{"ticker": "BZAI", "overview": {"cik": "1871638", "ticker": "BZAI", "name": "Blaize Holdings, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002123306-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001871638-26-000071", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001871638-26-000069", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001871638-26-000067", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001871638-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001871638-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001871638-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001871638-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-18", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-101399", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002123334-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001871638-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001326389-26-000074", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0001871638-26-000051", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001871638-26-000049", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001871638-26-000048", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001871638-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001871638-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001871638-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0002048309-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002271", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002123306-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-301079", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001733859-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-076794", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001871638-26-000037", "price_sensitive": true}]}, "description": "Blaize Holdings, Inc. trades as BZAI on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 51 insider filings for the company, from April 2026 to July 2026. Across those, 3 insiders disclosed 10 sales totalling $1.08M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 1076531.24, "net": -1076531.24, "insiders": 3, "first_date": "2026-04-06", "last_date": "2026-07-06"}, "metrics": {"ticker": "BZAI", "has_prices": true, "as_of": "2026-09-18", "last": 0.6347, "prev_close": 0.6152, "change": 0.019500000000000073, "change_pct": 0.03169700910273094, "session_volume": 6565732.0, "vwap_5": 0.6006563772131921, "vwap_20": 0.5319732811358708, "vwap_60": 0.7741519789705494, "vwap_250": 1.8518248254661223, "high_52w": 3.81, "low_52w": 0.4499, "avg_volume_20": 3292184.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003879", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003879-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "0002123306-26-000006", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Stephen Paul Patak", "who_key": "Patak Stephen Paul", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 176.60999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123306/000212330626000006/0002123306-26-000006-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31122}, {"id": "13DG-0001213900-26-101399", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Bess Ventures & Advisory, LLC", "who_key": "Bess Ventures & Advisory, LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Bess Ventures & Advisory, LLC moves to a 9% activist stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2068418/0001213900-26-101399-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "0002123334-26-000003", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Kimberly Peterson Evans", "who_key": "Evans Kimberly Peterson", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3296.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2123334/000212333426000003/0002123334-26-000003-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}, {"id": "13DG-0001326389-26-000074", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Blaize Holdings, Inc.", "who_key": "Blaize Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Blaize Holdings, Inc. takes a 5.6% passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/0001326389-26-000074-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "0001871638-26-000053", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Kurt J. Lauk", "who_key": "Lauk Kurt J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000187163826000053/0001871638-26-000053-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0002048309-26-000007", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Blaize Holdings, Inc.", "who_key": "Blaize Holdings, Inc.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Blaize Holdings, Inc. adjusts its stake in BZAI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/0002048309-26-000007-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "13DG-0002012383-26-002271", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002271-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "0002123306-26-000004", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Stephen Paul Patak", "who_key": "Patak Stephen Paul", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 749.0699999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000212330626000004/0002123306-26-000004-index.htm", "trade_date": "2026-07-12", "timestamp": "2026-07-12", "mins": 163602}, {"id": "0001733859-26-000003", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Lane Bess", "who_key": "Bess Lane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000173385926000003/0001733859-26-000003-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170802}, {"id": "13DG-0001213900-26-076794", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Bess Ventures & Advisory, LLC", "who_key": "Bess Ventures & Advisory, LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Bess Ventures & Advisory, LLC moves to a 10.4% activist stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2068418/0001213900-26-076794-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-07", "mins": 170802}, {"id": "0002048317-26-000005", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Anthony Cannestra", "who_key": "Cannestra Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $68K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000005/0002048317-26-000005-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172242}, {"id": "0002048383-26-000004", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Harminder Sehmi", "who_key": "Sehmi Harminder", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 55634.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $56K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000004/0002048383-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179442}, {"id": "13DG-0001193125-26-301079", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Ava Investors SA", "who_key": "Ava Investors SA", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Ava Investors SA moves to a 4.9% passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2048130/0001193125-26-301079-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0002048317-26-000003", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Anthony Cannestra", "who_key": "Cannestra Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 84000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director sells $84K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000003/0002048317-26-000003-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212562}, {"id": "0002048383-26-000003", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Harminder Sehmi", "who_key": "Sehmi Harminder", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73908.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $74K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000003/0002048383-26-000003-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0002123334-26-000002", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Kimberly Peterson Evans", "who_key": "Evans Kimberly Peterson", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 47500.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000212333426000002/0002123334-26-000002-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "13DG-0001193125-26-226009", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Blaize Holdings, Inc.", "who_key": "Blaize Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Blaize Holdings, Inc. raises a passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/0001193125-26-226009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001213900-26-055056", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Bess Ventures & Advisory, LLC", "who_key": "Bess Ventures & Advisory, LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Bess Ventures & Advisory, LLC moves to a 9.2% activist stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2068418/0001213900-26-055056-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "0002048317-26-000002", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Anthony Cannestra", "who_key": "Cannestra Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 92500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $92K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000002/0002048317-26-000002-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252882}, {"id": "0001213900-26-055057", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Bess Ventures & Advisory, LLC", "who_key": "Bess Ventures & Advisory, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 3660000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "10% owner files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000121390026055057/0001213900-26-055057-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001733859-26-000001", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Lane Bess", "who_key": "Bess Lane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000173385926000001/0001733859-26-000001-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0002048383-26-000002", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Harminder Sehmi", "who_key": "Sehmi Harminder", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 79999.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO trims $80K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000002/0002048383-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0002048383-26-000001", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Harminder Sehmi", "who_key": "Sehmi Harminder", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 281488.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO sells $281K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000001/0002048383-26-000001-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283122}, {"id": "0002048309-26-000004", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Dinakar Munagala", "who_key": "Munagala Dinakar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 127000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $127K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204830926000004/0002048309-26-000004-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287442}, {"id": "0002048309-26-000005", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Dinakar Munagala", "who_key": "Munagala Dinakar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 127000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO sells $127K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204830926000005/0002048309-26-000005-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287442}, {"id": "0002123306-26-000002", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Stephen Paul Patak", "who_key": "Patak Stephen Paul", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "C-suite exec files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000212330626000002/0002123306-26-000002-index.htm", "trade_date": "2026-04-12", "timestamp": "2026-04-12", "mins": 294642}, {"id": "0002048317-26-000001", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Anthony Cannestra", "who_key": "Cannestra Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87500.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Board member offloads $88K of BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000001/0002048317-26-000001-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303282}, {"id": "13DG-0001193125-26-140861", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Ava Investors SA", "who_key": "Ava Investors SA", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Ava Investors SA adjusts its stake in BZAI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2048130/0001193125-26-140861-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309042}, {"id": "0001193125-26-140862", "src": "INSIDERS", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Ava Investors SA", "who_key": "Ava Investors SA", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "10% owner files routine paperwork on BZAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000119312526140862/0001193125-26-140862-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003879", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 6.3% passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003879-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9522}, {"id": "13DG-0001213900-26-101399", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Bess Ventures & Advisory, LLC", "who_key": "Bess Ventures & Advisory, LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Bess Ventures & Advisory, LLC moves to a 9% activist stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2068418/0001213900-26-101399-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "13DG-0001326389-26-000074", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Blaize Holdings, Inc.", "who_key": "Blaize Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Blaize Holdings, Inc. takes a 5.6% passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/0001326389-26-000074-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002048309-26-000007", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Blaize Holdings, Inc.", "who_key": "Blaize Holdings, Inc.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Blaize Holdings, Inc. adjusts its stake in BZAI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/0002048309-26-000007-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130482}, {"id": "13DG-0002012383-26-002271", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002271-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142002}, {"id": "13DG-0001193125-26-301079", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Ava Investors SA", "who_key": "Ava Investors SA", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Ava Investors SA moves to a 4.9% passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2048130/0001193125-26-301079-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001213900-26-076794", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Bess Ventures & Advisory, LLC", "who_key": "Bess Ventures & Advisory, LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Bess Ventures & Advisory, LLC moves to a 10.4% activist stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2068418/0001213900-26-076794-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-07", "mins": 170802}, {"id": "13DG-0001193125-26-226009", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Blaize Holdings, Inc.", "who_key": "Blaize Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Blaize Holdings, Inc. raises a passive stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/0001193125-26-226009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001213900-26-055056", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Bess Ventures & Advisory, LLC", "who_key": "Bess Ventures & Advisory, LLC", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Bess Ventures & Advisory, LLC moves to a 9.2% activist stake in BZAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2068418/0001213900-26-055056-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251442}, {"id": "13DG-0001193125-26-140861", "src": "13DG", "ticker": "BZAI", "cik": "1871638", "company": "Blaize Holdings, Inc.", "company_raw": "Blaize Holdings, Inc.", "who": "Ava Investors SA", "who_key": "Ava Investors SA", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Ava Investors SA adjusts its stake in BZAI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2048130/0001193125-26-140861-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309042}], "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": "Blaize Holdings, Inc. - Warrant", "new_value": "Blaize Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001871638", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001871638", "applied": 1, "detected_at": "2026-09-10T23:37:58.661945"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "1.1700", "new_value": "0.5931", "effective": "2026-08-14", "evidence": "BZAI moved 2:1 in one session on 2026-08-14 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.262356"}]}, "key_people": [{"who": "Harminder Sehmi", "who_key": "Sehmi Harminder", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 491031.24, "net": -491031.24, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 55634.33, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000004/0002048383-26-000004-index.htm"}, {"action": "SELL", "amount": 73908.38, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000003/0002048383-26-000003-index.htm"}, {"action": "SELL", "amount": 79999.73, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000002/0002048383-26-000002-index.htm"}, {"action": "SELL", "amount": 281488.8, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000001/0002048383-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 55634.33, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204838326000004/0002048383-26-000004-index.htm"}}, {"who": "Anthony Cannestra", "who_key": "Cannestra Anthony", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 331500.0, "net": -331500.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67500.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000005/0002048317-26-000005-index.htm"}, {"action": "SELL", "amount": 84000.0, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000003/0002048317-26-000003-index.htm"}, {"action": "SELL", "amount": 92500.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000002/0002048317-26-000002-index.htm"}, {"action": "SELL", "amount": 87500.0, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000001/0002048317-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 67500.0, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204831726000005/0002048317-26-000005-index.htm"}}, {"who": "Dinakar Munagala", "who_key": "Munagala Dinakar", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 254000.0, "net": -254000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 127000.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204830926000004/0002048309-26-000004-index.htm"}, {"action": "SELL", "amount": 127000.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204830926000005/0002048309-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 127000.0, "date": "2026-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871638/000204830926000004/0002048309-26-000004-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0002123306-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001871638-26-000071", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001871638-26-000069", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001871638-26-000067", "price_sensitive": false}, {"form": "424B3", "date": "2026-10-06", "title": "Form 424B3", "accession": "0001871638-26-000065", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001871638-26-000063", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-02", "title": "Material event", "accession": "0001871638-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001871638-26-000057", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-09-18", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-101399", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0002123334-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001871638-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001326389-26-000074", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "FORM 3", "accession": "0001871638-26-000051", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001871638-26-000049", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001871638-26-000048", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-13", "title": "Form 424B3", "accession": "0001871638-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001871638-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001871638-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-04", "title": "Form SCHEDULE 13D/A", "accession": "0002048309-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002271", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "FORM 4", "accession": "0002123306-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-301079", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001733859-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-076794", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001871638-26-000037", "price_sensitive": true}], "performance": {"ticker": "BZAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-31", "close": 9.7999, "volume": 500.0}, {"date": "2022-02-01", "close": 9.82, "volume": 61500.0}, {"date": "2022-02-02", "close": 9.82, "volume": null}, {"date": "2022-02-03", "close": 9.8201, "volume": 297080.0}, {"date": "2022-02-04", "close": 9.84, "volume": 71816.0}, {"date": "2022-02-07", "close": 9.84, "volume": 458988.0}, {"date": "2022-02-08", "close": 9.84, "volume": 202682.0}, {"date": "2022-02-09", "close": 9.84, "volume": 1580623.0}, {"date": "2022-02-10", "close": 9.83, "volume": 188785.0}, {"date": "2022-02-11", "close": 9.83, "volume": 29004.0}, {"date": "2022-02-14", "close": 9.84, "volume": 14226.0}, {"date": "2022-02-15", "close": 9.8202, "volume": 719.0}, {"date": "2022-02-16", "close": 9.84, "volume": 8800.0}, {"date": "2022-02-17", "close": 9.84, "volume": null}, {"date": "2022-02-18", "close": 9.83, "volume": 1886.0}, {"date": "2022-02-22", "close": 9.85, "volume": 113436.0}, {"date": "2022-02-23", "close": 9.86, "volume": 147510.0}, {"date": "2022-02-24", "close": 9.85, "volume": 24414.0}, {"date": "2022-02-25", "close": 9.85, "volume": 117900.0}, {"date": "2022-02-28", "close": 9.85, "volume": 6527.0}, {"date": "2022-03-01", "close": 9.88, "volume": 528906.0}, {"date": "2022-03-02", "close": 9.88, "volume": 63179.0}, {"date": "2022-03-03", "close": 9.88, "volume": 901300.0}, {"date": "2022-03-04", "close": 9.88, "volume": null}, {"date": "2022-03-07", "close": 9.86, "volume": 1166.0}, {"date": "2022-03-08", "close": 9.86, "volume": 322.0}, {"date": "2022-03-09", "close": 9.88, "volume": 427187.0}, {"date": "2022-03-10", "close": 9.88, "volume": 77807.0}, {"date": "2022-03-11", "close": 9.88, "volume": null}, {"date": "2022-03-14", "close": 9.87, "volume": 22006.0}, {"date": "2022-03-15", "close": 9.87, "volume": 2483.0}, {"date": "2022-03-16", "close": 9.87, "volume": 1922.0}, {"date": "2022-03-17", "close": 9.87, "volume": 2161.0}, {"date": "2022-03-18", "close": 9.87, "volume": 5132.0}, {"date": "2022-03-21", "close": 9.9, "volume": 2607.0}, {"date": "2022-03-22", "close": 9.87, "volume": 2089.0}, {"date": "2022-03-23", "close": 9.87, "volume": 241724.0}, {"date": "2022-03-24", "close": 9.89, "volume": 18978.0}, {"date": "2022-03-25", "close": 9.89, "volume": null}, {"date": "2022-03-28", "close": 9.89, "volume": null}, {"date": "2022-03-29", "close": 9.89, "volume": null}, {"date": "2022-03-30", "close": 9.89, "volume": null}, {"date": "2022-03-31", "close": 9.89, "volume": 79140.0}, {"date": "2022-04-01", "close": 9.9, "volume": 60532.0}, {"date": "2022-04-04", "close": 9.92, "volume": 35276.0}, {"date": "2022-04-05", "close": 9.91, "volume": 5112.0}, {"date": "2022-04-06", "close": 9.91, "volume": 2121.0}, {"date": "2022-04-07", "close": 9.93, "volume": 7047.0}, {"date": "2022-04-08", "close": 9.91, "volume": 1614.0}, {"date": "2022-04-11", "close": 9.9, "volume": 139604.0}, {"date": "2022-04-12", "close": 9.9336, "volume": 104.0}, {"date": "2022-04-13", "close": 9.92, "volume": 60001.0}, {"date": "2022-04-14", "close": 9.93, "volume": 7594.0}, {"date": "2022-04-18", "close": 9.9371, "volume": 8331.0}, {"date": "2022-04-19", "close": 9.9371, "volume": null}, {"date": "2022-04-20", "close": 9.9371, "volume": null}, {"date": "2022-04-21", "close": 9.96, "volume": 6153.0}, {"date": "2022-04-22", "close": 9.93, "volume": 814.0}, {"date": "2022-04-25", "close": 9.93, "volume": 14306.0}, {"date": "2022-04-26", "close": 9.9308, "volume": 50953.0}, {"date": "2022-04-27", "close": 9.94, "volume": 732.0}, {"date": "2022-04-28", "close": 9.93, "volume": 60395.0}, {"date": "2022-04-29", "close": 9.94, "volume": 648263.0}, {"date": "2022-05-02", "close": 9.94, "volume": null}, {"date": "2022-05-03", "close": 9.94, "volume": null}, {"date": "2022-05-04", "close": 9.93, "volume": 29700.0}, {"date": "2022-05-05", "close": 9.94, "volume": 431178.0}, {"date": "2022-05-06", "close": 9.93, "volume": 223231.0}, {"date": "2022-05-09", "close": 9.93, "volume": null}, {"date": "2022-05-10", "close": 9.93, "volume": null}, {"date": "2022-05-11", "close": 9.91, "volume": 3201.0}, {"date": "2022-05-12", "close": 9.91, "volume": 742.0}, {"date": "2022-05-13", "close": 9.92, "volume": 260.0}, {"date": "2022-05-16", "close": 9.92, "volume": null}, {"date": "2022-05-17", "close": 9.92, "volume": null}, {"date": "2022-05-18", "close": 9.92, "volume": null}, {"date": "2022-05-19", "close": 9.92, "volume": null}, {"date": "2022-05-20", "close": 9.92, "volume": null}, {"date": "2022-05-23", "close": 9.9, "volume": 1637.0}, {"date": "2022-05-24", "close": 9.9, "volume": 1271.0}, {"date": "2022-05-25", "close": 9.9, "volume": null}, {"date": "2022-05-26", "close": 9.906, "volume": 13025.0}, {"date": "2022-05-27", "close": 9.9, "volume": 522.0}, {"date": "2022-05-31", "close": 9.93, "volume": 31241.0}, {"date": "2022-06-01", "close": 9.92, "volume": 5314.0}, {"date": "2022-06-02", "close": 9.91, "volume": 320.0}, {"date": "2022-06-03", "close": 9.93, "volume": 1888.0}, {"date": "2022-06-06", "close": 9.93, "volume": null}, {"date": "2022-06-07", "close": 9.93, "volume": 8077.0}, {"date": "2022-06-08", "close": 9.925, "volume": 238487.0}, {"date": "2022-06-09", "close": 9.925, "volume": null}, {"date": "2022-06-10", "close": 9.925, "volume": null}, {"date": "2022-06-13", "close": 9.92, "volume": 514501.0}, {"date": "2022-06-14", "close": 9.92, "volume": null}, {"date": "2022-06-15", "close": 9.93, "volume": 250002.0}, {"date": "2022-06-16", "close": 9.92, "volume": 423.0}, {"date": "2022-06-17", "close": 9.92, "volume": null}, {"date": "2022-06-21", "close": 9.92, "volume": null}, {"date": "2022-06-22", "close": 9.92, "volume": null}, {"date": "2022-06-23", "close": 9.92, "volume": null}, {"date": "2022-06-24", "close": 9.95, "volume": 373.0}, {"date": "2022-06-27", "close": 9.91, "volume": 626158.0}, {"date": "2022-06-28", "close": 9.91, "volume": 389108.0}, {"date": "2022-06-29", "close": 9.94, "volume": 7165.0}, {"date": "2022-06-30", "close": 9.91, "volume": 2258.0}, {"date": "2022-07-01", "close": 9.92, "volume": 14025.0}, {"date": "2022-07-05", "close": 9.92, "volume": 105.0}, {"date": "2022-07-06", "close": 9.96, "volume": 828.0}, {"date": "2022-07-07", "close": 9.92, "volume": 2947.0}, {"date": "2022-07-08", "close": 9.92, "volume": null}, {"date": "2022-07-11", "close": 9.92, "volume": 22071.0}, {"date": "2022-07-12", "close": 9.935, "volume": 139810.0}, {"date": "2022-07-13", "close": 9.95, "volume": 7229.0}, {"date": "2022-07-14", "close": 9.94, "volume": 1742.0}, {"date": "2022-07-15", "close": 9.99, "volume": 123.0}, {"date": "2022-07-18", "close": 9.93, "volume": 4111.0}, {"date": "2022-07-19", "close": 9.94, "volume": 104008.0}, {"date": "2022-07-20", "close": 9.945, "volume": 250809.0}, {"date": "2022-07-21", "close": 9.96, "volume": 105050.0}, {"date": "2022-07-22", "close": 9.97, "volume": 376.0}, {"date": "2022-07-25", "close": 9.97, "volume": 55324.0}, {"date": "2022-07-26", "close": 9.96, "volume": 3000.0}, {"date": "2022-07-27", "close": 9.97, "volume": 115.0}, {"date": "2022-07-28", "close": 9.97, "volume": 514551.0}, {"date": "2022-07-29", "close": 9.97, "volume": null}, {"date": "2022-08-01", "close": 9.96, "volume": 100.0}, {"date": "2022-08-02", "close": 9.98, "volume": 100.0}, {"date": "2022-08-03", "close": 9.98, "volume": null}, {"date": "2022-08-04", "close": 9.98, "volume": null}, {"date": "2022-08-05", "close": 9.97, "volume": 2455.0}, {"date": "2022-08-08", "close": 9.97, "volume": 2395.0}, {"date": "2022-08-09", "close": 9.97, "volume": 57941.0}, {"date": "2022-08-10", "close": 10.0, "volume": 400.0}, {"date": "2022-08-11", "close": 9.99, "volume": 3416.0}, {"date": "2022-08-12", "close": 9.99, "volume": null}, {"date": "2022-08-15", "close": 9.99, "volume": null}, {"date": "2022-08-16", "close": 9.99, "volume": null}, {"date": "2022-08-17", "close": 9.99, "volume": null}, {"date": "2022-08-18", "close": 9.98, "volume": 120589.0}, {"date": "2022-08-19", "close": 9.98, "volume": null}, {"date": "2022-08-22", "close": 9.98, "volume": null}, {"date": "2022-08-23", "close": 10.0, "volume": 4129.0}, {"date": "2022-08-24", "close": 10.0, "volume": null}, {"date": "2022-08-25", "close": 9.975, "volume": 6876.0}, {"date": "2022-08-26", "close": 9.975, "volume": null}, {"date": "2022-08-29", "close": 9.98, "volume": 308.0}, {"date": "2022-08-30", "close": 9.97, "volume": 3822.0}, {"date": "2022-08-31", "close": 9.97, "volume": 761.0}, {"date": "2022-09-01", "close": 9.97, "volume": 254.0}, {"date": "2022-09-02", "close": 9.97, "volume": 5632.0}, {"date": "2022-09-06", "close": 9.98, "volume": 4311.0}, {"date": "2022-09-07", "close": 9.98, "volume": null}, {"date": "2022-09-08", "close": 9.98, "volume": 226.0}, {"date": "2022-09-09", "close": 9.95, "volume": 5600.0}, {"date": "2022-09-12", "close": 9.96, "volume": 4918.0}, {"date": "2022-09-13", "close": 9.955, "volume": 826.0}, {"date": "2022-09-14", "close": 9.95, "volume": 5025.0}, {"date": "2022-09-15", "close": 9.985, "volume": 49959.0}, {"date": "2022-09-16", "close": 9.97, "volume": 300.0}, {"date": "2022-09-19", "close": 9.99, "volume": 1143503.0}, {"date": "2022-09-20", "close": 9.96, "volume": 4002.0}, {"date": "2022-09-21", "close": 9.96, "volume": 8020.0}, {"date": "2022-09-22", "close": 9.97, "volume": 12675.0}, {"date": "2022-09-23", "close": 9.98, "volume": 100.0}, {"date": "2022-09-26", "close": 9.98, "volume": 2086.0}, {"date": "2022-09-27", "close": 9.98, "volume": null}, {"date": "2022-09-28", "close": 10.0, "volume": 23719.0}, {"date": "2022-09-29", "close": 10.01, "volume": 102.0}, {"date": "2022-09-30", "close": 10.01, "volume": null}, {"date": "2022-10-03", "close": 10.01, "volume": null}, {"date": "2022-10-04", "close": 10.01, "volume": null}, {"date": "2022-10-05", "close": 9.99, "volume": 6625.0}, {"date": "2022-10-06", "close": 9.98, "volume": 1510.0}, {"date": "2022-10-07", "close": 9.98, "volume": 7949.0}, {"date": "2022-10-10", "close": 9.98, "volume": null}, {"date": "2022-10-11", "close": 9.98, "volume": null}, {"date": "2022-10-12", "close": 10.0, "volume": 40501.0}, {"date": "2022-10-13", "close": 10.0, "volume": 125.0}, {"date": "2022-10-14", "close": 10.0, "volume": null}, {"date": "2022-10-17", "close": 10.0, "volume": null}, {"date": "2022-10-18", "close": 10.01, "volume": 41739.0}, {"date": "2022-10-19", "close": 10.0, "volume": 7072.0}, {"date": "2022-10-20", "close": 10.0, "volume": null}, {"date": "2022-10-21", "close": 10.0, "volume": 2000.0}, {"date": "2022-10-24", "close": 10.0, "volume": 2140.0}, {"date": "2022-10-25", "close": 10.0, "volume": null}, {"date": "2022-10-26", "close": 10.03, "volume": 171167.0}, {"date": "2022-10-27", "close": 10.03, "volume": 246.0}, {"date": "2022-10-28", "close": 10.03, "volume": null}, {"date": "2022-10-31", "close": 10.04, "volume": 3405.0}, {"date": "2022-11-01", "close": 10.05, "volume": 262.0}, {"date": "2022-11-02", "close": 10.05, "volume": 178.0}, {"date": "2022-11-03", "close": 10.05, "volume": 216.0}, {"date": "2022-11-04", "close": 10.05, "volume": 2111.0}, {"date": "2022-11-07", "close": 10.05, "volume": 90777.0}, {"date": "2022-11-08", "close": 10.05, "volume": null}, {"date": "2022-11-09", "close": 10.04, "volume": 16268.0}, {"date": "2022-11-10", "close": 10.04, "volume": 13560.0}, {"date": "2022-11-11", "close": 10.0499, "volume": 21246.0}, {"date": "2022-11-14", "close": 10.04, "volume": 203.0}, {"date": "2022-11-15", "close": 10.05, "volume": 168836.0}, {"date": "2022-11-16", "close": 10.15, "volume": 3945673.0}, {"date": "2022-11-17", "close": 10.15, "volume": 517246.0}, {"date": "2022-11-18", "close": 10.16, "volume": 38150.0}, {"date": "2022-11-21", "close": 10.15, "volume": 556780.0}, {"date": "2022-11-22", "close": 10.15, "volume": 445615.0}, {"date": "2022-11-23", "close": 10.17, "volume": 20359.0}, {"date": "2022-11-25", "close": 10.17, "volume": 11314.0}, {"date": "2022-11-28", "close": 10.1701, "volume": 411247.0}, {"date": "2022-11-29", "close": 10.17, "volume": 50054.0}, {"date": "2022-11-30", "close": 10.18, "volume": 537652.0}, {"date": "2022-12-01", "close": 10.185, "volume": 53671.0}, {"date": "2022-12-02", "close": 10.19, "volume": 76251.0}, {"date": "2022-12-05", "close": 10.23, "volume": 60863.0}, {"date": "2022-12-06", "close": 10.19, "volume": 136156.0}, {"date": "2022-12-07", "close": 10.2, "volume": 1468423.0}, {"date": "2022-12-08", "close": 10.19, "volume": 109.0}, {"date": "2022-12-09", "close": 10.1962, "volume": 1001.0}, {"date": "2022-12-12", "close": 10.1962, "volume": null}, {"date": "2022-12-13", "close": 10.17, "volume": 55653.0}, {"date": "2022-12-14", "close": 10.19, "volume": 237931.0}, {"date": "2022-12-15", "close": 10.18, "volume": 31266.0}, {"date": "2022-12-16", "close": 10.18, "volume": 5300.0}, {"date": "2022-12-19", "close": 10.18, "volume": 2100.0}, {"date": "2022-12-20", "close": 10.18, "volume": null}, {"date": "2022-12-21", "close": 10.18, "volume": null}, {"date": "2022-12-22", "close": 10.18, "volume": null}, {"date": "2022-12-23", "close": 10.19, "volume": 800.0}, {"date": "2022-12-27", "close": 10.17, "volume": 840.0}, {"date": "2022-12-28", "close": 10.16, "volume": 25521.0}, {"date": "2022-12-29", "close": 10.16, "volume": 2238000.0}, {"date": "2022-12-30", "close": 10.16, "volume": 665.0}, {"date": "2023-01-03", "close": 10.16, "volume": 329321.0}, {"date": "2023-01-04", "close": 10.17, "volume": 452221.0}, {"date": "2023-01-05", "close": 10.2, "volume": 1206176.0}, {"date": "2023-01-06", "close": 10.2, "volume": null}, {"date": "2023-01-09", "close": 10.2, "volume": 2661.0}, {"date": "2023-01-10", "close": 10.2, "volume": 3222.0}, {"date": "2023-01-11", "close": 10.22, "volume": 182393.0}, {"date": "2023-01-12", "close": 10.22, "volume": 431810.0}, {"date": "2023-01-13", "close": 10.22, "volume": 9765.0}, {"date": "2023-01-17", "close": 10.225, "volume": 6735.0}, {"date": "2023-01-18", "close": 10.22, "volume": 16587.0}, {"date": "2023-01-19", "close": 10.26, "volume": 300.0}, {"date": "2023-01-20", "close": 10.25, "volume": 1081.0}, {"date": "2023-01-23", "close": 10.23, "volume": 1545.0}, {"date": "2023-01-24", "close": 10.26, "volume": 53585.0}, {"date": "2023-01-25", "close": 10.255, "volume": 10616.0}, {"date": "2023-01-26", "close": 10.25, "volume": 4534.0}, {"date": "2023-01-27", "close": 10.26, "volume": 508750.0}, {"date": "2023-01-30", "close": 10.26, "volume": 8671.0}, {"date": "2023-01-31", "close": 10.26, "volume": 3925.0}, {"date": "2023-02-01", "close": 10.27, "volume": 360843.0}, {"date": "2023-02-02", "close": 10.27, "volume": 14662.0}, {"date": "2023-02-03", "close": 10.275, "volume": 111.0}, {"date": "2023-02-06", "close": 10.28, "volume": 66845.0}, {"date": "2023-02-07", "close": 10.28, "volume": 50860.0}, {"date": "2023-02-08", "close": 10.29, "volume": 140.0}, {"date": "2023-02-09", "close": 10.27, "volume": 103963.0}, {"date": "2023-02-10", "close": 10.27, "volume": 2337433.0}, {"date": "2023-02-13", "close": 10.25, "volume": 677052.0}, {"date": "2023-02-14", "close": 10.25, "volume": null}, {"date": "2023-02-15", "close": 10.25, "volume": 60213.0}, {"date": "2023-02-16", "close": 10.25, "volume": 78751.0}, {"date": "2023-02-17", "close": 10.27, "volume": 10172.0}, {"date": "2023-02-21", "close": 10.24, "volume": 232064.0}, {"date": "2023-02-22", "close": 10.25, "volume": 133013.0}, {"date": "2023-02-23", "close": 10.29, "volume": 5143332.0}, {"date": "2023-02-24", "close": 10.285, "volume": 741771.0}, {"date": "2023-02-27", "close": 10.29, "volume": 90972.0}, {"date": "2023-02-28", "close": 10.29, "volume": 3015.0}, {"date": "2023-03-01", "close": 10.29, "volume": 46707.0}, {"date": "2023-03-02", "close": 10.315, "volume": 79506.0}, {"date": "2023-03-03", "close": 10.3, "volume": 80038.0}, {"date": "2023-03-06", "close": 10.3, "volume": 954522.0}, {"date": "2023-03-07", "close": 10.27, "volume": 688900.0}, {"date": "2023-03-08", "close": 10.28, "volume": 11208.0}, {"date": "2023-03-09", "close": 10.28, "volume": null}, {"date": "2023-03-10", "close": 10.24, "volume": 180274.0}, {"date": "2023-03-13", "close": 10.18, "volume": 43961.0}, {"date": "2023-03-14", "close": 10.18, "volume": 30217.0}, {"date": "2023-03-15", "close": 10.18, "volume": null}, {"date": "2023-03-16", "close": 10.15, "volume": 1435127.0}, {"date": "2023-03-17", "close": 10.16, "volume": 7360.0}, {"date": "2023-03-20", "close": 10.17, "volume": 57127.0}, {"date": "2023-03-21", "close": 10.15, "volume": 17790.0}, {"date": "2023-03-22", "close": 10.17, "volume": 49627.0}, {"date": "2023-03-23", "close": 10.16, "volume": 447.0}, {"date": "2023-03-24", "close": 10.2, "volume": 17317.0}, {"date": "2023-03-27", "close": 10.19, "volume": 783.0}, {"date": "2023-03-28", "close": 10.18, "volume": 13624.0}, {"date": "2023-03-29", "close": 10.18, "volume": 35406.0}, {"date": "2023-03-30", "close": 10.16, "volume": 284726.0}, {"date": "2023-03-31", "close": 10.18, "volume": 185003.0}, {"date": "2023-04-03", "close": 10.16, "volume": 5541.0}, {"date": "2023-04-04", "close": 10.15, "volume": 803.0}, {"date": "2023-04-05", "close": 10.15, "volume": null}, {"date": "2023-04-06", "close": 10.15, "volume": null}, {"date": "2023-04-10", "close": 10.17, "volume": 305.0}, {"date": "2023-04-11", "close": 10.17, "volume": 6516.0}, {"date": "2023-04-12", "close": 10.165, "volume": 15814.0}, {"date": "2023-04-13", "close": 10.18, "volume": 47271.0}, {"date": "2023-04-14", "close": 10.18, "volume": null}, {"date": "2023-04-17", "close": 10.18, "volume": null}, {"date": "2023-04-18", "close": 10.18, "volume": null}, {"date": "2023-04-19", "close": 10.2, "volume": 7210.0}, {"date": "2023-04-20", "close": 10.2, "volume": 59866.0}, {"date": "2023-04-21", "close": 10.2, "volume": 5380.0}, {"date": "2023-04-24", "close": 10.21, "volume": 121804.0}, {"date": "2023-04-25", "close": 10.21, "volume": 11927.0}, {"date": "2023-04-26", "close": 10.2, "volume": 248.0}, {"date": "2023-04-27", "close": 10.2, "volume": 5167.0}, {"date": "2023-04-28", "close": 10.21, "volume": 44121.0}, {"date": "2023-05-01", "close": 10.21, "volume": 6504.0}, {"date": "2023-05-02", "close": 10.23, "volume": 5200.0}, {"date": "2023-05-03", "close": 10.23, "volume": null}, {"date": "2023-05-04", "close": 10.23, "volume": null}, {"date": "2023-05-05", "close": 10.21, "volume": 1514.0}, {"date": "2023-05-08", "close": 10.22, "volume": 5201.0}, {"date": "2023-05-09", "close": 10.225, "volume": 11639.0}, {"date": "2023-05-10", "close": 10.23, "volume": 24954.0}, {"date": "2023-05-11", "close": 10.23, "volume": null}, {"date": "2023-05-12", "close": 10.23, "volume": null}, {"date": "2023-05-15", "close": 10.23, "volume": 5383.0}, {"date": "2023-05-16", "close": 10.23, "volume": null}, {"date": "2023-05-17", "close": 10.23, "volume": null}, {"date": "2023-05-18", "close": 10.24, "volume": 51622.0}, {"date": "2023-05-19", "close": 10.24, "volume": null}, {"date": "2023-05-22", "close": 10.24, "volume": 5697.0}, {"date": "2023-05-23", "close": 10.24, "volume": 20640.0}, {"date": "2023-05-24", "close": 10.27, "volume": 5892.0}, {"date": "2023-05-25", "close": 10.25, "volume": 22164.0}, {"date": "2023-05-26", "close": 10.25, "volume": null}, {"date": "2023-05-30", "close": 10.25, "volume": null}, {"date": "2023-05-31", "close": 10.25, "volume": null}, {"date": "2023-06-01", "close": 10.28, "volume": 2585.0}, {"date": "2023-06-02", "close": 10.29, "volume": 8871.0}, {"date": "2023-06-05", "close": 10.29, "volume": null}, {"date": "2023-06-06", "close": 10.29, "volume": null}, {"date": "2023-06-07", "close": 10.29, "volume": null}, {"date": "2023-06-08", "close": 10.35, "volume": 3823.0}, {"date": "2023-06-09", "close": 10.35, "volume": null}, {"date": "2023-06-12", "close": 10.35, "volume": 101.0}, {"date": "2023-06-13", "close": 10.35, "volume": null}, {"date": "2023-06-14", "close": 10.44, "volume": 422.0}, {"date": "2023-06-15", "close": 10.4, "volume": 23602.0}, {"date": "2023-06-16", "close": 10.4, "volume": null}, {"date": "2023-06-20", "close": 10.43, "volume": 200.0}, {"date": "2023-06-21", "close": 10.43, "volume": 2812.0}, {"date": "2023-06-22", "close": 10.42, "volume": 412228.0}, {"date": "2023-06-23", "close": 10.42, "volume": 945694.0}, {"date": "2023-06-26", "close": 10.42, "volume": 234379.0}, {"date": "2023-06-27", "close": 10.44, "volume": 800.0}, {"date": "2023-06-28", "close": 10.44, "volume": null}, {"date": "2023-06-29", "close": 10.45, "volume": 9046.0}, {"date": "2023-06-30", "close": 10.45, "volume": null}, {"date": "2023-07-03", "close": 10.45, "volume": 3313.0}, {"date": "2023-07-05", "close": 10.47, "volume": 600.0}, {"date": "2023-07-06", "close": 10.47, "volume": 300.0}, {"date": "2023-07-07", "close": 10.51, "volume": 4905.0}, {"date": "2023-07-10", "close": 10.59, "volume": 1639.0}, {"date": "2023-07-11", "close": 10.5, "volume": 10479.0}, {"date": "2023-07-12", "close": 10.5, "volume": null}, {"date": "2023-07-13", "close": 10.47, "volume": 1475.0}, {"date": "2023-07-14", "close": 10.47, "volume": null}, {"date": "2023-07-17", "close": 10.47, "volume": null}, {"date": "2023-07-18", "close": 10.47, "volume": null}, {"date": "2023-07-19", "close": 10.47, "volume": null}, {"date": "2023-07-20", "close": 10.47, "volume": null}, {"date": "2023-07-21", "close": 10.52, "volume": 105.0}, {"date": "2023-07-24", "close": 10.52, "volume": 612.0}, {"date": "2023-07-25", "close": 10.47, "volume": 1552.0}, {"date": "2023-07-26", "close": 10.47, "volume": null}, {"date": "2023-07-27", "close": 10.47, "volume": null}, {"date": "2023-07-28", "close": 10.47, "volume": null}, {"date": "2023-07-31", "close": 10.47, "volume": null}, {"date": "2023-08-01", "close": 10.47, "volume": null}, {"date": "2023-08-02", "close": 10.47, "volume": 8615.0}, {"date": "2023-08-03", "close": 10.52, "volume": 451.0}, {"date": "2023-08-04", "close": 10.52, "volume": null}, {"date": "2023-08-07", "close": 10.52, "volume": null}, {"date": "2023-08-08", "close": 10.52, "volume": null}, {"date": "2023-08-09", "close": 10.52, "volume": null}, {"date": "2023-08-10", "close": 10.52, "volume": null}, {"date": "2023-08-11", "close": 10.52, "volume": null}, {"date": "2023-08-14", "close": 10.52, "volume": null}, {"date": "2023-08-15", "close": 10.48, "volume": 114.0}, {"date": "2023-08-16", "close": 10.48, "volume": 108.0}, {"date": "2023-08-17", "close": 10.48, "volume": null}, {"date": "2023-08-18", "close": 10.48, "volume": null}, {"date": "2023-08-21", "close": 10.52, "volume": 8417.0}, {"date": "2023-08-22", "close": 10.52, "volume": null}, {"date": "2023-08-23", "close": 10.52, "volume": null}, {"date": "2023-08-24", "close": 10.485, "volume": 303232.0}, {"date": "2023-08-25", "close": 10.48, "volume": 6208.0}, {"date": "2023-08-28", "close": 10.48, "volume": null}, {"date": "2023-08-29", "close": 10.48, "volume": null}, {"date": "2023-08-30", "close": 10.48, "volume": null}, {"date": "2023-08-31", "close": 10.48, "volume": null}, {"date": "2023-09-01", "close": 10.48, "volume": null}, {"date": "2023-09-05", "close": 10.48, "volume": 8112.0}, {"date": "2023-09-06", "close": 10.48, "volume": 9282.0}, {"date": "2023-09-07", "close": 10.47, "volume": 1343.0}, {"date": "2023-09-08", "close": 10.47, "volume": 912.0}, {"date": "2023-09-11", "close": 10.47, "volume": null}, {"date": "2023-09-12", "close": 10.47, "volume": null}, {"date": "2023-09-13", "close": 10.48, "volume": 6775.0}, {"date": "2023-09-14", "close": 10.48, "volume": null}, {"date": "2023-09-15", "close": 10.48, "volume": null}, {"date": "2023-09-18", "close": 10.48, "volume": null}, {"date": "2023-09-19", "close": 10.48, "volume": null}, {"date": "2023-09-20", "close": 10.48, "volume": null}, {"date": "2023-09-21", "close": 10.48, "volume": null}, {"date": "2023-09-22", "close": 10.52, "volume": 5870.0}, {"date": "2023-09-25", "close": 10.52, "volume": null}, {"date": "2023-09-26", "close": 10.56, "volume": 1209.0}, {"date": "2023-09-27", "close": 10.57, "volume": 120.0}, {"date": "2023-09-28", "close": 10.56, "volume": 5181.0}, {"date": "2023-09-29", "close": 10.56, "volume": null}, {"date": "2023-10-02", "close": 10.56, "volume": null}, {"date": "2023-10-03", "close": 10.53, "volume": 5522.0}, {"date": "2023-10-04", "close": 10.54, "volume": 299.0}, {"date": "2023-10-05", "close": 10.54, "volume": null}, {"date": "2023-10-06", "close": 10.55, "volume": 104979.0}, {"date": "2023-10-09", "close": 10.55, "volume": null}, {"date": "2023-10-10", "close": 10.55, "volume": 102030.0}, {"date": "2023-10-11", "close": 10.55, "volume": 4180.0}, {"date": "2023-10-12", "close": 10.55, "volume": 45066.0}, {"date": "2023-10-13", "close": 10.55, "volume": null}, {"date": "2023-10-16", "close": 10.5501, "volume": 890.0}, {"date": "2023-10-17", "close": 10.5501, "volume": null}, {"date": "2023-10-18", "close": 10.56, "volume": 104517.0}, {"date": "2023-10-19", "close": 10.56, "volume": null}, {"date": "2023-10-20", "close": 10.56, "volume": null}, {"date": "2023-10-23", "close": 10.57, "volume": 574.0}, {"date": "2023-10-24", "close": 10.5833, "volume": 3333.0}, {"date": "2023-10-25", "close": 10.5833, "volume": null}, {"date": "2023-10-26", "close": 10.58, "volume": 131025.0}, {"date": "2023-10-27", "close": 10.58, "volume": 105009.0}, {"date": "2023-10-30", "close": 10.57, "volume": 14307.0}, {"date": "2023-10-31", "close": 10.57, "volume": null}, {"date": "2023-11-01", "close": 10.59, "volume": 397.0}, {"date": "2023-11-02", "close": 10.6, "volume": 2001.0}, {"date": "2023-11-03", "close": 10.6, "volume": null}, {"date": "2023-11-06", "close": 10.6, "volume": null}, {"date": "2023-11-07", "close": 10.61, "volume": 10377.0}, {"date": "2023-11-08", "close": 10.61, "volume": 111.0}, {"date": "2023-11-09", "close": 10.61, "volume": 3345.0}, {"date": "2023-11-10", "close": 10.61, "volume": null}, {"date": "2023-11-13", "close": 10.6, "volume": 7202.0}, {"date": "2023-11-14", "close": 10.62, "volume": 6120.0}, {"date": "2023-11-15", "close": 10.62, "volume": 1556.0}, {"date": "2023-11-16", "close": 10.63, "volume": 10956.0}, {"date": "2023-11-17", "close": 10.63, "volume": null}, {"date": "2023-11-20", "close": 10.63, "volume": null}, {"date": "2023-11-21", "close": 10.63, "volume": 84618.0}, {"date": "2023-11-22", "close": 10.63, "volume": 142.0}, {"date": "2023-11-24", "close": 10.63, "volume": null}, {"date": "2023-11-27", "close": 10.63, "volume": 374494.0}, {"date": "2023-11-28", "close": 10.65, "volume": 255942.0}, {"date": "2023-11-29", "close": 10.63, "volume": 957.0}, {"date": "2023-11-30", "close": 10.63, "volume": null}, {"date": "2023-12-01", "close": 10.65, "volume": 8219.0}, {"date": "2023-12-04", "close": 10.65, "volume": null}, {"date": "2023-12-05", "close": 10.67, "volume": 738.0}, {"date": "2023-12-06", "close": 10.67, "volume": null}, {"date": "2023-12-07", "close": 10.66, "volume": 401.0}, {"date": "2023-12-08", "close": 10.66, "volume": null}, {"date": "2023-12-11", "close": 10.79, "volume": 1384.0}, {"date": "2023-12-12", "close": 10.7824, "volume": 506.0}, {"date": "2023-12-13", "close": 10.7824, "volume": null}, {"date": "2023-12-14", "close": 10.7824, "volume": null}, {"date": "2023-12-15", "close": 10.7201, "volume": 1320.0}, {"date": "2023-12-18", "close": 10.72, "volume": 1210.0}, {"date": "2023-12-19", "close": 10.79, "volume": 183.0}, {"date": "2023-12-20", "close": 10.79, "volume": null}, {"date": "2023-12-21", "close": 10.79, "volume": null}, {"date": "2023-12-22", "close": 10.72, "volume": 2487.0}, {"date": "2023-12-26", "close": 10.7999, "volume": 8559.0}, {"date": "2023-12-27", "close": 10.79, "volume": 4685.0}, {"date": "2023-12-28", "close": 10.73, "volume": 3640.0}, {"date": "2023-12-29", "close": 10.73, "volume": null}, {"date": "2024-01-02", "close": 10.77, "volume": 1062.0}, {"date": "2024-01-03", "close": 10.73, "volume": 102282.0}, {"date": "2024-01-04", "close": 10.73, "volume": null}, {"date": "2024-01-05", "close": 10.73, "volume": null}, {"date": "2024-01-08", "close": 10.73, "volume": null}, {"date": "2024-01-09", "close": 10.725, "volume": 4406.0}, {"date": "2024-01-10", "close": 10.71, "volume": 863.0}, {"date": "2024-01-11", "close": 10.71, "volume": 1479.0}, {"date": "2024-01-12", "close": 10.71, "volume": null}, {"date": "2024-01-16", "close": 10.78, "volume": 9790.0}, {"date": "2024-01-17", "close": 10.8, "volume": 2315.0}, {"date": "2024-01-18", "close": 10.8, "volume": null}, {"date": "2024-01-19", "close": 10.8, "volume": null}, {"date": "2024-01-22", "close": 10.81, "volume": 4342.0}, {"date": "2024-01-23", "close": 10.81, "volume": null}, {"date": "2024-01-24", "close": 10.81, "volume": null}, {"date": "2024-01-25", "close": 10.78, "volume": 975.0}, {"date": "2024-01-26", "close": 10.78, "volume": null}, {"date": "2024-01-29", "close": 10.82, "volume": 1866.0}, {"date": "2024-01-30", "close": 10.825, "volume": 5764.0}, {"date": "2024-01-31", "close": 10.81, "volume": 1152.0}, {"date": "2024-02-01", "close": 10.8, "volume": 200.0}, {"date": "2024-02-02", "close": 10.8, "volume": null}, {"date": "2024-02-05", "close": 10.81, "volume": 3618.0}, {"date": "2024-02-06", "close": 10.81, "volume": null}, {"date": "2024-02-07", "close": 10.828, "volume": 1560.0}, {"date": "2024-02-08", "close": 10.8085, "volume": 3099.0}, {"date": "2024-02-09", "close": 10.78, "volume": 1422.0}, {"date": "2024-02-12", "close": 10.81, "volume": 808.0}, {"date": "2024-02-13", "close": 10.78, "volume": 566.0}, {"date": "2024-02-14", "close": 10.78, "volume": null}, {"date": "2024-02-15", "close": 10.78, "volume": null}, {"date": "2024-02-16", "close": 10.8, "volume": 1312.0}, {"date": "2024-02-20", "close": 10.79, "volume": 1649.0}, {"date": "2024-02-21", "close": 10.79, "volume": null}, {"date": "2024-02-22", "close": 10.79, "volume": null}, {"date": "2024-02-23", "close": 10.79, "volume": null}, {"date": "2024-02-26", "close": 11.03, "volume": 1162.0}, {"date": "2024-02-27", "close": 11.03, "volume": null}, {"date": "2024-02-28", "close": 10.95, "volume": 1080.0}, {"date": "2024-02-29", "close": 10.9, "volume": 2047.0}, {"date": "2024-03-01", "close": 10.9, "volume": null}, {"date": "2024-03-04", "close": 10.9, "volume": null}, {"date": "2024-03-05", "close": 10.9, "volume": null}, {"date": "2024-03-06", "close": 10.905, "volume": 451.0}, {"date": "2024-03-07", "close": 10.84, "volume": 255.0}, {"date": "2024-03-08", "close": 10.9, "volume": 1657.0}, {"date": "2024-03-11", "close": 10.85, "volume": 2073.0}, {"date": "2024-03-12", "close": 10.85, "volume": null}, {"date": "2024-03-13", "close": 10.85, "volume": null}, {"date": "2024-03-14", "close": 10.85, "volume": null}, {"date": "2024-03-15", "close": 10.85, "volume": null}, {"date": "2024-03-18", "close": 10.91, "volume": 11110.0}, {"date": "2024-03-19", "close": 10.99, "volume": 1194.0}, {"date": "2024-03-20", "close": 10.9967, "volume": 3881.0}, {"date": "2024-03-21", "close": 10.975, "volume": 2093.0}, {"date": "2024-03-22", "close": 11.0, "volume": 15022.0}, {"date": "2024-03-25", "close": 11.085, "volume": 17515.0}, {"date": "2024-03-26", "close": 11.09, "volume": 2808.0}, {"date": "2024-03-27", "close": 11.0, "volume": 14579.0}, {"date": "2024-03-28", "close": 11.09, "volume": 11138.0}, {"date": "2024-04-01", "close": 10.95, "volume": 4555.0}, {"date": "2024-04-02", "close": 11.01, "volume": 1719.0}, {"date": "2024-04-03", "close": 11.02, "volume": 3530.0}, {"date": "2024-04-04", "close": 11.09, "volume": 621.0}, {"date": "2024-04-05", "close": 11.03, "volume": 248.0}, {"date": "2024-04-08", "close": 11.09, "volume": 1170.0}, {"date": "2024-04-09", "close": 11.09, "volume": null}, {"date": "2024-04-10", "close": 11.07, "volume": 200.0}, {"date": "2024-04-11", "close": 11.01, "volume": 282.0}, {"date": "2024-04-12", "close": 11.0, "volume": 11876.0}, {"date": "2024-04-15", "close": 10.89, "volume": 498.0}, {"date": "2024-04-16", "close": 10.97, "volume": 2364.0}, {"date": "2024-04-17", "close": 10.96, "volume": 990.0}, {"date": "2024-04-18", "close": 11.05, "volume": 1875.0}, {"date": "2024-04-19", "close": 10.9789, "volume": 11270.0}, {"date": "2024-04-22", "close": 10.9789, "volume": null}, {"date": "2024-04-23", "close": 10.9789, "volume": null}, {"date": "2024-04-24", "close": 11.05, "volume": 2603.0}, {"date": "2024-04-25", "close": 11.03, "volume": 1695.0}, {"date": "2024-04-26", "close": 11.01, "volume": 1398.0}, {"date": "2024-04-29", "close": 11.0799, "volume": 3600.0}, {"date": "2024-04-30", "close": 11.12, "volume": 61814.0}, {"date": "2024-05-01", "close": 11.14, "volume": 8787.0}, {"date": "2024-05-02", "close": 11.1372, "volume": 11331.0}, {"date": "2024-05-03", "close": 11.13, "volume": 5418.0}, {"date": "2024-05-06", "close": 11.16, "volume": 257.0}, {"date": "2024-05-07", "close": 11.16, "volume": null}, {"date": "2024-05-08", "close": 11.16, "volume": null}, {"date": "2024-05-09", "close": 11.12, "volume": 15788.0}, {"date": "2024-05-10", "close": 11.0793, "volume": 6693.0}, {"date": "2024-05-13", "close": 11.1, "volume": 1693.0}, {"date": "2024-05-14", "close": 11.1, "volume": 2080.0}, {"date": "2024-05-15", "close": 11.13, "volume": 1043.0}, {"date": "2024-05-16", "close": 11.09, "volume": 11465.0}, {"date": "2024-05-17", "close": 11.13, "volume": 311.0}, {"date": "2024-05-20", "close": 11.13, "volume": null}, {"date": "2024-05-21", "close": 11.0801, "volume": 1293.0}, {"date": "2024-05-22", "close": 11.08, "volume": 14117.0}, {"date": "2024-05-23", "close": 11.12, "volume": 5051.0}, {"date": "2024-05-24", "close": 11.12, "volume": null}, {"date": "2024-05-28", "close": 11.12, "volume": null}, {"date": "2024-05-29", "close": 11.12, "volume": null}, {"date": "2024-05-30", "close": 11.08, "volume": 2091.0}, {"date": "2024-05-31", "close": 11.17, "volume": 409.0}, {"date": "2024-06-03", "close": 11.13, "volume": 1954.0}, {"date": "2024-06-04", "close": 11.13, "volume": 4386.0}, {"date": "2024-06-05", "close": 11.13, "volume": 441.0}, {"date": "2024-06-06", "close": 11.12, "volume": 261.0}, {"date": "2024-06-07", "close": 11.145, "volume": 3093.0}, {"date": "2024-06-10", "close": 11.16, "volume": 389.0}, {"date": "2024-06-11", "close": 11.16, "volume": null}, {"date": "2024-06-12", "close": 11.12, "volume": 1928.0}, {"date": "2024-06-13", "close": 11.17, "volume": 153.0}, {"date": "2024-06-14", "close": 11.15, "volume": 2125.0}, {"date": "2024-06-17", "close": 11.12, "volume": 2863.0}, {"date": "2024-06-18", "close": 11.13, "volume": 6568.0}, {"date": "2024-06-20", "close": 11.15, "volume": 1546.0}, {"date": "2024-06-21", "close": 11.13, "volume": 1101.0}, {"date": "2024-06-24", "close": 11.13, "volume": 739.0}, {"date": "2024-06-25", "close": 11.19, "volume": 4342.0}, {"date": "2024-06-26", "close": 11.15, "volume": 1405.0}, {"date": "2024-06-27", "close": 11.15, "volume": null}, {"date": "2024-06-28", "close": 11.12, "volume": 347.0}, {"date": "2024-07-01", "close": 11.2, "volume": 137.0}, {"date": "2024-07-02", "close": 11.15, "volume": 803.0}, {"date": "2024-07-03", "close": 11.15, "volume": null}, {"date": "2024-07-05", "close": 11.19, "volume": 211.0}, {"date": "2024-07-08", "close": 11.19, "volume": null}, {"date": "2024-07-09", "close": 11.2, "volume": 237689.0}, {"date": "2024-07-10", "close": 11.2, "volume": 3101.0}, {"date": "2024-07-11", "close": 11.155, "volume": 23049.0}, {"date": "2024-07-12", "close": 11.16, "volume": 874.0}, {"date": "2024-07-15", "close": 11.2, "volume": 887.0}, {"date": "2024-07-16", "close": 11.175, "volume": 2706.0}, {"date": "2024-07-17", "close": 11.17, "volume": 3602.0}, {"date": "2024-07-18", "close": 11.16, "volume": 4530.0}, {"date": "2024-07-19", "close": 11.19, "volume": 76738.0}, {"date": "2024-07-22", "close": 11.19, "volume": 1692.0}, {"date": "2024-07-23", "close": 11.2, "volume": 9896.0}, {"date": "2024-07-24", "close": 11.2, "volume": null}, {"date": "2024-07-25", "close": 11.2, "volume": 308.0}, {"date": "2024-07-26", "close": 11.185, "volume": 3084.0}, {"date": "2024-07-29", "close": 11.195, "volume": 1187.0}, {"date": "2024-07-30", "close": 11.2, "volume": 759.0}, {"date": "2024-07-31", "close": 11.2, "volume": null}, {"date": "2024-08-01", "close": 11.2, "volume": null}, {"date": "2024-08-02", "close": 11.21, "volume": 1276.0}, {"date": "2024-08-05", "close": 11.1877, "volume": 110.0}, {"date": "2024-08-06", "close": 11.21, "volume": 1132.0}, {"date": "2024-08-07", "close": 11.19, "volume": 3398.0}, {"date": "2024-08-08", "close": 11.16, "volume": 1400.0}, {"date": "2024-08-09", "close": 11.16, "volume": 1073.0}, {"date": "2024-08-12", "close": 11.1901, "volume": 1207.0}, {"date": "2024-08-13", "close": 11.1901, "volume": null}, {"date": "2024-08-14", "close": 11.19, "volume": 300133.0}, {"date": "2024-08-15", "close": 11.2, "volume": 608.0}, {"date": "2024-08-16", "close": 11.2, "volume": null}, {"date": "2024-08-19", "close": 11.2, "volume": 722.0}, {"date": "2024-08-20", "close": 11.19, "volume": 211.0}, {"date": "2024-08-21", "close": 11.19, "volume": 1679.0}, {"date": "2024-08-22", "close": 11.19, "volume": 123.0}, {"date": "2024-08-23", "close": 11.2, "volume": 6194.0}, {"date": "2024-08-26", "close": 11.21, "volume": 5899.0}, {"date": "2024-08-27", "close": 11.215, "volume": 7105.0}, {"date": "2024-08-28", "close": 11.2204, "volume": 224.0}, {"date": "2024-08-29", "close": 11.22, "volume": 630.0}, {"date": "2024-08-30", "close": 11.235, "volume": 7322.0}, {"date": "2024-09-03", "close": 11.23, "volume": 78096.0}, {"date": "2024-09-04", "close": 11.245, "volume": 5566.0}, {"date": "2024-09-05", "close": 11.245, "volume": null}, {"date": "2024-09-06", "close": 11.282, "volume": 141.0}, {"date": "2024-09-09", "close": 11.282, "volume": null}, {"date": "2024-09-10", "close": 11.282, "volume": null}, {"date": "2024-09-11", "close": 11.25, "volume": 439.0}, {"date": "2024-09-12", "close": 11.25, "volume": null}, {"date": "2024-09-13", "close": 11.25, "volume": null}, {"date": "2024-09-16", "close": 11.25, "volume": null}, {"date": "2024-09-17", "close": 11.25, "volume": null}, {"date": "2024-09-18", "close": 11.25, "volume": 518666.0}, {"date": "2024-09-19", "close": 11.25, "volume": null}, {"date": "2024-09-20", "close": 11.25, "volume": null}, {"date": "2024-09-23", "close": 11.25, "volume": null}, {"date": "2024-09-24", "close": 11.3, "volume": 3221.0}, {"date": "2024-09-25", "close": 11.2801, "volume": 544.0}, {"date": "2024-09-26", "close": 11.2801, "volume": null}, {"date": "2024-09-27", "close": 11.2801, "volume": null}, {"date": "2024-09-30", "close": 11.28, "volume": 782.0}, {"date": "2024-10-01", "close": 11.28, "volume": null}, {"date": "2024-10-02", "close": 11.28, "volume": null}, {"date": "2024-10-03", "close": 11.28, "volume": null}, {"date": "2024-10-04", "close": 11.3101, "volume": 521.0}, {"date": "2024-10-07", "close": 11.36, "volume": 325.0}, {"date": "2024-10-08", "close": 11.35, "volume": 122.0}, {"date": "2024-10-09", "close": 11.3329, "volume": 7796.0}, {"date": "2024-10-10", "close": 11.3329, "volume": null}, {"date": "2024-10-11", "close": 11.31, "volume": 16017.0}, {"date": "2024-10-14", "close": 11.37, "volume": 729.0}, {"date": "2024-10-15", "close": 11.37, "volume": null}, {"date": "2024-10-16", "close": 11.37, "volume": null}, {"date": "2024-10-17", "close": 11.37, "volume": null}, {"date": "2024-10-18", "close": 11.36, "volume": 50089.0}, {"date": "2024-10-21", "close": 11.365, "volume": 194.0}, {"date": "2024-10-22", "close": 11.365, "volume": null}, {"date": "2024-10-23", "close": 11.38, "volume": 5402.0}, {"date": "2024-10-24", "close": 11.35, "volume": 1473.0}, {"date": "2024-10-25", "close": 11.37, "volume": 279.0}, {"date": "2024-10-28", "close": 11.37, "volume": null}, {"date": "2024-10-29", "close": 11.38, "volume": 1164.0}, {"date": "2024-10-30", "close": 11.38, "volume": null}, {"date": "2024-10-31", "close": 11.38, "volume": null}, {"date": "2024-11-01", "close": 11.38, "volume": null}, {"date": "2024-11-04", "close": 11.34, "volume": 1474.0}, {"date": "2024-11-05", "close": 11.34, "volume": null}, {"date": "2024-11-06", "close": 11.3573, "volume": 297.0}, {"date": "2024-11-07", "close": 11.3771, "volume": 564.0}, {"date": "2024-11-08", "close": 11.34, "volume": 980.0}, {"date": "2024-11-11", "close": 11.4, "volume": 5976.0}, {"date": "2024-11-12", "close": 11.41, "volume": 6477.0}, {"date": "2024-11-13", "close": 11.41, "volume": null}, {"date": "2024-11-14", "close": 11.41, "volume": null}, {"date": "2024-11-15", "close": 11.39, "volume": 6242.0}, {"date": "2024-11-18", "close": 11.39, "volume": null}, {"date": "2024-11-19", "close": 11.41, "volume": 28843.0}, {"date": "2024-11-20", "close": 11.4, "volume": 6084.0}, {"date": "2024-11-21", "close": 11.4, "volume": null}, {"date": "2024-11-22", "close": 11.41, "volume": 2118.0}, {"date": "2024-11-25", "close": 11.44, "volume": 19342.0}, {"date": "2024-11-26", "close": 11.44, "volume": 16118.0}, {"date": "2024-11-27", "close": 11.47, "volume": 1409784.0}, {"date": "2024-11-29", "close": 11.47, "volume": 2707.0}, {"date": "2024-12-02", "close": 11.5, "volume": 28917.0}, {"date": "2024-12-03", "close": 11.546, "volume": 45968.0}, {"date": "2024-12-04", "close": 11.55, "volume": 810379.0}, {"date": "2024-12-05", "close": 11.57, "volume": 14091.0}, {"date": "2024-12-06", "close": 11.57, "volume": 22028.0}, {"date": "2024-12-09", "close": 11.57, "volume": 5793.0}, {"date": "2024-12-10", "close": 11.56, "volume": 6227.0}, {"date": "2024-12-11", "close": 11.57, "volume": 56914.0}, {"date": "2024-12-12", "close": 11.6, "volume": 28321.0}, {"date": "2024-12-13", "close": 11.57, "volume": 10605.0}, {"date": "2024-12-16", "close": 11.6, "volume": 370305.0}, {"date": "2024-12-17", "close": 11.66, "volume": 21680.0}, {"date": "2024-12-18", "close": 11.55, "volume": 22300.0}, {"date": "2024-12-19", "close": 12.0, "volume": 1150.0}, {"date": "2024-12-20", "close": 13.175, "volume": 769.0}, {"date": "2024-12-23", "close": 15.0, "volume": 2989.0}, {"date": "2024-12-24", "close": 14.49, "volume": 24222.0}, {"date": "2024-12-26", "close": 13.17, "volume": 7120.0}, {"date": "2024-12-27", "close": 13.9, "volume": 10368.0}, {"date": "2024-12-30", "close": 13.0, "volume": 13734.0}, {"date": "2024-12-31", "close": 15.0, "volume": 771555.0}, {"date": "2025-01-02", "close": 15.0, "volume": 4319.0}, {"date": "2025-01-03", "close": 13.1, "volume": 13451.0}, {"date": "2025-01-06", "close": 13.0, "volume": 13300.0}, {"date": "2025-01-07", "close": 13.5, "volume": 10866.0}, {"date": "2025-01-08", "close": 13.0, "volume": 9758.0}, {"date": "2025-01-10", "close": 10.25, "volume": 8954.0}, {"date": "2025-01-13", "close": 13.09, "volume": 50645.0}, {"date": "2025-01-14", "close": 13.09, "volume": 167293.0}, {"date": "2025-01-15", "close": 9.6, "volume": 400585.0}, {"date": "2025-01-16", "close": 6.5, "volume": 579505.0}, {"date": "2025-01-17", "close": 8.29, "volume": 2194490.0}, {"date": "2025-01-21", "close": 7.56, "volume": 392437.0}, {"date": "2025-01-22", "close": 6.32, "volume": 376606.0}, {"date": "2025-01-23", "close": 6.72, "volume": 236893.0}, {"date": "2025-01-24", "close": 6.53, "volume": 296735.0}, {"date": "2025-01-27", "close": 5.15, "volume": 358329.0}, {"date": "2025-01-28", "close": 5.61, "volume": 411542.0}, {"date": "2025-01-29", "close": 5.99, "volume": 233449.0}, {"date": "2025-01-30", "close": 5.72, "volume": 347131.0}, {"date": "2025-01-31", "close": 6.0, "volume": 118268.0}, {"date": "2025-02-03", "close": 5.93, "volume": 179251.0}, {"date": "2025-02-04", "close": 5.86, "volume": 285623.0}, {"date": "2025-02-05", "close": 5.675, "volume": 252155.0}, {"date": "2025-02-06", "close": 5.3, "volume": 352173.0}, {"date": "2025-02-07", "close": 4.67, "volume": 588553.0}, {"date": "2025-02-10", "close": 3.44, "volume": 1066821.0}, {"date": "2025-02-11", "close": 3.21, "volume": 768628.0}, {"date": "2025-02-12", "close": 3.05, "volume": 2090193.0}, {"date": "2025-02-13", "close": 4.0, "volume": 3433796.0}, {"date": "2025-02-14", "close": 5.15, "volume": 4199892.0}, {"date": "2025-02-18", "close": 4.31, "volume": 2384687.0}, {"date": "2025-02-19", "close": 4.49, "volume": 930838.0}, {"date": "2025-02-20", "close": 4.21, "volume": 858813.0}, {"date": "2025-02-21", "close": 4.09, "volume": 818441.0}, {"date": "2025-02-24", "close": 3.71, "volume": 704964.0}, {"date": "2025-02-25", "close": 3.73, "volume": 448720.0}, {"date": "2025-02-26", "close": 3.63, "volume": 310978.0}, {"date": "2025-02-27", "close": 3.56, "volume": 288160.0}, {"date": "2025-02-28", "close": 3.06, "volume": 803152.0}, {"date": "2025-03-03", "close": 2.94, "volume": 580076.0}, {"date": "2025-03-04", "close": 3.37, "volume": 738474.0}, {"date": "2025-03-05", "close": 3.23, "volume": 344221.0}, {"date": "2025-03-06", "close": 3.1, "volume": 290006.0}, {"date": "2025-03-07", "close": 3.3, "volume": 425160.0}, {"date": "2025-03-10", "close": 3.16, "volume": 708972.0}, {"date": "2025-03-11", "close": 3.38, "volume": 719661.0}, {"date": "2025-03-12", "close": 3.31, "volume": 637615.0}, {"date": "2025-03-13", "close": 3.49, "volume": 1039569.0}, {"date": "2025-03-14", "close": 3.52, "volume": 1613385.0}, {"date": "2025-03-17", "close": 3.36, "volume": 677971.0}, {"date": "2025-03-18", "close": 3.24, "volume": 552937.0}, {"date": "2025-03-19", "close": 3.34, "volume": 788612.0}, {"date": "2025-03-20", "close": 3.27, "volume": 1159905.0}, {"date": "2025-03-21", "close": 3.32, "volume": 3919422.0}, {"date": "2025-03-24", "close": 3.18, "volume": 707251.0}, {"date": "2025-03-25", "close": 3.12, "volume": 707031.0}, {"date": "2025-03-26", "close": 2.76, "volume": 874225.0}, {"date": "2025-03-27", "close": 2.78, "volume": 384414.0}, {"date": "2025-03-28", "close": 2.305, "volume": 918853.0}, {"date": "2025-03-31", "close": 2.02, "volume": 1046553.0}, {"date": "2025-04-01", "close": 2.19, "volume": 724898.0}, {"date": "2025-04-02", "close": 2.2, "volume": 251955.0}, {"date": "2025-04-03", "close": 2.04, "volume": 250719.0}, {"date": "2025-04-04", "close": 2.23, "volume": 375242.0}, {"date": "2025-04-07", "close": 2.51, "volume": 495112.0}, {"date": "2025-04-08", "close": 2.35, "volume": 261486.0}, {"date": "2025-04-09", "close": 2.64, "volume": 377418.0}, {"date": "2025-04-10", "close": 2.48, "volume": 239751.0}, {"date": "2025-04-11", "close": 2.6, "volume": 436497.0}, {"date": "2025-04-14", "close": 2.91, "volume": 339574.0}, {"date": "2025-04-15", "close": 3.07, "volume": 379063.0}, {"date": "2025-04-16", "close": 2.81, "volume": 312318.0}, {"date": "2025-04-17", "close": 2.77, "volume": 142201.0}, {"date": "2025-04-21", "close": 2.67, "volume": 255180.0}, {"date": "2025-04-22", "close": 2.47, "volume": 399022.0}, {"date": "2025-04-23", "close": 2.51, "volume": 139609.0}, {"date": "2025-04-24", "close": 2.64, "volume": 245562.0}, {"date": "2025-04-25", "close": 2.56, "volume": 210647.0}, {"date": "2025-04-28", "close": 2.4, "volume": 196814.0}, {"date": "2025-04-29", "close": 2.38, "volume": 150291.0}, {"date": "2025-04-30", "close": 2.42, "volume": 249527.0}, {"date": "2025-05-01", "close": 2.46, "volume": 132219.0}, {"date": "2025-05-02", "close": 2.69, "volume": 207894.0}, {"date": "2025-05-05", "close": 2.62, "volume": 184882.0}, {"date": "2025-05-06", "close": 2.62, "volume": 149223.0}, {"date": "2025-05-07", "close": 2.52, "volume": 116977.0}, {"date": "2025-05-08", "close": 2.48, "volume": 159544.0}, {"date": "2025-05-09", "close": 2.44, "volume": 164137.0}, {"date": "2025-05-12", "close": 2.72, "volume": 455250.0}, {"date": "2025-05-13", "close": 2.83, "volume": 328335.0}, {"date": "2025-05-14", "close": 2.78, "volume": 289985.0}, {"date": "2025-05-15", "close": 2.17, "volume": 685515.0}, {"date": "2025-05-16", "close": 2.13, "volume": 466167.0}, {"date": "2025-05-19", "close": 2.1, "volume": 264245.0}, {"date": "2025-05-20", "close": 2.2, "volume": 592028.0}, {"date": "2025-05-21", "close": 2.19, "volume": 341659.0}, {"date": "2025-05-22", "close": 2.45, "volume": 704211.0}, {"date": "2025-05-23", "close": 2.3, "volume": 332078.0}, {"date": "2025-05-27", "close": 2.03, "volume": 669973.0}, {"date": "2025-05-28", "close": 2.03, "volume": 326661.0}, {"date": "2025-05-29", "close": 2.02, "volume": 202663.0}, {"date": "2025-05-30", "close": 2.01, "volume": 267759.0}, {"date": "2025-06-02", "close": 2.03, "volume": 264750.0}, {"date": "2025-06-03", "close": 2.14, "volume": 297997.0}, {"date": "2025-06-04", "close": 2.48, "volume": 347482.0}, {"date": "2025-06-05", "close": 2.6, "volume": 323123.0}, {"date": "2025-06-06", "close": 2.55, "volume": 301209.0}, {"date": "2025-06-09", "close": 2.45, "volume": 208600.0}, {"date": "2025-06-10", "close": 2.52, "volume": 355360.0}, {"date": "2025-06-11", "close": 2.52, "volume": 352560.0}, {"date": "2025-06-12", "close": 2.43, "volume": 148399.0}, {"date": "2025-06-13", "close": 2.35, "volume": 170134.0}, {"date": "2025-06-16", "close": 2.44, "volume": 211694.0}, {"date": "2025-06-17", "close": 2.46, "volume": 178956.0}, {"date": "2025-06-18", "close": 2.58, "volume": 299485.0}, {"date": "2025-06-20", "close": 2.71, "volume": 519022.0}, {"date": "2025-06-23", "close": 2.41, "volume": 538691.0}, {"date": "2025-06-24", "close": 2.57, "volume": 248962.0}, {"date": "2025-06-25", "close": 2.55, "volume": 219532.0}, {"date": "2025-06-26", "close": 2.73, "volume": 245027.0}, {"date": "2025-06-27", "close": 2.35, "volume": 518673.0}, {"date": "2025-06-30", "close": 2.98, "volume": 1746636.0}, {"date": "2025-07-01", "close": 2.93, "volume": 987739.0}, {"date": "2025-07-02", "close": 2.99, "volume": 640826.0}, {"date": "2025-07-03", "close": 2.82, "volume": 326003.0}, {"date": "2025-07-07", "close": 2.83, "volume": 276535.0}, {"date": "2025-07-08", "close": 3.21, "volume": 621763.0}, {"date": "2025-07-09", "close": 2.93, "volume": 732338.0}, {"date": "2025-07-10", "close": 2.94, "volume": 262492.0}, {"date": "2025-07-11", "close": 2.81, "volume": 359923.0}, {"date": "2025-07-14", "close": 2.91, "volume": 240613.0}, {"date": "2025-07-15", "close": 2.8, "volume": 196562.0}, {"date": "2025-07-16", "close": 2.79, "volume": 164265.0}, {"date": "2025-07-17", "close": 3.03, "volume": 9856840.0}, {"date": "2025-07-18", "close": 4.81, "volume": 73519680.0}, {"date": "2025-07-21", "close": 4.69, "volume": 13427280.0}, {"date": "2025-07-22", "close": 4.99, "volume": 3325049.0}, {"date": "2025-07-23", "close": 4.73, "volume": 2439874.0}, {"date": "2025-07-24", "close": 4.0, "volume": 4835398.0}, {"date": "2025-07-25", "close": 4.33, "volume": 1965680.0}, {"date": "2025-07-28", "close": 4.32, "volume": 1689554.0}, {"date": "2025-07-29", "close": 4.18, "volume": 1064575.0}, {"date": "2025-07-30", "close": 4.1, "volume": 1277812.0}, {"date": "2025-07-31", "close": 3.9, "volume": 2038060.0}, {"date": "2025-08-01", "close": 3.78, "volume": 660683.0}, {"date": "2025-08-04", "close": 3.72, "volume": 878250.0}, {"date": "2025-08-05", "close": 3.74, "volume": 700531.0}, {"date": "2025-08-06", "close": 3.58, "volume": 740388.0}, {"date": "2025-08-07", "close": 3.44, "volume": 1023897.0}, {"date": "2025-08-08", "close": 3.2, "volume": 2575509.0}, {"date": "2025-08-11", "close": 3.29, "volume": 1001431.0}, {"date": "2025-08-12", "close": 3.38, "volume": 673282.0}, {"date": "2025-08-13", "close": 3.74, "volume": 1059250.0}, {"date": "2025-08-14", "close": 3.78, "volume": 1386883.0}, {"date": "2025-08-15", "close": 3.65, "volume": 2273100.0}, {"date": "2025-08-18", "close": 3.52, "volume": 1246288.0}, {"date": "2025-08-19", "close": 3.47, "volume": 944316.0}, {"date": "2025-08-20", "close": 3.47, "volume": 593018.0}, {"date": "2025-08-21", "close": 3.65, "volume": 530945.0}, {"date": "2025-08-22", "close": 3.59, "volume": 1058717.0}, {"date": "2025-08-25", "close": 3.86, "volume": 2368846.0}, {"date": "2025-08-26", "close": 3.87, "volume": 1202091.0}, {"date": "2025-08-27", "close": 4.04, "volume": 870546.0}, {"date": "2025-08-28", "close": 3.74, "volume": 1252485.0}, {"date": "2025-08-29", "close": 3.57, "volume": 852742.0}, {"date": "2025-09-02", "close": 3.43, "volume": 1190582.0}, {"date": "2025-09-03", "close": 3.19, "volume": 953470.0}, {"date": "2025-09-04", "close": 3.12, "volume": 1599988.0}, {"date": "2025-09-05", "close": 3.11, "volume": 1247840.0}, {"date": "2025-09-08", "close": 3.11, "volume": 1735986.0}, {"date": "2025-09-09", "close": 3.49, "volume": 2692996.0}, {"date": "2025-09-10", "close": 3.34, "volume": 1900081.0}, {"date": "2025-09-11", "close": 3.27, "volume": 1942119.0}, {"date": "2025-09-12", "close": 3.35, "volume": 1681748.0}, {"date": "2025-09-15", "close": 3.24, "volume": 937876.0}, {"date": "2025-09-16", "close": 3.49, "volume": 1670329.0}, {"date": "2025-09-17", "close": 3.4, "volume": 3460586.0}, {"date": "2025-09-18", "close": 3.43, "volume": 2195779.0}, {"date": "2025-09-19", "close": 3.38, "volume": 11389200.0}, {"date": "2025-09-22", "close": 3.52, "volume": 2556834.0}, {"date": "2025-09-23", "close": 3.75, "volume": 4176571.0}, {"date": "2025-09-24", "close": 3.97, "volume": 3269746.0}, {"date": "2025-09-25", "close": 3.9, "volume": 2350117.0}, {"date": "2025-09-26", "close": 3.9, "volume": 3537258.0}, {"date": "2025-09-29", "close": 3.69, "volume": 2511096.0}, {"date": "2025-09-30", "close": 3.45, "volume": 5083654.0}, {"date": "2025-10-01", "close": 3.43, "volume": 2544158.0}, {"date": "2025-10-02", "close": 3.56, "volume": 2135941.0}, {"date": "2025-10-03", "close": 3.93, "volume": 3637674.0}, {"date": "2025-10-06", "close": 5.05, "volume": 9043833.0}, {"date": "2025-10-07", "close": 5.15, "volume": 6011695.0}, {"date": "2025-10-08", "close": 5.33, "volume": 3124521.0}, {"date": "2025-10-09", "close": 5.21, "volume": 2386325.0}, {"date": "2025-10-10", "close": 4.72, "volume": 3199639.0}, {"date": "2025-10-13", "close": 4.9, "volume": 1999915.0}, {"date": "2025-10-14", "close": 5.01, "volume": 2331791.0}, {"date": "2025-10-15", "close": 6.29, "volume": 14778430.0}, {"date": "2025-10-16", "close": 5.2, "volume": 9398537.0}, {"date": "2025-10-17", "close": 4.68, "volume": 4120789.0}, {"date": "2025-10-20", "close": 4.95, "volume": 3021764.0}, {"date": "2025-10-21", "close": 4.74, "volume": 2351536.0}, {"date": "2025-10-22", "close": 4.21, "volume": 3255049.0}, {"date": "2025-10-23", "close": 4.48, "volume": 2463605.0}, {"date": "2025-10-24", "close": 4.73, "volume": 2278203.0}, {"date": "2025-10-27", "close": 4.52, "volume": 2142510.0}, {"date": "2025-10-28", "close": 4.17, "volume": 2948274.0}, {"date": "2025-10-29", "close": 4.03, "volume": 1923196.0}, {"date": "2025-10-30", "close": 3.82, "volume": 1882444.0}, {"date": "2025-10-31", "close": 3.91, "volume": 1748999.0}, {"date": "2025-11-03", "close": 3.81, "volume": 2282182.0}, {"date": "2025-11-04", "close": 3.47, "volume": 1667021.0}, {"date": "2025-11-05", "close": 3.62, "volume": 1263191.0}, {"date": "2025-11-06", "close": 3.31, "volume": 1838696.0}, {"date": "2025-11-07", "close": 3.29, "volume": 1753831.0}, {"date": "2025-11-10", "close": 3.38, "volume": 1397478.0}, {"date": "2025-11-11", "close": 2.86, "volume": 7539775.0}, {"date": "2025-11-12", "close": 2.61, "volume": 3231112.0}, {"date": "2025-11-13", "close": 2.54, "volume": 3872051.0}, {"date": "2025-11-14", "close": 2.505, "volume": 3845401.0}, {"date": "2025-11-17", "close": 2.345, "volume": 2682451.0}, {"date": "2025-11-18", "close": 2.3, "volume": 2901298.0}, {"date": "2025-11-19", "close": 2.29, "volume": 2223909.0}, {"date": "2025-11-20", "close": 2.32, "volume": 2826394.0}, {"date": "2025-11-21", "close": 2.29, "volume": 1937972.0}, {"date": "2025-11-24", "close": 2.34, "volume": 1968924.0}, {"date": "2025-11-25", "close": 2.36, "volume": 1631497.0}, {"date": "2025-11-26", "close": 2.4, "volume": 1704684.0}, {"date": "2025-11-28", "close": 2.5, "volume": 1400067.0}, {"date": "2025-12-01", "close": 2.28, "volume": 1749373.0}, {"date": "2025-12-02", "close": 2.14, "volume": 1718279.0}, {"date": "2025-12-03", "close": 2.25, "volume": 1542683.0}, {"date": "2025-12-04", "close": 2.46, "volume": 2132474.0}, {"date": "2025-12-05", "close": 2.41, "volume": 1265417.0}, {"date": "2025-12-08", "close": 2.42, "volume": 1179998.0}, {"date": "2025-12-09", "close": 2.47, "volume": 1176298.0}, {"date": "2025-12-10", "close": 2.42, "volume": 1439422.0}, {"date": "2025-12-11", "close": 2.41, "volume": 840495.0}, {"date": "2025-12-12", "close": 2.28, "volume": 1121774.0}, {"date": "2025-12-15", "close": 2.15, "volume": 1635378.0}, {"date": "2025-12-16", "close": 2.24, "volume": 1068939.0}, {"date": "2025-12-17", "close": 2.07, "volume": 1689161.0}, {"date": "2025-12-18", "close": 2.03, "volume": 1375236.0}, {"date": "2025-12-19", "close": 2.16, "volume": 1938117.0}, {"date": "2025-12-22", "close": 2.12, "volume": 1403411.0}, {"date": "2025-12-23", "close": 2.11, "volume": 1475817.0}, {"date": "2025-12-24", "close": 2.13, "volume": 753172.0}, {"date": "2025-12-26", "close": 2.01, "volume": 2103074.0}, {"date": "2025-12-29", "close": 1.96, "volume": 2265703.0}, {"date": "2025-12-30", "close": 1.94, "volume": 1429639.0}, {"date": "2025-12-31", "close": 1.95, "volume": 1567022.0}, {"date": "2026-01-02", "close": 2.07, "volume": 1468559.0}, {"date": "2026-01-05", "close": 2.15, "volume": 1941084.0}, {"date": "2026-01-06", "close": 2.1, "volume": 2139923.0}, {"date": "2026-01-07", "close": 2.09, "volume": 1263443.0}, {"date": "2026-01-08", "close": 2.13, "volume": 1047638.0}, {"date": "2026-01-09", "close": 2.13, "volume": 784497.0}, {"date": "2026-01-12", "close": 2.14, "volume": 903274.0}, {"date": "2026-01-13", "close": 2.2, "volume": 1424511.0}, {"date": "2026-01-14", "close": 2.23, "volume": 937010.0}, {"date": "2026-01-15", "close": 2.11, "volume": 793870.0}, {"date": "2026-01-16", "close": 2.26, "volume": 1043221.0}, {"date": "2026-01-20", "close": 2.06, "volume": 1687120.0}, {"date": "2026-01-21", "close": 2.11, "volume": 2710863.0}, {"date": "2026-01-22", "close": 1.99, "volume": 1898516.0}, {"date": "2026-01-23", "close": 1.87, "volume": 2487355.0}, {"date": "2026-01-26", "close": 1.74, "volume": 2761049.0}, {"date": "2026-01-27", "close": 2.02, "volume": 25823070.0}, {"date": "2026-01-28", "close": 1.75, "volume": 5965913.0}, {"date": "2026-01-29", "close": 1.55, "volume": 8227017.0}, {"date": "2026-01-30", "close": 1.36, "volume": 3850183.0}, {"date": "2026-02-02", "close": 1.22, "volume": 4825877.0}, {"date": "2026-02-03", "close": 1.31, "volume": 2673297.0}, {"date": "2026-02-04", "close": 1.2, "volume": 2595021.0}, {"date": "2026-02-05", "close": 1.1, "volume": 2156126.0}, {"date": "2026-02-06", "close": 1.27, "volume": 2120714.0}, {"date": "2026-02-09", "close": 1.26, "volume": 1834875.0}, {"date": "2026-02-10", "close": 1.26, "volume": 1258554.0}, {"date": "2026-02-11", "close": 1.18, "volume": 1480825.0}, {"date": "2026-02-12", "close": 1.14, "volume": 1741082.0}, {"date": "2026-02-13", "close": 1.18, "volume": 2120604.0}, {"date": "2026-02-17", "close": 1.31, "volume": 3104773.0}, {"date": "2026-02-18", "close": 1.38, "volume": 4696438.0}, {"date": "2026-02-19", "close": 1.33, "volume": 1519175.0}, {"date": "2026-02-20", "close": 1.245, "volume": 1171840.0}, {"date": "2026-02-23", "close": 1.17, "volume": 2172786.0}, {"date": "2026-02-24", "close": 1.12, "volume": 1410920.0}, {"date": "2026-02-25", "close": 1.2, "volume": 1307784.0}, {"date": "2026-02-26", "close": 1.18, "volume": 1260660.0}, {"date": "2026-02-27", "close": 1.18, "volume": 3019047.0}, {"date": "2026-03-02", "close": 1.09, "volume": 2812076.0}, {"date": "2026-03-03", "close": 1.06, "volume": 4411802.0}, {"date": "2026-03-04", "close": 1.16, "volume": 2390344.0}, {"date": "2026-03-05", "close": 1.17, "volume": 1816251.0}, {"date": "2026-03-06", "close": 1.09, "volume": 1888359.0}, {"date": "2026-03-09", "close": 1.11, "volume": 2023599.0}, {"date": "2026-03-10", "close": 1.12, "volume": 1786416.0}, {"date": "2026-03-11", "close": 1.15, "volume": 1371534.0}, {"date": "2026-03-12", "close": 1.11, "volume": 1623513.0}, {"date": "2026-03-13", "close": 1.09, "volume": 1979422.0}, {"date": "2026-03-16", "close": 1.05, "volume": 2159237.0}, {"date": "2026-03-17", "close": 1.05, "volume": 1734892.0}, {"date": "2026-03-18", "close": 1.02, "volume": 1435304.0}, {"date": "2026-03-19", "close": 1.08, "volume": 1930589.0}, {"date": "2026-03-20", "close": 1.04, "volume": 2100124.0}, {"date": "2026-03-23", "close": 1.1, "volume": 2282225.0}, {"date": "2026-03-24", "close": 1.11, "volume": 23675710.0}, {"date": "2026-03-25", "close": 1.24, "volume": 51443770.0}, {"date": "2026-03-26", "close": 1.75, "volume": 30346170.0}, {"date": "2026-03-27", "close": 1.73, "volume": 16264850.0}, {"date": "2026-03-30", "close": 1.58, "volume": 5287020.0}, {"date": "2026-03-31", "close": 1.82, "volume": 6826928.0}, {"date": "2026-04-01", "close": 1.89, "volume": 7740132.0}, {"date": "2026-04-02", "close": 1.79, "volume": 3952103.0}, {"date": "2026-04-06", "close": 1.87, "volume": 4633223.0}, {"date": "2026-04-07", "close": 1.93, "volume": 4766489.0}, {"date": "2026-04-08", "close": 2.05, "volume": 6128157.0}, {"date": "2026-04-09", "close": 2.3, "volume": 9733365.0}, {"date": "2026-04-10", "close": 2.09, "volume": 6826339.0}, {"date": "2026-04-13", "close": 1.91, "volume": 3902133.0}, {"date": "2026-04-14", "close": 1.76, "volume": 8379145.0}, {"date": "2026-04-15", "close": 1.65, "volume": 5411245.0}, {"date": "2026-04-16", "close": 1.73, "volume": 15651030.0}, {"date": "2026-04-17", "close": 2.52, "volume": 79699020.0}, {"date": "2026-04-20", "close": 2.315, "volume": 12332230.0}, {"date": "2026-04-21", "close": 2.14, "volume": 9145318.0}, {"date": "2026-04-22", "close": 2.14, "volume": 5221762.0}, {"date": "2026-04-23", "close": 1.92, "volume": 6547606.0}, {"date": "2026-04-24", "close": 2.01, "volume": 6645356.0}, {"date": "2026-04-27", "close": 2.16, "volume": 10443240.0}, {"date": "2026-04-28", "close": 1.9, "volume": 11822550.0}, {"date": "2026-04-29", "close": 1.91, "volume": 3713556.0}, {"date": "2026-04-30", "close": 1.96, "volume": 8215828.0}, {"date": "2026-05-01", "close": 2.03, "volume": 5798034.0}, {"date": "2026-05-04", "close": 2.33, "volume": 43940010.0}, {"date": "2026-05-05", "close": 2.31, "volume": 12333110.0}, {"date": "2026-05-06", "close": 1.87, "volume": 27427850.0}, {"date": "2026-05-07", "close": 1.83, "volume": 9051830.0}, {"date": "2026-05-08", "close": 1.87, "volume": 8931787.0}, {"date": "2026-05-11", "close": 1.8, "volume": 7488052.0}, {"date": "2026-05-12", "close": 1.63, "volume": 10791660.0}, {"date": "2026-05-13", "close": 1.675, "volume": 7963023.0}, {"date": "2026-05-14", "close": 1.77, "volume": 14235620.0}, {"date": "2026-05-15", "close": 1.31, "volume": 21445140.0}, {"date": "2026-05-18", "close": 1.27, "volume": 7391114.0}, {"date": "2026-05-19", "close": 1.3, "volume": 7840068.0}, {"date": "2026-05-20", "close": 1.4, "volume": 8244862.0}, {"date": "2026-05-21", "close": 1.51, "volume": 5921311.0}, {"date": "2026-05-22", "close": 1.47, "volume": 5821394.0}, {"date": "2026-05-26", "close": 1.64, "volume": 8111546.0}, {"date": "2026-05-27", "close": 1.58, "volume": 5806323.0}, {"date": "2026-05-28", "close": 1.59, "volume": 4527219.0}, {"date": "2026-05-29", "close": 1.76, "volume": 8605198.0}, {"date": "2026-06-01", "close": 1.89, "volume": 9563919.0}, {"date": "2026-06-02", "close": 1.93, "volume": 6774850.0}, {"date": "2026-06-03", "close": 1.79, "volume": 5084766.0}, {"date": "2026-06-04", "close": 1.81, "volume": 3751665.0}, {"date": "2026-06-05", "close": 1.66, "volume": 5365887.0}, {"date": "2026-06-08", "close": 1.71, "volume": 3139666.0}, {"date": "2026-06-09", "close": 1.605, "volume": 5822084.0}, {"date": "2026-06-10", "close": 1.505, "volume": 3201607.0}, {"date": "2026-06-11", "close": 1.54, "volume": 3180371.0}, {"date": "2026-06-12", "close": 1.47, "volume": 2793923.0}, {"date": "2026-06-15", "close": 1.65, "volume": 4195334.0}, {"date": "2026-06-16", "close": 1.55, "volume": 2337138.0}, {"date": "2026-06-17", "close": 1.46, "volume": 4724774.0}, {"date": "2026-06-18", "close": 1.41, "volume": 6532850.0}, {"date": "2026-06-22", "close": 1.63, "volume": 8463071.0}, {"date": "2026-06-23", "close": 1.48, "volume": 3794508.0}, {"date": "2026-06-24", "close": 1.42, "volume": 3624118.0}, {"date": "2026-06-25", "close": 1.42, "volume": 2970495.0}, {"date": "2026-06-26", "close": 1.47, "volume": 6579128.0}, {"date": "2026-06-29", "close": 1.38, "volume": 3623728.0}, {"date": "2026-06-30", "close": 1.38, "volume": 3549866.0}, {"date": "2026-07-01", "close": 1.34, "volume": 2234660.0}, {"date": "2026-07-02", "close": 1.34, "volume": 3167892.0}, {"date": "2026-07-06", "close": 1.37, "volume": 2091401.0}, {"date": "2026-07-07", "close": 1.285, "volume": 3156086.0}, {"date": "2026-07-08", "close": 1.23, "volume": 2084697.0}, {"date": "2026-07-09", "close": 1.21, "volume": 2711353.0}, {"date": "2026-07-10", "close": 1.23, "volume": 1900041.0}, {"date": "2026-07-13", "close": 1.115, "volume": 3442467.0}, {"date": "2026-07-14", "close": 1.15, "volume": 2263990.0}, {"date": "2026-07-15", "close": 1.13, "volume": 3413996.0}, {"date": "2026-07-16", "close": 1.035, "volume": 7358234.0}, {"date": "2026-07-17", "close": 1.065, "volume": 2078061.0}, {"date": "2026-07-20", "close": 1.0, "volume": 3368736.0}, {"date": "2026-07-21", "close": 1.05, "volume": 3306712.0}, {"date": "2026-07-22", "close": 1.02, "volume": 1386704.0}, {"date": "2026-07-23", "close": 0.9946, "volume": 5258666.0}, {"date": "2026-07-24", "close": 0.9035, "volume": 3275432.0}, {"date": "2026-07-27", "close": 0.8724, "volume": 5363549.0}, {"date": "2026-07-28", "close": 0.8604, "volume": 2104284.0}, {"date": "2026-07-29", "close": 0.7623, "volume": 4223204.0}, {"date": "2026-07-30", "close": 0.8092, "volume": 2898420.0}, {"date": "2026-07-31", "close": 0.7903, "volume": 2407557.0}, {"date": "2026-08-03", "close": 0.8352, "volume": 1924661.0}, {"date": "2026-08-04", "close": 0.9517, "volume": 5815124.0}, {"date": "2026-08-05", "close": 0.9351, "volume": 2351583.0}, {"date": "2026-08-06", "close": 0.9721, "volume": 1988943.0}, {"date": "2026-08-07", "close": 1.1, "volume": 2855442.0}, {"date": "2026-08-10", "close": 1.03, "volume": 3596044.0}, {"date": "2026-08-11", "close": 1.09, "volume": 1938758.0}, {"date": "2026-08-12", "close": 1.15, "volume": 2510589.0}, {"date": "2026-08-13", "close": 1.17, "volume": 9135424.0}, {"date": "2026-08-14", "close": 0.5931, "volume": 57196620.0}, {"date": "2026-08-17", "close": 0.5206, "volume": 33134830.0}, {"date": "2026-08-18", "close": 0.5582, "volume": 8864213.0}, {"date": "2026-08-19", "close": 0.51, "volume": 4658965.0}, {"date": "2026-08-20", "close": 0.495, "volume": 3624925.0}, {"date": "2026-08-21", "close": 0.4787, "volume": 4385149.0}, {"date": "2026-08-24", "close": 0.4499, "volume": 3382221.0}, {"date": "2026-08-25", "close": 0.4723, "volume": 2525921.0}, {"date": "2026-08-26", "close": 0.4962, "volume": 3054010.0}, {"date": "2026-08-27", "close": 0.5117, "volume": 2079716.0}, {"date": "2026-08-28", "close": 0.53, "volume": 2339053.0}, {"date": "2026-08-31", "close": 0.4876, "volume": 4182348.0}, {"date": "2026-09-01", "close": 0.4567, "volume": 2233997.0}, {"date": "2026-09-02", "close": 0.4766, "volume": 2266959.0}, {"date": "2026-09-03", "close": 0.501, "volume": 2808016.0}, {"date": "2026-09-04", "close": 0.4603, "volume": 1458046.0}, {"date": "2026-09-08", "close": 0.46, "volume": 2154778.0}, {"date": "2026-09-09", "close": 0.4917, "volume": 2701579.0}, {"date": "2026-09-10", "close": 0.5211, "volume": 2379108.0}, {"date": "2026-09-11", "close": 0.56, "volume": 3376951.0}, {"date": "2026-09-14", "close": 0.5768, "volume": 2650969.0}, {"date": "2026-09-15", "close": 0.5388, "volume": 1478181.0}, {"date": "2026-09-16", "close": 0.5883, "volume": 10031620.0}, {"date": "2026-09-17", "close": 0.6152, "volume": 3789332.0}, {"date": "2026-09-18", "close": 0.6347, "volume": 6565732.0}], "refreshing": true}