16", "close": 15.19, "volume": 5304028.0}, {"date": "2025-05-19", "close": 15.32, "volume": 4304840.0}, {"date": "2025-05-20", "close": 15.59, "volume": 3901135.0}, {"date": "2025-05-21", "close": 14.75, "volume": 8068923.0}, {"date": "2025-05-22", "close": 15.08, "volume": 3983625.0}, {"date": "2025-05-23", "close": 14.46, "volume": 3113258.0}, {"date": "2025-05-27", "close": 15.0, "volume": 3372963.0}, {"date": "2025-05-28", "close": 14.3, "volume": 3672376.0}, {"date": "2025-05-29", "close": 14.31, "volume": 4613988.0}, {"date": "2025-05-30", "close": 12.86, "volume": 6605673.0}, {"date": "2025-06-02", "close": 12.76, "volume": 2922110.0}, {"date": "2025-06-03", "close": 12.91, "volume": 3037945.0}, {"date": "2025-06-04", "close": 13.25, "volume": 4101341.0}, {"date": "2025-06-05", "close": 12.63, "volume": 3073989.0}, {"date": "2025-06-06", "close": 13.99, "volume": 4349691.0}, {"date": "2025-06-09", "close": 14.01, "volume": 4042295.0}, {"date": "2025-06-10", "close": 14.3, "volume": 3539851.0}, {"date": "2025-06-11", "close": 13.83, "volume": 2328328.0}, {"date": "2025-06-12", "close": 13.29, "volume": 2006220.0}, {"date": "2025-06-13", "close": 12.68, "volume": 2286191.0}, {"date": "2025-06-16", "close": 13.56, "volume": 1989819.0}, {"date": "2025-06-17", "close": 12.7, "volume": 2252477.0}, {"date": "2025-06-18", "close": 11.795, "volume": 11664690.0}, {"date": "2025-06-20", "close": 11.28, "volume": 5398330.0}, {"date": "2025-06-23", "close": 10.91, "volume": 5267630.0}, {"date": "2025-06-24", "close": 10.98, "volume": 3707680.0}, {"date": "2025-06-25", "close": 10.74, "volume": 5626198.0}, {"date": "2025-06-26", "close": 11.21, "volume": 6804532.0}, {"date": "2025-06-27", "close": 11.09, "volume": 15676660.0}, {"date": "2025-06-30", "close": 11.48, "volume": 4041144.0}, {"date": "2025-07-01", "close": 11.3, "volume": 3652612.0}, {"date": "2025-07-02", "close": 13.08, "volume": 11407620.0}, {"date": "2025-07-03", "close": 13.77, "volume": 5006210.0}, {"date": "2025-07-07", "close": 13.125, "volume": 4808130.0}, {"date": "2025-07-08", "close": 12.68, "volume": 4019183.0}, {"date": "2025-07-09", "close": 12.97, "volume": 3745399.0}, {"date": "2025-07-10", "close": 13.17, "volume": 5768129.0}, {"date": "2025-07-11", "close": 13.24, "volume": 4483361.0}, {"date": "2025-07-14", "close": 13.51, "volume": 6420447.0}, {"date": "2025-07-15", "close": 12.55, "volume": 4556074.0}, {"date": "2025-07-16", "close": 13.5, "volume": 5183438.0}, {"date": "2025-07-17", "close": 13.75, "volume": 3536140.0}, {"date": "2025-07-18", "close": 13.7, "volume": 5344410.0}, {"date": "2025-07-21", "close": 13.75, "volume": 7366112.0}, {"date": "2025-07-22", "close": 14.65, "volume": 6649153.0}, {"date": "2025-07-23", "close": 14.75, "volume": 3153693.0}, {"date": "2025-07-24", "close": 15.16, "volume": 5520829.0}, {"date": "2025-07-25", "close": 14.64, "volume": 2847132.0}, {"date": "2025-07-28", "close": 14.18, "volume": 2743491.0}, {"date": "2025-07-29", "close": 13.43, "volume": 3475054.0}, {"date": "2025-07-30", "close": 13.08, "volume": 2841073.0}, {"date": "2025-07-31", "close": 12.89, "volume": 2569677.0}, {"date": "2025-08-01", "close": 12.11, "volume": 3848207.0}, {"date": "2025-08-04", "close": 12.98, "volume": 2790203.0}, {"date": "2025-08-05", "close": 12.74, "volume": 2075923.0}, {"date": "2025-08-06", "close": 12.97, "volume": 2752136.0}, {"date": "2025-08-07", "close": 12.94, "volume": 1671101.0}, {"date": "2025-08-08", "close": 12.57, "volume": 2375883.0}, {"date": "2025-08-11", "close": 12.79, "volume": 3825894.0}, {"date": "2025-08-12", "close": 13.21, "volume": 2155045.0}, {"date": "2025-08-13", "close": 13.98, "volume": 4627907.0}, {"date": "2025-08-14", "close": 13.78, "volume": 2239367.0}, {"date": "2025-08-15", "close": 13.39, "volume": 2788949.0}, {"date": "2025-08-18", "close": 14.36, "volume": 6188217.0}, {"date": "2025-08-19", "close": 12.935, "volume": 5139319.0}, {"date": "2025-08-20", "close": 12.94, "volume": 3211718.0}, {"date": "2025-08-21", "close": 12.61, "volume": 2632362.0}, {"date": "2025-08-22", "close": 13.35, "volume": 3781315.0}, {"date": "2025-08-25", "close": 13.12, "volume": 2006186.0}, {"date": "2025-08-26", "close": 12.95, "volume": 2272087.0}, {"date": "2025-08-27", "close": 13.55, "volume": 3567324.0}, {"date": "2025-08-28", "close": 13.68, "volume": 4949921.0}, {"date": "2025-08-29", "close": 14.29, "volume": 5553344.0}, {"date": "2025-09-02", "close": 14.24, "volume": 4053786.0}, {"date": "2025-09-03", "close": 13.26, "volume": 4719716.0}, {"date": "2025-09-04", "close": 12.01, "volume": 4290314.0}, {"date": "2025-09-05", "close": 12.35, "volume": 3541525.0}, {"date": "2025-09-08", "close": 12.7, "volume": 2470138.0}, {"date": "2025-09-09", "close": 13.85, "volume": 4848759.0}, {"date": "2025-09-10", "close": 13.64, "volume": 4577286.0}, {"date": "2025-09-11", "close": 14.11, "volume": 4698949.0}, {"date": "2025-09-12", "close": 16.15, "volume": 9436205.0}, {"date": "2025-09-15", "close": 15.93, "volume": 6737308.0}, {"date": "2025-09-16", "close": 16.38, "volume": 5452781.0}, {"date": "2025-09-17", "close": 16.94, "volume": 7604116.0}, {"date": "2025-09-18", "close": 16.92, "volume": 7602890.0}, {"date": "2025-09-19", "close": 16.45, "volume": 5882669.0}, {"date": "2025-09-22", "close": 17.96, "volume": 9441925.0}, {"date": "2025-09-23", "close": 16.57, "volume": 7419468.0}, {"date": "2025-09-24", "close": 17.52, "volume": 5785729.0}, {"date": "2025-09-25", "close": 16.57, "volume": 5848464.0}, {"date": "2025-09-26", "close": 16.25, "volume": 4244497.0}, {"date": "2025-09-29", "close": 17.31, "volume": 3724297.0}, {"date": "2025-09-30", "close": 17.09, "volume": 3923408.0}, {"date": "2025-10-01", "close": 18.0, "volume": 6726859.0}, {"date": "2025-10-02", "close": 17.61, "volume": 5966137.0}, {"date": "2025-10-03", "close": 19.42, "volume": 11922720.0}, {"date": "2025-10-06", "close": 20.89, "volume": 7934031.0}, {"date": "2025-10-07", "close": 20.61, "volume": 8284587.0}, {"date": "2025-10-08", "close": 19.95, "volume": 8735987.0}, {"date": "2025-10-09", "close": 20.51, "volume": 6118974.0}, {"date": "2025-10-10", "close": 17.78, "volume": 11543390.0}, {"date": "2025-10-13", "close": 20.45, "volume": 11960140.0}, {"date": "2025-10-14", "close": 20.12, "volume": 7373878.0}, {"date": "2025-10-15", "close": 25.9, "volume": 32869940.0}, {"date": "2025-10-16", "close": 25.88, "volume": 13345360.0}, {"date": "2025-10-17", "close": 24.02, "volume": 8337221.0}, {"date": "2025-10-20", "close": 25.57, "volume": 8538478.0}, {"date": "2025-10-21", "close": 23.67, "volume": 4829262.0}, {"date": "2025-10-22", "close": 21.42, "volume": 10006560.0}, {"date": "2025-10-23", "close": 21.72, "volume": 4495986.0}, {"date": "2025-10-24", "close": 23.24, "volume": 5375370.0}, {"date": "2025-10-27", "close": 24.16, "volume": 4635579.0}, {"date": "2025-10-28", "close": 24.11, "volume": 4780048.0}, {"date": "2025-10-29", "close": 23.11, "volume": 7880934.0}, {"date": "2025-10-30", "close": 22.53, "volume": 3986186.0}, {"date": "2025-10-31", "close": 22.2, "volume": 3727240.0}, {"date": "2025-11-03", "close": 22.85, "volume": 8436221.0}, {"date": "2025-11-04", "close": 21.34, "volume": 5753916.0}, {"date": "2025-11-05", "close": 22.08, "volume": 4874339.0}, {"date": "2025-11-06", "close": 21.22, "volume": 5096515.0}, {"date": "2025-11-07", "close": 21.99, "volume": 7308970.0}, {"date": "2025-11-10", "close": 17.65, "volume": 12593440.0}, {"date": "2025-11-11", "close": 15.02, "volume": 9695385.0}, {"date": "2025-11-12", "close": 13.94, "volume": 8492670.0}, {"date": "2025-11-13", "close": 11.11, "volume": 39581860.0}, {"date": "2025-11-14", "close": 10.52, "volume": 12320750.0}, {"date": "2025-11-17", "close": 10.63, "volume": 13537870.0}, {"date": "2025-11-18", "close": 10.71, "volume": 7211886.0}, {"date": "2025-11-19", "close": 10.17, "volume": 9557904.0}, {"date": "2025-11-20", "close": 10.15, "volume": 10108790.0}, {"date": "2025-11-21", "close": 10.29, "volume": 9015215.0}, {"date": "2025-11-24", "close": 11.52, "volume": 8135029.0}, {"date": "2025-11-25", "close": 11.92, "volume": 8677733.0}, {"date": "2025-11-26", "close": 12.67, "volume": 9193633.0}, {"date": "2025-11-28", "close": 13.41, "volume": 6466689.0}, {"date": "2025-12-01", "close": 12.95, "volume": 7171820.0}, {"date": "2025-12-02", "close": 12.5, "volume": 6575953.0}, {"date": "2025-12-03", "close": 12.61, "volume": 4845053.0}, {"date": "2025-12-04", "close": 12.65, "volume": 5748176.0}, {"date": "2025-12-05", "close": 11.81, "volume": 7884632.0}, {"date": "2025-12-08", "close": 12.0, "volume": 5845151.0}, {"date": "2025-12-09", "close": 12.22, "volume": 5196677.0}, {"date": "2025-12-10", "close": 11.48, "volume": 5630900.0}, {"date": "2025-12-11", "close": 11.72, "volume": 3795447.0}, {"date": "2025-12-12", "close": 10.65, "volume": 5369678.0}, {"date": "2025-12-15", "close": 9.85, "volume": 7655005.0}, {"date": "2025-12-16", "close": 10.01, "volume": 6885473.0}, {"date": "2025-12-17", "close": 9.76, "volume": 5535054.0}, {"date": "2025-12-18", "close": 10.01, "volume": 5428220.0}, {"date": "2025-12-19", "close": 11.01, "volume": 8831412.0}, {"date": "2025-12-22", "close": 11.28, "volume": 4365224.0}, {"date": "2025-12-23", "close": 11.31, "volume": 2975213.0}, {"date": "2025-12-24", "close": 11.49, "volume": 1672445.0}, {"date": "2025-12-26", "close": 10.74, "volume": 3868745.0}, {"date": "2025-12-29", "close": 11.0, "volume": 4140420.0}, {"date": "2025-12-30", "close": 10.85, "volume": 2611402.0}, {"date": "2025-12-31", "close": 11.21, "volume": 6005286.0}, {"date": "2026-01-02", "close": 11.55, "volume": 4246798.0}, {"date": "2026-01-05", "close": 12.48, "volume": 6907079.0}, {"date": "2026-01-06", "close": 11.97, "volume": 3883050.0}, {"date": "2026-01-07", "close": 11.5, "volume": 2247343.0}, {"date": "2026-01-08", "close": 11.73, "volume": 2670234.0}, {"date": "2026-01-09", "close": 11.51, "volume": 2764319.0}, {"date": "2026-01-12", "close": 12.27, "volume": 5023590.0}, {"date": "2026-01-13", "close": 12.77, "volume": 7682980.0}, {"date": "2026-01-14", "close": 14.76, "volume": 13705950.0}, {"date": "2026-01-15", "close": 15.26, "volume": 8926605.0}, {"date": "2026-01-16", "close": 15.84, "volume": 8734134.0}, {"date": "2026-01-20", "close": 14.57, "volume": 7301176.0}, {"date": "2026-01-21", "close": 14.19, "volume": 6497185.0}, {"date": "2026-01-22", "close": 14.04, "volume": 5266150.0}, {"date": "2026-01-23", "close": 14.53, "volume": 8010878.0}, {"date": "2026-01-26", "close": 13.9, "volume": 6305354.0}, {"date": "2026-01-27", "close": 14.39, "volume": 6089801.0}, {"date": "2026-01-28", "close": 13.97, "volume": 4515770.0}, {"date": "2026-01-29", "close": 13.26, "volume": 4675338.0}, {"date": "2026-01-30", "close": 13.04, "volume": 5672484.0}, {"date": "2026-02-02", "close": 13.19, "volume": 4098993.0}, {"date": "2026-02-03", "close": 12.96, "volume": 4923678.0}, {"date": "2026-02-04", "close": 12.48, "volume": 6861137.0}, {"date": "2026-02-05", "close": 11.005, "volume": 6918234.0}, {"date": "2026-02-06", "close": 12.59, "volume": 4555217.0}, {"date": "2026-02-09", "close": 13.27, "volume": 3176483.0}, {"date": "2026-02-10", "close": 12.2, "volume": 4412106.0}, {"date": "2026-02-11", "close": 11.99, "volume": 6843151.0}, {"date": "2026-02-12", "close": 10.37, "volume": 6898845.0}, {"date": "2026-02-13", "close": 10.08, "volume": 5735730.0}, {"date": "2026-02-17", "close": 9.48, "volume": 9624972.0}, {"date": "2026-02-18", "close": 9.61, "volume": 5286407.0}, {"date": "2026-02-19", "close": 7.94, "volume": 45844910.0}, {"date": "2026-02-20", "close": 7.78, "volume": 33478460.0}, {"date": "2026-02-23", "close": 8.02, "volume": 16920640.0}, {"date": "2026-02-24", "close": 8.38, "volume": 7862347.0}, {"date": "2026-02-25", "close": 8.55, "volume": 7045847.0}, {"date": "2026-02-26", "close": 7.96, "volume": 5780769.0}, {"date": "2026-02-27", "close": 7.7, "volume": 5915359.0}, {"date": "2026-03-02", "close": 7.77, "volume": 5846899.0}, {"date": "2026-03-03", "close": 7.56, "volume": 8284326.0}, {"date": "2026-03-04", "close": 7.91, "volume": 13446800.0}, {"date": "2026-03-05", "close": 7.8, "volume": 6439825.0}, {"date": "2026-03-06", "close": 7.28, "volume": 7910726.0}, {"date": "2026-03-09", "close": 7.42, "volume": 6265232.0}, {"date": "2026-03-10", "close": 7.6, "volume": 8870953.0}, {"date": "2026-03-11", "close": 7.85, "volume": 6541025.0}, {"date": "2026-03-12", "close": 7.34, "volume": 3556152.0}, {"date": "2026-03-13", "close": 7.5, "volume": 5282569.0}, {"date": "2026-03-16", "close": 8.2, "volume": 7208490.0}, {"date": "2026-03-17", "close": 9.25, "volume": 16808760.0}, {"date": "2026-03-18", "close": 8.71, "volume": 7978585.0}, {"date": "2026-03-19", "close": 8.57, "volume": 6493637.0}, {"date": "2026-03-20", "close": 8.11, "volume": 12031130.0}, {"date": "2026-03-23", "close": 8.63, "volume": 5953221.0}, {"date": "2026-03-24", "close": 8.23, "volume": 6603955.0}, {"date": "2026-03-25", "close": 8.6, "volume": 7604094.0}, {"date": "2026-03-26", "close": 8.71, "volume": 12246760.0}, {"date": "2026-03-27", "close": 8.37, "volume": 6872697.0}, {"date": "2026-03-30", "close": 7.88, "volume": 7516168.0}, {"date": "2026-03-31", "close": 8.65, "volume": 7099072.0}, {"date": "2026-04-01", "close": 9.34, "volume": 7481578.0}, {"date": "2026-04-02", "close": 9.345, "volume": 5842130.0}, {"date": "2026-04-06", "close": 9.61, "volume": 4528847.0}, {"date": "2026-04-07", "close": 9.41, "volume": 5460381.0}, {"date": "2026-04-08", "close": 10.36, "volume": 8426027.0}, {"date": "2026-04-09", "close": 10.33, "volume": 6037152.0}, {"date": "2026-04-10", "close": 10.755, "volume": 4663493.0}, {"date": "2026-04-13", "close": 11.245, "volume": 7292926.0}, {"date": "2026-04-14", "close": 11.97, "volume": 10033650.0}, {"date": "2026-04-15", "close": 12.61, "volume": 7163084.0}, {"date": "2026-04-16", "close": 12.42, "volume": 6043148.0}, {"date": "2026-04-17", "close": 12.89, "volume": 10396430.0}, {"date": "2026-04-20", "close": 13.03, "volume": 6977540.0}, {"date": "2026-04-21", "close": 12.08, "volume": 5453607.0}, {"date": "2026-04-22", "close": 12.58, "volume": 5128222.0}, {"date": "2026-04-23", "close": 12.16, "volume": 5985310.0}, {"date": "2026-04-24", "close": 12.06, "volume": 4441847.0}, {"date": "2026-04-27", "close": 11.51, "volume": 6402439.0}, {"date": "2026-04-28", "close": 11.3, "volume": 6492436.0}, {"date": "2026-04-29", "close": 10.83, "volume": 6136213.0}, {"date": "2026-04-30", "close": 11.29, "volume": 6239891.0}, {"date": "2026-05-01", "close": 11.84, "volume": 4717547.0}, {"date": "2026-05-04", "close": 12.16, "volume": 5064316.0}, {"date": "2026-05-05", "close": 12.48, "volume": 5064919.0}, {"date": "2026-05-06", "close": 15.1, "volume": 14380100.0}, {"date": "2026-05-07", "close": 13.84, "volume": 6815330.0}, {"date": "2026-05-08", "close": 13.47, "volume": 5939353.0}, {"date": "2026-05-11", "close": 13.17, "volume": 6721830.0}, {"date": "2026-05-12", "close": 12.83, "volume": 7559959.0}, {"date": "2026-05-13", "close": 13.22, "volume": 6986267.0}, {"date": "2026-05-14", "close": 14.75, "volume": 14133090.0}, {"date": "2026-05-15", "close": 13.35, "volume": 8047360.0}, {"date": "2026-05-18", "close": 13.15, "volume": 8067007.0}, {"date": "2026-05-19", "close": 12.83, "volume": 9894327.0}, {"date": "2026-05-20", "close": 13.28, "volume": 7089868.0}, {"date": "2026-05-21", "close": 14.92, "volume": 9453950.0}, {"date": "2026-05-22", "close": 14.65, "volume": 7944833.0}, {"date": "2026-05-26", "close": 15.11, "volume": 11906810.0}, {"date": "2026-05-27", "close": 15.54, "volume": 18339920.0}, {"date": "2026-05-28", "close": 18.38, "volume": 21607910.0}, {"date": "2026-05-29", "close": 17.49, "volume": 11415390.0}, {"date": "2026-06-01", "close": 18.51, "volume": 11455330.0}, {"date": "2026-06-02", "close": 18.76, "volume": 12057240.0}, {"date": "2026-06-03", "close": 19.71, "volume": 14670780.0}, {"date": "2026-06-04", "close": 19.63, "volume": 17131060.0}, {"date": "2026-06-05", "close": 17.47, "volume": 15788000.0}, {"date": "2026-06-08", "close": 18.49, "volume": 15094500.0}, {"date": "2026-06-09", "close": 17.41, "volume": 10409030.0}, {"date": "2026-06-10", "close": 16.1, "volume": 10783260.0}, {"date": "2026-06-11", "close": 17.65, "volume": 11536460.0}, {"date": "2026-06-12", "close": 17.83, "volume": 8355268.0}, {"date": "2026-06-15", "close": 18.32, "volume": 7587698.0}, {"date": "2026-06-16", "close": 18.25, "volume": 5770728.0}, {"date": "2026-06-17", "close": 17.92, "volume": 10126830.0}, {"date": "2026-06-18", "close": 17.93, "volume": 8742094.0}, {"date": "2026-06-22", "close": 17.43, "volume": 11962960.0}, {"date": "2026-06-23", "close": 17.23, "volume": 8752151.0}, {"date": "2026-06-24", "close": 17.52, "volume": 10766250.0}, {"date": "2026-06-25", "close": 16.39, "volume": 8832853.0}, {"date": "2026-06-26", "close": 17.15, "volume": 13339470.0}, {"date": "2026-06-29", "close": 15.86, "volume": 13438000.0}, {"date": "2026-06-30", "close": 15.87, "volume": 7838111.0}, {"date": "2026-07-01", "close": 15.44, "volume": 10300670.0}, {"date": "2026-07-02", "close": 13.85, "volume": 14496140.0}, {"date": "2026-07-06", "close": 14.25, "volume": 8839368.0}, {"date": "2026-07-07", "close": 12.875, "volume": 7402963.0}, {"date": "2026-07-08", "close": 12.56, "volume": 11313520.0}, {"date": "2026-07-09", "close": 14.33, "volume": 13526630.0}, {"date": "2026-07-10", "close": 13.29, "volume": 9368085.0}, {"date": "2026-07-13", "close": 12.13, "volume": 7899603.0}, {"date": "2026-07-14", "close": 12.36, "volume": 6365452.0}, {"date": "2026-07-15", "close": 12.57, "volume": 6101332.0}, {"date": "2026-07-16", "close": 11.235, "volume": 7582951.0}, {"date": "2026-07-17", "close": 10.74, "volume": 6653917.0}, {"date": "2026-07-20", "close": 11.37, "volume": 6613902.0}, {"date": "2026-07-21", "close": 12.48, "volume": 8162671.0}, {"date": "2026-07-22", "close": 12.26, "volume": 4381686.0}, {"date": "2026-07-23", "close": 12.17, "volume": 6746841.0}, {"date": "2026-07-24", "close": 11.56, "volume": 5600100.0}, {"date": "2026-07-27", "close": 11.35, "volume": 7464090.0}, {"date": "2026-07-28", "close": 10.28, "volume": 13441980.0}, {"date": "2026-07-29", "close": 8.9, "volume": 21098150.0}, {"date": "2026-07-30", "close": 11.1, "volume": 15321400.0}, {"date": "2026-07-31", "close": 10.52, "volume": 12157300.0}, {"date": "2026-08-03", "close": 11.37, "volume": 9406517.0}, {"date": "2026-08-04", "close": 11.38, "volume": 27181590.0}, {"date": "2026-08-05", "close": 11.06, "volume": 11765510.0}, {"date": "2026-08-06", "close": 10.52, "volume": 9062863.0}, {"date": "2026-08-07", "close": 10.88, "volume": 9308667.0}, {"date": "2026-08-10", "close": 8.695, "volume": 31653120.0}, {"date": "2026-08-11", "close": 8.69, "volume": 18556030.0}, {"date": "2026-08-12", "close": 9.02, "volume": 14650580.0}, {"date": "2026-08-13", "close": 8.76, "volume": 11511740.0}, {"date": "2026-08-14", "close": 9.13, "volume": 15853640.0}, {"date": "2026-08-17", "close": 9.39, "volume": 15268780.0}, {"date": "2026-08-18", "close": 9.0, "volume": 20894540.0}, {"date": "2026-08-19", "close": 9.63, "volume": 18961060.0}, {"date": "2026-08-20", "close": 10.43, "volume": 21597990.0}, {"date": "2026-08-21", "close": 11.37, "volume": 28235130.0}, {"date": "2026-08-24", "close": 10.91, "volume": 12875320.0}, {"date": "2026-08-25", "close": 11.29, "volume": 10989940.0}, {"date": "2026-08-26", "close": 10.67, "volume": 7435303.0}, {"date": "2026-08-27", "close": 11.33, "volume": 13534250.0}, {"date": "2026-08-28", "close": 10.32, "volume": 13591020.0}, {"date": "2026-08-31", "close": 10.85, "volume": 11665440.0}, {"date": "2026-09-01", "close": 10.35, "volume": 9620089.0}, {"date": "2026-09-02", "close": 10.74, "volume": 9737181.0}, {"date": "2026-09-03", "close": 11.91, "volume": 16210050.0}, {"date": "2026-09-04", "close": 12.38, "volume": 11176210.0}, {"date": "2026-09-08", "close": 12.67, "volume": 9926494.0}, {"date": "2026-09-09", "close": 12.33, "volume": 6870973.0}, {"date": "2026-09-10", "close": 11.53, "volume": 8519096.0}, {"date": "2026-09-11", "close": 11.96, "volume": 6968999.0}, {"date": "2026-09-14", "close": 11.66, "volume": 9921250.0}, {"date": "2026-09-15", "close": 10.91, "volume": 8900812.0}, {"date": "2026-09-16", "close": 11.03, "volume": 5915528.0}, {"date": "2026-09-17", "close": 11.24, "volume": 8720661.0}, {"date": "2026-09-18", "close": 12.97, "volume": 18693560.0}], "refreshing": true}