{"ticker": "FLD", "overview": {"cik": "1889123", "ticker": "FLD", "name": "Fold Holdings, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007463", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414785", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414784", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414783", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007239", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007236", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007215", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-29", "title": "PROSPECTUS", "accession": "0001213900-26-104294", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-28", "title": "Form EFFECT", "accession": "9999999995-26-003083", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "Form 4/A", "accession": "0001193125-26-395881", "price_sensitive": false}, {"form": "S-1", "date": "2026-09-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-101444", "price_sensitive": false}, {"form": "D", "date": "2026-09-17", "title": "Form D", "accession": "0001213900-26-101035", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-14", "title": "PROXY STATEMENT", "accession": "0001213900-26-099771", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389597", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001193125-26-384300", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384299", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382489", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382488", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382487", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-02", "title": "Form 424B3", "accession": "0001193125-26-380427", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380408", "price_sensitive": true}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006674", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006668", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006665", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369293", "price_sensitive": false}]}, "description": "Fold Holdings, Inc. trades as FLD on the NASDAQ and is registered in the United States, classified under Finance Services (SIC 6199). Privy Trades holds 15 insider filings for the company, from July 2026 to October 2026. Across those, 5 insiders disclosed 1 open-market purchase totalling $11.05K against 13 sales totalling $37.66K. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 11049.0, "sell_n": 13, "sell_sum": 37664.085, "net": -26615.085, "insiders": 5, "first_date": "2026-07-22", "last_date": "2026-10-22"}, "metrics": {"ticker": "FLD", "has_prices": true, "as_of": "2026-09-18", "last": 0.5744, "prev_close": 0.5179, "change": 0.056499999999999995, "change_pct": 0.10909441977215677, "session_volume": 816282.0, "vwap_5": 0.558442089810836, "vwap_20": 0.5031875114482786, "vwap_60": 0.4871372849235389, "vwap_250": 1.2356840821777446, "high_52w": 3.32, "low_52w": 0.38, "avg_volume_20": 687439.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-430610", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Matt McManus", "who_key": "McManus Matt", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1196.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec sells $1K of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2067206/000119312526430610/0001193125-26-430610-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16786}, {"id": "0001193125-26-395881", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Bracebridge H. Young Jr", "who_key": "Young Bracebridge H Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11049.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $11K of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1894252/000119312526395881/0001193125-26-395881-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75826}, {"id": "0001193125-26-382487", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Wolfe Repass", "who_key": "Repass Wolfe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 613.2940000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The money boss sells $613 of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2057456/000119312526382487/0001193125-26-382487-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "0001193125-26-382488", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "William Brian Poppic Reeves", "who_key": "Reeves William Brian Poppic", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2641.917, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO sells $3K of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526382488/0001193125-26-382488-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "0001193125-26-382489", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Thomas J. Dickman", "who_key": "Dickman Thomas J", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2.742, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite trims FLD: $2", "source_url": "https://www.sec.gov/Archives/edgar/data/2057497/000119312526382489/0001193125-26-382489-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88786}, {"id": "0001193125-26-369293", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "William Brian Poppic Reeves", "who_key": "Reeves William Brian Poppic", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8932.382000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO offloads $9K of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526369293/0001193125-26-369293-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100306}, {"id": "0001193125-26-363956", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "William Brian Poppic Reeves", "who_key": "Reeves William Brian Poppic", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9143.596, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office trims FLD: $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526363956/0001193125-26-363956-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106066}, {"id": "0001193125-26-359166", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "William Brian Poppic Reeves", "who_key": "Reeves William Brian Poppic", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 8623.129, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office trims FLD: $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526359166/0001193125-26-359166-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108946}, {"id": "0001193125-26-359693", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Wolfe Repass", "who_key": "Repass Wolfe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1297.527, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The money boss sells $1K of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2057456/000119312526359693/0001193125-26-359693-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110386}, {"id": "0001193125-26-355976", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Thomas J. Dickman", "who_key": "Dickman Thomas J", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1317.988, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "An exit at the top? Exec sells $1K of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2057497/000119312526355976/0001193125-26-355976-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "0001193125-26-333516", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "William Brian Poppic Reeves", "who_key": "Reeves William Brian Poppic", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2388.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO sells $2K of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526333516/0001193125-26-333516-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131986}, {"id": "0001193125-26-333517", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Thomas J. Dickman", "who_key": "Dickman Thomas J", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2.3499999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "C-suite trims FLD: $2", "source_url": "https://www.sec.gov/Archives/edgar/data/2057497/000119312526333517/0001193125-26-333517-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131986}, {"id": "0001193125-26-333520", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Wolfe Repass", "who_key": "Repass Wolfe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 554.5999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO trims $554 of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/2057456/000119312526333520/0001193125-26-333520-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131986}, {"id": "0001193125-26-314771", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Matt McManus", "who_key": "McManus Matt", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 949.0500000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider sells $949 of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1889123/000119312526314771/0001193125-26-314771-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149266}, {"id": "13DG-0001947975-26-000013", "src": "13DG", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "ATW Partners Opportunities Management, LLC", "who_key": "ATW Partners Opportunities Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ATW Partners Opportunities Management, LLC moves to a 3.3% passive stake in FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1947975/0001947975-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}], "recent_buys": [{"id": "0001193125-26-395881", "src": "INSIDERS", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "Bracebridge H. Young Jr", "who_key": "Young Bracebridge H Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11049.0, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Director buys $11K of FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1894252/000119312526395881/0001193125-26-395881-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75826}], "institutional": [{"id": "13DG-0001947975-26-000013", "src": "13DG", "ticker": "FLD", "cik": "1889123", "company": "Fold Holdings, Inc.", "company_raw": "Fold Holdings, Inc.", "who": "ATW Partners Opportunities Management, LLC", "who_key": "ATW Partners Opportunities Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "ATW Partners Opportunities Management, LLC moves to a 3.3% passive stake in FLD", "source_url": "https://www.sec.gov/Archives/edgar/data/1947975/0001947975-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}], "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": "Fold Holdings, Inc. - Class A Common Stock", "new_value": "Fold Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001889123", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001889123", "applied": 1, "detected_at": "2026-10-24T10:55:18.151055"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FLD", "new_value": "Fold Holdings, Inc. - Class A Common Stock", "effective": "", "evidence": "FLD is listed again under the same company (Fold Holdings, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.876784"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FLDDW", "new_value": "Fold Holdings, Inc. - Warrant", "effective": "", "evidence": "FLDDW is listed again under the same company (Fold Holdings, Inc. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.593786"}]}, "key_people": [{"who": "William Brian Poppic Reeves", "who_key": "Reeves William Brian Poppic", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 31729.564000000002, "net": -31729.564000000002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2641.917, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526382488/0001193125-26-382488-index.htm"}, {"action": "SELL", "amount": 8932.382000000001, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526369293/0001193125-26-369293-index.htm"}, {"action": "SELL", "amount": 9143.596, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526363956/0001193125-26-363956-index.htm"}, {"action": "SELL", "amount": 8623.129, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526359166/0001193125-26-359166-index.htm"}, {"action": "SELL", "amount": 2388.54, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526333516/0001193125-26-333516-index.htm"}], "latest": {"action": "SELL", "amount": 2641.917, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057455/000119312526382488/0001193125-26-382488-index.htm"}}, {"who": "Bracebridge H. Young Jr", "who_key": "Young Bracebridge H Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 11049.0, "sold": 0, "net": 11049.0, "trades": 1, "top_score": 31.0, "lean": "buying", "history": [{"action": "BUY", "amount": 11049.0, "date": "2026-09-11", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1894252/000119312526395881/0001193125-26-395881-index.htm"}], "latest": {"action": "BUY", "amount": 11049.0, "date": "2026-09-11", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1894252/000119312526395881/0001193125-26-395881-index.htm"}}, {"who": "Wolfe Repass", "who_key": "Repass Wolfe", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2465.4210000000003, "net": -2465.4210000000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 613.2940000000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057456/000119312526382487/0001193125-26-382487-index.htm"}, {"action": "SELL", "amount": 1297.527, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057456/000119312526359693/0001193125-26-359693-index.htm"}, {"action": "SELL", "amount": 554.5999999999999, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057456/000119312526333520/0001193125-26-333520-index.htm"}], "latest": {"action": "SELL", "amount": 613.2940000000001, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057456/000119312526382487/0001193125-26-382487-index.htm"}}, {"who": "Matt McManus", "who_key": "McManus Matt", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2146.02, "net": -2146.02, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1196.97, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067206/000119312526430610/0001193125-26-430610-index.htm"}, {"action": "SELL", "amount": 949.0500000000001, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889123/000119312526314771/0001193125-26-314771-index.htm"}], "latest": {"action": "SELL", "amount": 1196.97, "date": "2026-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2067206/000119312526430610/0001193125-26-430610-index.htm"}}, {"who": "Thomas J. Dickman", "who_key": "Dickman Thomas J", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1323.0800000000002, "net": -1323.0800000000002, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2.742, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057497/000119312526382489/0001193125-26-382489-index.htm"}, {"action": "SELL", "amount": 1317.988, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057497/000119312526355976/0001193125-26-355976-index.htm"}, {"action": "SELL", "amount": 2.3499999999999996, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057497/000119312526333517/0001193125-26-333517-index.htm"}], "latest": {"action": "SELL", "amount": 2.742, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2057497/000119312526382489/0001193125-26-382489-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -1317.988}, {"date": "2026-08-18", "net": -1297.527}, {"date": "2026-08-19", "net": -8623.129}, {"date": "2026-08-21", "net": -9143.596}, {"date": "2026-08-25", "net": -8932.382000000001}, {"date": "2026-09-02", "net": -3257.9530000000004}, {"date": "2026-09-11", "net": 11049.0}, {"date": "2026-10-22", "net": -1196.97}], "announcements": [{"form": "144", "date": "2026-10-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007463", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414785", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414784", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414783", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007239", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007236", "price_sensitive": false}, {"form": "144", "date": "2026-10-02", "title": "Notice of proposed sale", "accession": "0001959173-26-007215", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-29", "title": "PROSPECTUS", "accession": "0001213900-26-104294", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-09-28", "title": "Form EFFECT", "accession": "9999999995-26-003083", "price_sensitive": false}, {"form": "4/A", "date": "2026-09-18", "title": "Form 4/A", "accession": "0001193125-26-395881", "price_sensitive": false}, {"form": "S-1", "date": "2026-09-18", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-101444", "price_sensitive": false}, {"form": "D", "date": "2026-09-17", "title": "Form D", "accession": "0001213900-26-101035", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-14", "title": "PROXY STATEMENT", "accession": "0001213900-26-099771", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001193125-26-389597", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-08", "title": "Form 424B3", "accession": "0001193125-26-384300", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-384299", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382489", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382488", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382487", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-02", "title": "Form 424B3", "accession": "0001193125-26-380427", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001193125-26-380408", "price_sensitive": true}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006674", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006668", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006665", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-369293", "price_sensitive": false}], "performance": {"ticker": "FLD", "has_prices": true, "summary": {"n": 1, "avg": 0.059583102748570364, "win_rate": 1.0, "best": 0.059583102748570364, "worst": 0.059583102748570364, "as_of": "2026-09-18"}, "buys": [{"who": "Young Bracebridge H Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11049.0, "date": "2026-09-11", "score": 31.0, "ref_price": 0.5421, "return": 0.059583102748570364}]}, "price_series": [{"date": "2022-02-07", "close": 9.8, "volume": null}, {"date": "2022-02-08", "close": 9.8, "volume": null}, {"date": "2022-02-09", "close": 9.7, "volume": 377140.0}, {"date": "2022-02-10", "close": 9.7, "volume": 76064.0}, {"date": "2022-02-11", "close": 9.7, "volume": null}, {"date": "2022-02-14", "close": 9.7, "volume": null}, {"date": "2022-02-15", "close": 9.7, "volume": null}, {"date": "2022-02-16", "close": 9.7, "volume": null}, {"date": "2022-02-17", "close": 9.7, "volume": null}, {"date": "2022-02-18", "close": 9.7, "volume": null}, {"date": "2022-02-22", "close": 9.75, "volume": 30028.0}, {"date": "2022-02-23", "close": 9.75, "volume": 1101.0}, {"date": "2022-02-24", "close": 9.75, "volume": 8900.0}, {"date": "2022-02-25", "close": 9.75, "volume": 79929.0}, {"date": "2022-02-28", "close": 9.76, "volume": 22503.0}, {"date": "2022-03-01", "close": 9.76, "volume": 5500.0}, {"date": "2022-03-02", "close": 9.77, "volume": 3000.0}, {"date": "2022-03-03", "close": 9.77, "volume": 600.0}, {"date": "2022-03-04", "close": 9.77, "volume": 601.0}, {"date": "2022-03-07", "close": 9.77, "volume": null}, {"date": "2022-03-08", "close": 9.78, "volume": 839.0}, {"date": "2022-03-09", "close": 9.78, "volume": null}, {"date": "2022-03-10", "close": 9.78, "volume": null}, {"date": "2022-03-11", "close": 9.78, "volume": null}, {"date": "2022-03-14", "close": 9.78, "volume": null}, {"date": "2022-03-15", "close": 9.78, "volume": null}, {"date": "2022-03-16", "close": 9.78, "volume": null}, {"date": "2022-03-17", "close": 9.78, "volume": null}, {"date": "2022-03-18", "close": 9.78, "volume": null}, {"date": "2022-03-21", "close": 9.76, "volume": 44609.0}, {"date": "2022-03-22", "close": 9.76, "volume": 1089.0}, {"date": "2022-03-23", "close": 9.76, "volume": null}, {"date": "2022-03-24", "close": 9.77, "volume": 4462.0}, {"date": "2022-03-25", "close": 9.77, "volume": null}, {"date": "2022-03-28", "close": 9.77, "volume": null}, {"date": "2022-03-29", "close": 9.77, "volume": 1000.0}, {"date": "2022-03-30", "close": 9.78, "volume": 44000.0}, {"date": "2022-03-31", "close": 9.77, "volume": 52394.0}, {"date": "2022-04-01", "close": 9.77, "volume": 83446.0}, {"date": "2022-04-04", "close": 9.8, "volume": 193270.0}, {"date": "2022-04-05", "close": 9.8, "volume": 1002.0}, {"date": "2022-04-06", "close": 9.8, "volume": null}, {"date": "2022-04-07", "close": 9.83, "volume": 306.0}, {"date": "2022-04-08", "close": 9.83, "volume": 1208.0}, {"date": "2022-04-11", "close": 9.82, "volume": 6000.0}, {"date": "2022-04-12", "close": 9.82, "volume": null}, {"date": "2022-04-13", "close": 9.8, "volume": 60260.0}, {"date": "2022-04-14", "close": 9.8, "volume": null}, {"date": "2022-04-18", "close": 9.81, "volume": 400.0}, {"date": "2022-04-19", "close": 9.81, "volume": 60800.0}, {"date": "2022-04-20", "close": 9.81, "volume": 282821.0}, {"date": "2022-04-21", "close": 9.81, "volume": 282135.0}, {"date": "2022-04-22", "close": 9.81, "volume": null}, {"date": "2022-04-25", "close": 9.81, "volume": 105500.0}, {"date": "2022-04-26", "close": 9.82, "volume": 50002.0}, {"date": "2022-04-27", "close": 9.82, "volume": null}, {"date": "2022-04-28", "close": 9.82, "volume": 53004.0}, {"date": "2022-04-29", "close": 9.82, "volume": null}, {"date": "2022-05-02", "close": 9.82, "volume": null}, {"date": "2022-05-03", "close": 9.82, "volume": 77571.0}, {"date": "2022-05-04", "close": 9.82, "volume": 30156.0}, {"date": "2022-05-05", "close": 9.82, "volume": 5002.0}, {"date": "2022-05-06", "close": 9.81, "volume": 201.0}, {"date": "2022-05-09", "close": 9.78, "volume": 390755.0}, {"date": "2022-05-10", "close": 9.79, "volume": 677945.0}, {"date": "2022-05-11", "close": 9.75, "volume": 664000.0}, {"date": "2022-05-12", "close": 9.71, "volume": 655910.0}, {"date": "2022-05-13", "close": 9.74, "volume": 18529.0}, {"date": "2022-05-16", "close": 9.73, "volume": 135.0}, {"date": "2022-05-17", "close": 9.73, "volume": 102.0}, {"date": "2022-05-18", "close": 9.76, "volume": 5204.0}, {"date": "2022-05-19", "close": 9.76, "volume": null}, {"date": "2022-05-20", "close": 9.76, "volume": null}, {"date": "2022-05-23", "close": 9.76, "volume": null}, {"date": "2022-05-24", "close": 9.76, "volume": null}, {"date": "2022-05-25", "close": 9.76, "volume": null}, {"date": "2022-05-26", "close": 9.77, "volume": 20450.0}, {"date": "2022-05-27", "close": 9.755, "volume": 94654.0}, {"date": "2022-05-31", "close": 9.74, "volume": 179404.0}, {"date": "2022-06-01", "close": 9.74, "volume": null}, {"date": "2022-06-02", "close": 9.74, "volume": null}, {"date": "2022-06-03", "close": 9.8, "volume": 5410.0}, {"date": "2022-06-06", "close": 9.8, "volume": 63224.0}, {"date": "2022-06-07", "close": 9.8, "volume": null}, {"date": "2022-06-08", "close": 9.76, "volume": 201.0}, {"date": "2022-06-09", "close": 9.76, "volume": 100.0}, {"date": "2022-06-10", "close": 9.76, "volume": null}, {"date": "2022-06-13", "close": 9.8, "volume": 3301.0}, {"date": "2022-06-14", "close": 9.8, "volume": 47000.0}, {"date": "2022-06-15", "close": 9.76, "volume": 461.0}, {"date": "2022-06-16", "close": 9.76, "volume": null}, {"date": "2022-06-17", "close": 9.76, "volume": null}, {"date": "2022-06-21", "close": 9.79, "volume": 809.0}, {"date": "2022-06-22", "close": 9.79, "volume": null}, {"date": "2022-06-23", "close": 9.78, "volume": 375300.0}, {"date": "2022-06-24", "close": 9.78, "volume": 302.0}, {"date": "2022-06-27", "close": 9.78, "volume": null}, {"date": "2022-06-28", "close": 9.79, "volume": 1000.0}, {"date": "2022-06-29", "close": 9.79, "volume": null}, {"date": "2022-06-30", "close": 9.78, "volume": 113850.0}, {"date": "2022-07-01", "close": 9.78, "volume": null}, {"date": "2022-07-05", "close": 9.79, "volume": 339139.0}, {"date": "2022-07-06", "close": 9.81, "volume": 235.0}, {"date": "2022-07-07", "close": 9.81, "volume": null}, {"date": "2022-07-08", "close": 9.79, "volume": 3122.0}, {"date": "2022-07-11", "close": 9.78, "volume": 5102.0}, {"date": "2022-07-12", "close": 9.8, "volume": 600.0}, {"date": "2022-07-13", "close": 9.82, "volume": 6802.0}, {"date": "2022-07-14", "close": 9.82, "volume": 4212.0}, {"date": "2022-07-15", "close": 9.81, "volume": 25150.0}, {"date": "2022-07-18", "close": 9.81, "volume": 447633.0}, {"date": "2022-07-19", "close": 9.81, "volume": null}, {"date": "2022-07-20", "close": 9.82, "volume": 50300.0}, {"date": "2022-07-21", "close": 9.82, "volume": 80107.0}, {"date": "2022-07-22", "close": 9.81, "volume": 60541.0}, {"date": "2022-07-25", "close": 9.82, "volume": 45417.0}, {"date": "2022-07-26", "close": 9.82, "volume": 26647.0}, {"date": "2022-07-27", "close": 9.83, "volume": 51200.0}, {"date": "2022-07-28", "close": 9.85, "volume": 10649.0}, {"date": "2022-07-29", "close": 9.83, "volume": 6882.0}, {"date": "2022-08-01", "close": 9.82, "volume": 8966.0}, {"date": "2022-08-02", "close": 9.84, "volume": 900.0}, {"date": "2022-08-03", "close": 9.84, "volume": 957.0}, {"date": "2022-08-04", "close": 9.825, "volume": 37870.0}, {"date": "2022-08-05", "close": 9.84, "volume": 167424.0}, {"date": "2022-08-08", "close": 9.84, "volume": 1300.0}, {"date": "2022-08-09", "close": 9.84, "volume": 28109.0}, {"date": "2022-08-10", "close": 9.835, "volume": 131124.0}, {"date": "2022-08-11", "close": 9.84, "volume": 27758.0}, {"date": "2022-08-12", "close": 9.84, "volume": 2802.0}, {"date": "2022-08-15", "close": 9.84, "volume": 28216.0}, {"date": "2022-08-16", "close": 9.84, "volume": 30276.0}, {"date": "2022-08-17", "close": 9.84, "volume": 2800.0}, {"date": "2022-08-18", "close": 9.84, "volume": 1200.0}, {"date": "2022-08-19", "close": 9.84, "volume": null}, {"date": "2022-08-22", "close": 9.84, "volume": null}, {"date": "2022-08-23", "close": 9.805, "volume": 315200.0}, {"date": "2022-08-24", "close": 9.83, "volume": 408.0}, {"date": "2022-08-25", "close": 9.83, "volume": null}, {"date": "2022-08-26", "close": 9.83, "volume": null}, {"date": "2022-08-29", "close": 9.83, "volume": null}, {"date": "2022-08-30", "close": 9.83, "volume": null}, {"date": "2022-08-31", "close": 9.87, "volume": 312.0}, {"date": "2022-09-01", "close": 9.83, "volume": 2167.0}, {"date": "2022-09-02", "close": 9.87, "volume": 18475.0}, {"date": "2022-09-06", "close": 9.87, "volume": null}, {"date": "2022-09-07", "close": 9.85, "volume": 300.0}, {"date": "2022-09-08", "close": 9.845, "volume": 484.0}, {"date": "2022-09-09", "close": 9.83, "volume": 1765.0}, {"date": "2022-09-12", "close": 9.84, "volume": 1266.0}, {"date": "2022-09-13", "close": 9.78, "volume": 660.0}, {"date": "2022-09-14", "close": 9.78, "volume": null}, {"date": "2022-09-15", "close": 9.85, "volume": 127.0}, {"date": "2022-09-16", "close": 9.86, "volume": 12135.0}, {"date": "2022-09-19", "close": 9.86, "volume": null}, {"date": "2022-09-20", "close": 9.82, "volume": 2977.0}, {"date": "2022-09-21", "close": 9.82, "volume": null}, {"date": "2022-09-22", "close": 9.82, "volume": null}, {"date": "2022-09-23", "close": 9.83, "volume": 102.0}, {"date": "2022-09-26", "close": 9.85, "volume": 160011.0}, {"date": "2022-09-27", "close": 9.81, "volume": 107622.0}, {"date": "2022-09-28", "close": 9.81, "volume": null}, {"date": "2022-09-29", "close": 9.81, "volume": null}, {"date": "2022-09-30", "close": 9.81, "volume": null}, {"date": "2022-10-03", "close": 9.8, "volume": 335.0}, {"date": "2022-10-04", "close": 9.8, "volume": null}, {"date": "2022-10-05", "close": 9.78, "volume": 100.0}, {"date": "2022-10-06", "close": 9.83, "volume": 5135.0}, {"date": "2022-10-07", "close": 9.83, "volume": null}, {"date": "2022-10-10", "close": 9.83, "volume": 55633.0}, {"date": "2022-10-11", "close": 9.845, "volume": 40392.0}, {"date": "2022-10-12", "close": 9.8499, "volume": 5852.0}, {"date": "2022-10-13", "close": 9.86, "volume": 180761.0}, {"date": "2022-10-14", "close": 9.85, "volume": 3864.0}, {"date": "2022-10-17", "close": 9.86, "volume": 21577.0}, {"date": "2022-10-18", "close": 9.86, "volume": 168246.0}, {"date": "2022-10-19", "close": 9.87, "volume": 92497.0}, {"date": "2022-10-20", "close": 9.88, "volume": 81197.0}, {"date": "2022-10-21", "close": 9.92, "volume": 149226.0}, {"date": "2022-10-24", "close": 9.93, "volume": 62224.0}, {"date": "2022-10-25", "close": 9.92, "volume": 769379.0}, {"date": "2022-10-26", "close": 9.95, "volume": 62703.0}, {"date": "2022-10-27", "close": 9.939, "volume": 41736.0}, {"date": "2022-10-28", "close": 9.93, "volume": 3290.0}, {"date": "2022-10-31", "close": 9.93, "volume": 55400.0}, {"date": "2022-11-01", "close": 9.93, "volume": 41835.0}, {"date": "2022-11-02", "close": 9.96, "volume": 552102.0}, {"date": "2022-11-03", "close": 9.99, "volume": 29256.0}, {"date": "2022-11-04", "close": 9.965, "volume": 33424.0}, {"date": "2022-11-07", "close": 9.95, "volume": 105522.0}, {"date": "2022-11-08", "close": 9.975, "volume": 8549.0}, {"date": "2022-11-09", "close": 9.95, "volume": 700.0}, {"date": "2022-11-10", "close": 9.94, "volume": 391671.0}, {"date": "2022-11-11", "close": 9.96, "volume": 601.0}, {"date": "2022-11-14", "close": 9.93, "volume": 838.0}, {"date": "2022-11-15", "close": 9.96, "volume": 300.0}, {"date": "2022-11-16", "close": 9.96, "volume": null}, {"date": "2022-11-17", "close": 9.96, "volume": null}, {"date": "2022-11-18", "close": 9.95, "volume": 5100.0}, {"date": "2022-11-21", "close": 9.95, "volume": null}, {"date": "2022-11-22", "close": 9.95, "volume": 455680.0}, {"date": "2022-11-23", "close": 9.94, "volume": 200.0}, {"date": "2022-11-25", "close": 9.93, "volume": 1191.0}, {"date": "2022-11-28", "close": 9.96, "volume": 299.0}, {"date": "2022-11-29", "close": 9.96, "volume": null}, {"date": "2022-11-30", "close": 9.965, "volume": 1707.0}, {"date": "2022-12-01", "close": 9.94, "volume": 252878.0}, {"date": "2022-12-02", "close": 9.94, "volume": null}, {"date": "2022-12-05", "close": 9.965, "volume": 141095.0}, {"date": "2022-12-06", "close": 9.965, "volume": null}, {"date": "2022-12-07", "close": 9.955, "volume": 827505.0}, {"date": "2022-12-08", "close": 9.955, "volume": null}, {"date": "2022-12-09", "close": 9.96, "volume": 105501.0}, {"date": "2022-12-12", "close": 9.98, "volume": 51185.0}, {"date": "2022-12-13", "close": 9.98, "volume": null}, {"date": "2022-12-14", "close": 9.99, "volume": 100361.0}, {"date": "2022-12-15", "close": 9.99, "volume": 20000.0}, {"date": "2022-12-16", "close": 9.99, "volume": null}, {"date": "2022-12-19", "close": 9.99, "volume": 3582.0}, {"date": "2022-12-20", "close": 9.99, "volume": null}, {"date": "2022-12-21", "close": 10.0, "volume": 5000.0}, {"date": "2022-12-22", "close": 10.0, "volume": null}, {"date": "2022-12-23", "close": 10.0, "volume": 12591.0}, {"date": "2022-12-27", "close": 9.99, "volume": 3740.0}, {"date": "2022-12-28", "close": 9.99, "volume": 200.0}, {"date": "2022-12-29", "close": 9.99, "volume": null}, {"date": "2022-12-30", "close": 10.02, "volume": 12900.0}, {"date": "2023-01-03", "close": 10.01, "volume": 28934.0}, {"date": "2023-01-04", "close": 10.04, "volume": 11300.0}, {"date": "2023-01-05", "close": 10.07, "volume": 37628.0}, {"date": "2023-01-06", "close": 10.07, "volume": 9910.0}, {"date": "2023-01-09", "close": 10.09, "volume": 983.0}, {"date": "2023-01-10", "close": 10.09, "volume": 594888.0}, {"date": "2023-01-11", "close": 10.09, "volume": 305522.0}, {"date": "2023-01-12", "close": 10.1, "volume": 3857567.0}, {"date": "2023-01-13", "close": 10.105, "volume": 175470.0}, {"date": "2023-01-17", "close": 10.1, "volume": 1513289.0}, {"date": "2023-01-18", "close": 10.1, "volume": 96931.0}, {"date": "2023-01-19", "close": 10.11, "volume": 2455.0}, {"date": "2023-01-20", "close": 10.11, "volume": 1240585.0}, {"date": "2023-01-23", "close": 10.1, "volume": 1454.0}, {"date": "2023-01-24", "close": 10.1101, "volume": 33193.0}, {"date": "2023-01-25", "close": 10.11, "volume": 43126.0}, {"date": "2023-01-26", "close": 10.11, "volume": 8543.0}, {"date": "2023-01-27", "close": 10.11, "volume": 146840.0}, {"date": "2023-01-30", "close": 10.12, "volume": 14970.0}, {"date": "2023-01-31", "close": 10.11, "volume": 18862.0}, {"date": "2023-02-01", "close": 10.11, "volume": 1074.0}, {"date": "2023-02-02", "close": 10.11, "volume": 1802.0}, {"date": "2023-02-03", "close": 10.11, "volume": null}, {"date": "2023-02-06", "close": 10.11, "volume": 3690.0}, {"date": "2023-02-07", "close": 10.11, "volume": 306.0}, {"date": "2023-02-08", "close": 10.11, "volume": 1103.0}, {"date": "2023-02-09", "close": 10.12, "volume": 102889.0}, {"date": "2023-02-10", "close": 10.12, "volume": 206.0}, {"date": "2023-02-13", "close": 10.12, "volume": null}, {"date": "2023-02-14", "close": 10.12, "volume": 1393.0}, {"date": "2023-02-15", "close": 10.11, "volume": 95252.0}, {"date": "2023-02-16", "close": 10.11, "volume": null}, {"date": "2023-02-17", "close": 10.11, "volume": null}, {"date": "2023-02-21", "close": 10.15, "volume": 403.0}, {"date": "2023-02-22", "close": 10.15, "volume": null}, {"date": "2023-02-23", "close": 10.12, "volume": 102.0}, {"date": "2023-02-24", "close": 10.12, "volume": null}, {"date": "2023-02-27", "close": 10.12, "volume": null}, {"date": "2023-02-28", "close": 10.12, "volume": null}, {"date": "2023-03-01", "close": 10.12, "volume": null}, {"date": "2023-03-02", "close": 10.12, "volume": 2761.0}, {"date": "2023-03-03", "close": 10.12, "volume": null}, {"date": "2023-03-06", "close": 10.14, "volume": 3866.0}, {"date": "2023-03-07", "close": 10.17, "volume": 50958.0}, {"date": "2023-03-08", "close": 10.18, "volume": 23532.0}, {"date": "2023-03-09", "close": 10.18, "volume": null}, {"date": "2023-03-10", "close": 10.18, "volume": 65924.0}, {"date": "2023-03-13", "close": 10.17, "volume": 506.0}, {"date": "2023-03-14", "close": 10.17, "volume": 590.0}, {"date": "2023-03-15", "close": 10.18, "volume": 2628.0}, {"date": "2023-03-16", "close": 10.18, "volume": 534.0}, {"date": "2023-03-17", "close": 10.18, "volume": 3088.0}, {"date": "2023-03-20", "close": 10.19, "volume": 61341.0}, {"date": "2023-03-21", "close": 10.19, "volume": null}, {"date": "2023-03-22", "close": 10.19, "volume": null}, {"date": "2023-03-23", "close": 10.19, "volume": null}, {"date": "2023-03-24", "close": 10.19, "volume": null}, {"date": "2023-03-27", "close": 10.19, "volume": 56187.0}, {"date": "2023-03-28", "close": 10.2, "volume": 80910.0}, {"date": "2023-03-29", "close": 10.21, "volume": 42523.0}, {"date": "2023-03-30", "close": 10.22, "volume": 79767.0}, {"date": "2023-03-31", "close": 10.22, "volume": 25317.0}, {"date": "2023-04-03", "close": 10.22, "volume": 5758.0}, {"date": "2023-04-04", "close": 10.23, "volume": 12953.0}, {"date": "2023-04-05", "close": 10.23, "volume": 9221.0}, {"date": "2023-04-06", "close": 10.23, "volume": 1860.0}, {"date": "2023-04-10", "close": 10.23, "volume": null}, {"date": "2023-04-11", "close": 10.23, "volume": 2509.0}, {"date": "2023-04-12", "close": 10.23, "volume": 12280.0}, {"date": "2023-04-13", "close": 10.23, "volume": 1811.0}, {"date": "2023-04-14", "close": 10.23, "volume": null}, {"date": "2023-04-17", "close": 10.24, "volume": 4010.0}, {"date": "2023-04-18", "close": 10.25, "volume": 7527.0}, {"date": "2023-04-19", "close": 10.24, "volume": 9827.0}, {"date": "2023-04-20", "close": 10.24, "volume": null}, {"date": "2023-04-21", "close": 10.24, "volume": null}, {"date": "2023-04-24", "close": 10.24, "volume": null}, {"date": "2023-04-25", "close": 10.25, "volume": 2282.0}, {"date": "2023-04-26", "close": 10.25, "volume": 1610.0}, {"date": "2023-04-27", "close": 10.25, "volume": null}, {"date": "2023-04-28", "close": 10.27, "volume": 75362.0}, {"date": "2023-05-01", "close": 10.25, "volume": 124695.0}, {"date": "2023-05-02", "close": 10.26, "volume": 63006.0}, {"date": "2023-05-03", "close": 10.26, "volume": 50509.0}, {"date": "2023-05-04", "close": 10.26, "volume": 1565.0}, {"date": "2023-05-05", "close": 10.26, "volume": null}, {"date": "2023-05-08", "close": 10.26, "volume": null}, {"date": "2023-05-09", "close": 10.27, "volume": 31640.0}, {"date": "2023-05-10", "close": 10.27, "volume": 535.0}, {"date": "2023-05-11", "close": 10.27, "volume": 1335.0}, {"date": "2023-05-12", "close": 10.27, "volume": null}, {"date": "2023-05-15", "close": 10.28, "volume": 354.0}, {"date": "2023-05-16", "close": 10.27, "volume": 41454.0}, {"date": "2023-05-17", "close": 10.28, "volume": 33640.0}, {"date": "2023-05-18", "close": 10.28, "volume": 35765.0}, {"date": "2023-05-19", "close": 10.29, "volume": 306.0}, {"date": "2023-05-22", "close": 10.28, "volume": 3212.0}, {"date": "2023-05-23", "close": 10.28, "volume": 5633.0}, {"date": "2023-05-24", "close": 10.29, "volume": 14006.0}, {"date": "2023-05-25", "close": 10.3, "volume": 2904.0}, {"date": "2023-05-26", "close": 10.3, "volume": 28598.0}, {"date": "2023-05-30", "close": 10.3, "volume": 61958.0}, {"date": "2023-05-31", "close": 10.31, "volume": 6680.0}, {"date": "2023-06-01", "close": 10.31, "volume": 237.0}, {"date": "2023-06-02", "close": 10.31, "volume": 166.0}, {"date": "2023-06-05", "close": 10.32, "volume": 7636.0}, {"date": "2023-06-06", "close": 10.325, "volume": 1952.0}, {"date": "2023-06-07", "close": 10.33, "volume": 332.0}, {"date": "2023-06-08", "close": 10.34, "volume": 1461.0}, {"date": "2023-06-09", "close": 10.38, "volume": 23683.0}, {"date": "2023-06-12", "close": 10.34, "volume": 1185269.0}, {"date": "2023-06-13", "close": 10.34, "volume": 7460.0}, {"date": "2023-06-14", "close": 10.34, "volume": 141684.0}, {"date": "2023-06-15", "close": 10.345, "volume": 812.0}, {"date": "2023-06-16", "close": 10.34, "volume": 1178.0}, {"date": "2023-06-20", "close": 10.34, "volume": 4673.0}, {"date": "2023-06-21", "close": 10.355, "volume": 326153.0}, {"date": "2023-06-22", "close": 10.36, "volume": 225004.0}, {"date": "2023-06-23", "close": 10.35, "volume": 1664.0}, {"date": "2023-06-26", "close": 10.36, "volume": 1102.0}, {"date": "2023-06-27", "close": 10.35, "volume": 143144.0}, {"date": "2023-06-28", "close": 10.35, "volume": null}, {"date": "2023-06-29", "close": 10.35, "volume": null}, {"date": "2023-06-30", "close": 10.35, "volume": 878596.0}, {"date": "2023-07-03", "close": 10.35, "volume": null}, {"date": "2023-07-05", "close": 10.36, "volume": 168872.0}, {"date": "2023-07-06", "close": 10.365, "volume": 10355.0}, {"date": "2023-07-07", "close": 10.36, "volume": 363308.0}, {"date": "2023-07-10", "close": 10.37, "volume": 155958.0}, {"date": "2023-07-11", "close": 10.37, "volume": 27603.0}, {"date": "2023-07-12", "close": 10.375, "volume": 28937.0}, {"date": "2023-07-13", "close": 10.37, "volume": 115723.0}, {"date": "2023-07-14", "close": 10.38, "volume": 20585.0}, {"date": "2023-07-17", "close": 10.38, "volume": 155400.0}, {"date": "2023-07-18", "close": 10.38, "volume": 1904.0}, {"date": "2023-07-19", "close": 10.41, "volume": 109916.0}, {"date": "2023-07-20", "close": 10.39, "volume": 9957.0}, {"date": "2023-07-21", "close": 10.39, "volume": null}, {"date": "2023-07-24", "close": 10.39, "volume": null}, {"date": "2023-07-25", "close": 10.39, "volume": 551669.0}, {"date": "2023-07-26", "close": 10.39, "volume": 770795.0}, {"date": "2023-07-27", "close": 10.39, "volume": null}, {"date": "2023-07-28", "close": 10.39, "volume": 651.0}, {"date": "2023-07-31", "close": 10.39, "volume": null}, {"date": "2023-08-01", "close": 10.4, "volume": 1478.0}, {"date": "2023-08-02", "close": 10.395, "volume": 178209.0}, {"date": "2023-08-03", "close": 10.39, "volume": 751133.0}, {"date": "2023-08-04", "close": 10.395, "volume": 256819.0}, {"date": "2023-08-07", "close": 10.4, "volume": 207082.0}, {"date": "2023-08-08", "close": 10.415, "volume": 165855.0}, {"date": "2023-08-09", "close": 10.41, "volume": 59115.0}, {"date": "2023-08-10", "close": 10.41, "volume": 101.0}, {"date": "2023-08-11", "close": 10.41, "volume": 1534.0}, {"date": "2023-08-14", "close": 10.42, "volume": 8200.0}, {"date": "2023-08-15", "close": 10.41, "volume": 53375.0}, {"date": "2023-08-16", "close": 10.43, "volume": 202.0}, {"date": "2023-08-17", "close": 10.42, "volume": 620524.0}, {"date": "2023-08-18", "close": 10.42, "volume": 135.0}, {"date": "2023-08-21", "close": 10.43, "volume": 6917.0}, {"date": "2023-08-22", "close": 10.43, "volume": 140.0}, {"date": "2023-08-23", "close": 10.44, "volume": 100.0}, {"date": "2023-08-24", "close": 10.42, "volume": 8063.0}, {"date": "2023-08-25", "close": 10.445, "volume": 22412.0}, {"date": "2023-08-28", "close": 10.44, "volume": 64330.0}, {"date": "2023-08-29", "close": 10.44, "volume": 22744.0}, {"date": "2023-08-30", "close": 10.45, "volume": 100456.0}, {"date": "2023-08-31", "close": 10.44, "volume": 913239.0}, {"date": "2023-09-01", "close": 10.45, "volume": 944220.0}, {"date": "2023-09-05", "close": 10.46, "volume": 445140.0}, {"date": "2023-09-06", "close": 10.46, "volume": 3894311.0}, {"date": "2023-09-07", "close": 10.465, "volume": 8280567.0}, {"date": "2023-09-08", "close": 10.48, "volume": 8353003.0}, {"date": "2023-09-11", "close": 10.39, "volume": 357615.0}, {"date": "2023-09-12", "close": 10.4, "volume": 1889.0}, {"date": "2023-09-13", "close": 10.45, "volume": 91313.0}, {"date": "2023-09-14", "close": 10.43, "volume": 1078355.0}, {"date": "2023-09-15", "close": 10.43, "volume": null}, {"date": "2023-09-18", "close": 10.46, "volume": 1200658.0}, {"date": "2023-09-19", "close": 10.46, "volume": null}, {"date": "2023-09-20", "close": 10.41, "volume": 12155200.0}, {"date": "2023-09-21", "close": 10.415, "volume": 414625.0}, {"date": "2023-09-22", "close": 10.42, "volume": 115538.0}, {"date": "2023-09-25", "close": 10.45, "volume": 505758.0}, {"date": "2023-09-26", "close": 10.45, "volume": 480243.0}, {"date": "2023-09-27", "close": 10.45, "volume": 1618.0}, {"date": "2023-09-28", "close": 10.44, "volume": 308737.0}, {"date": "2023-09-29", "close": 10.46, "volume": 844.0}, {"date": "2023-10-02", "close": 10.46, "volume": null}, {"date": "2023-10-03", "close": 10.45, "volume": 1966.0}, {"date": "2023-10-04", "close": 10.45, "volume": 188.0}, {"date": "2023-10-05", "close": 10.45, "volume": 1312.0}, {"date": "2023-10-06", "close": 10.45, "volume": 721.0}, {"date": "2023-10-09", "close": 10.45, "volume": null}, {"date": "2023-10-10", "close": 10.45, "volume": 4780.0}, {"date": "2023-10-11", "close": 10.45, "volume": 365.0}, {"date": "2023-10-12", "close": 10.46, "volume": 54782.0}, {"date": "2023-10-13", "close": 10.47, "volume": 1678.0}, {"date": "2023-10-16", "close": 10.47, "volume": 4531.0}, {"date": "2023-10-17", "close": 10.47, "volume": 16377.0}, {"date": "2023-10-18", "close": 10.48, "volume": 368.0}, {"date": "2023-10-19", "close": 10.48, "volume": null}, {"date": "2023-10-20", "close": 10.48, "volume": null}, {"date": "2023-10-23", "close": 10.48, "volume": null}, {"date": "2023-10-24", "close": 10.4706, "volume": 52951.0}, {"date": "2023-10-25", "close": 10.49, "volume": 228.0}, {"date": "2023-10-26", "close": 10.48, "volume": 225460.0}, {"date": "2023-10-27", "close": 10.49, "volume": 21500.0}, {"date": "2023-10-30", "close": 10.49, "volume": 104140.0}, {"date": "2023-10-31", "close": 10.5077, "volume": 570.0}, {"date": "2023-11-01", "close": 10.5, "volume": 93673.0}, {"date": "2023-11-02", "close": 10.51, "volume": 26393.0}, {"date": "2023-11-03", "close": 10.5, "volume": 10007.0}, {"date": "2023-11-06", "close": 10.5, "volume": 25000.0}, {"date": "2023-11-07", "close": 10.5, "volume": 35000.0}, {"date": "2023-11-08", "close": 10.5, "volume": 50000.0}, {"date": "2023-11-09", "close": 10.5, "volume": 195.0}, {"date": "2023-11-10", "close": 10.5, "volume": 19416.0}, {"date": "2023-11-13", "close": 10.5, "volume": null}, {"date": "2023-11-14", "close": 10.52, "volume": 203181.0}, {"date": "2023-11-15", "close": 10.52, "volume": 6954.0}, {"date": "2023-11-16", "close": 10.52, "volume": null}, {"date": "2023-11-17", "close": 10.52, "volume": null}, {"date": "2023-11-20", "close": 10.52, "volume": 131.0}, {"date": "2023-11-21", "close": 10.51, "volume": 122.0}, {"date": "2023-11-22", "close": 10.515, "volume": 102.0}, {"date": "2023-11-24", "close": 10.53, "volume": 100.0}, {"date": "2023-11-27", "close": 10.52, "volume": 160.0}, {"date": "2023-11-28", "close": 10.51, "volume": 268.0}, {"date": "2023-11-29", "close": 10.54, "volume": 1379.0}, {"date": "2023-11-30", "close": 10.51, "volume": 17258.0}, {"date": "2023-12-01", "close": 10.51, "volume": null}, {"date": "2023-12-04", "close": 10.51, "volume": null}, {"date": "2023-12-05", "close": 10.54, "volume": 8103.0}, {"date": "2023-12-06", "close": 10.54, "volume": null}, {"date": "2023-12-07", "close": 10.55, "volume": 4578.0}, {"date": "2023-12-08", "close": 10.53, "volume": 740.0}, {"date": "2023-12-11", "close": 10.53, "volume": 26185.0}, {"date": "2023-12-12", "close": 10.53, "volume": null}, {"date": "2023-12-13", "close": 10.53, "volume": 4443.0}, {"date": "2023-12-14", "close": 10.555, "volume": 345737.0}, {"date": "2023-12-15", "close": 10.555, "volume": 51265.0}, {"date": "2023-12-18", "close": 10.555, "volume": 399170.0}, {"date": "2023-12-19", "close": 10.57, "volume": 100.0}, {"date": "2023-12-20", "close": 10.57, "volume": null}, {"date": "2023-12-21", "close": 10.57, "volume": null}, {"date": "2023-12-22", "close": 10.54, "volume": 587.0}, {"date": "2023-12-26", "close": 10.54, "volume": null}, {"date": "2023-12-27", "close": 10.55, "volume": 5002.0}, {"date": "2023-12-28", "close": 10.55, "volume": null}, {"date": "2023-12-29", "close": 10.55, "volume": null}, {"date": "2024-01-02", "close": 10.62, "volume": 604.0}, {"date": "2024-01-03", "close": 10.59, "volume": 1514.0}, {"date": "2024-01-04", "close": 10.5601, "volume": 689.0}, {"date": "2024-01-05", "close": 10.58, "volume": 129337.0}, {"date": "2024-01-08", "close": 10.57, "volume": 155628.0}, {"date": "2024-01-09", "close": 10.57, "volume": 28276.0}, {"date": "2024-01-10", "close": 10.6, "volume": 1595388.0}, {"date": "2024-01-11", "close": 10.55, "volume": 5240.0}, {"date": "2024-01-12", "close": 10.5802, "volume": 2060.0}, {"date": "2024-01-16", "close": 10.57, "volume": 316.0}, {"date": "2024-01-17", "close": 10.68, "volume": 794207.0}, {"date": "2024-01-18", "close": 10.77, "volume": 964.0}, {"date": "2024-01-19", "close": 10.78, "volume": 2245.0}, {"date": "2024-01-22", "close": 10.69, "volume": 319.0}, {"date": "2024-01-23", "close": 10.5, "volume": 7343.0}, {"date": "2024-01-24", "close": 10.45, "volume": 3936.0}, {"date": "2024-01-25", "close": 10.45, "volume": null}, {"date": "2024-01-26", "close": 10.45, "volume": 1448.0}, {"date": "2024-01-29", "close": 10.55, "volume": 3810.0}, {"date": "2024-01-30", "close": 10.55, "volume": null}, {"date": "2024-01-31", "close": 10.5, "volume": 443.0}, {"date": "2024-02-01", "close": 10.5, "volume": null}, {"date": "2024-02-02", "close": 10.5, "volume": null}, {"date": "2024-02-05", "close": 10.5, "volume": 194.0}, {"date": "2024-02-06", "close": 10.5, "volume": null}, {"date": "2024-02-07", "close": 10.48, "volume": 225164.0}, {"date": "2024-02-08", "close": 10.475, "volume": 80082.0}, {"date": "2024-02-09", "close": 10.45, "volume": 26969.0}, {"date": "2024-02-12", "close": 10.45, "volume": 33756.0}, {"date": "2024-02-13", "close": 10.44, "volume": 4517.0}, {"date": "2024-02-14", "close": 10.41, "volume": 200.0}, {"date": "2024-02-15", "close": 10.41, "volume": null}, {"date": "2024-02-16", "close": 10.45, "volume": 507.0}, {"date": "2024-02-20", "close": 10.45, "volume": 4139.0}, {"date": "2024-02-21", "close": 10.45, "volume": 312461.0}, {"date": "2024-02-22", "close": 10.45, "volume": null}, {"date": "2024-02-23", "close": 10.44, "volume": 867.0}, {"date": "2024-02-26", "close": 10.49, "volume": 15241.0}, {"date": "2024-02-27", "close": 10.5, "volume": 1718.0}, {"date": "2024-02-28", "close": 10.46, "volume": 353.0}, {"date": "2024-02-29", "close": 10.46, "volume": null}, {"date": "2024-03-01", "close": 10.46, "volume": null}, {"date": "2024-03-04", "close": 10.49, "volume": 2573.0}, {"date": "2024-03-05", "close": 10.49, "volume": null}, {"date": "2024-03-06", "close": 10.49, "volume": 322.0}, {"date": "2024-03-07", "close": 10.47, "volume": 1278.0}, {"date": "2024-03-08", "close": 10.49, "volume": 5645.0}, {"date": "2024-03-11", "close": 10.48, "volume": 4980.0}, {"date": "2024-03-12", "close": 10.48, "volume": 130.0}, {"date": "2024-03-13", "close": 10.48, "volume": null}, {"date": "2024-03-14", "close": 10.48, "volume": null}, {"date": "2024-03-15", "close": 10.47, "volume": 219.0}, {"date": "2024-03-18", "close": 10.48, "volume": 241.0}, {"date": "2024-03-19", "close": 10.51, "volume": 235.0}, {"date": "2024-03-20", "close": 10.48, "volume": 1319.0}, {"date": "2024-03-21", "close": 10.49, "volume": 37949.0}, {"date": "2024-03-22", "close": 10.49, "volume": 1902.0}, {"date": "2024-03-25", "close": 10.49, "volume": 1503.0}, {"date": "2024-03-26", "close": 10.55, "volume": 12798.0}, {"date": "2024-03-27", "close": 10.51, "volume": 112929.0}, {"date": "2024-03-28", "close": 10.51, "volume": 4993.0}, {"date": "2024-04-01", "close": 10.56, "volume": 7695.0}, {"date": "2024-04-02", "close": 10.56, "volume": null}, {"date": "2024-04-03", "close": 10.56, "volume": 680.0}, {"date": "2024-04-04", "close": 10.58, "volume": 9305.0}, {"date": "2024-04-05", "close": 10.6, "volume": 642.0}, {"date": "2024-04-08", "close": 10.6, "volume": null}, {"date": "2024-04-09", "close": 10.6, "volume": 432.0}, {"date": "2024-04-10", "close": 10.6, "volume": null}, {"date": "2024-04-11", "close": 10.6, "volume": null}, {"date": "2024-04-12", "close": 10.6, "volume": 248.0}, {"date": "2024-04-15", "close": 10.56, "volume": 572.0}, {"date": "2024-04-16", "close": 10.6, "volume": 28791.0}, {"date": "2024-04-17", "close": 10.6, "volume": null}, {"date": "2024-04-18", "close": 10.6, "volume": null}, {"date": "2024-04-19", "close": 10.6, "volume": null}, {"date": "2024-04-22", "close": 10.6, "volume": null}, {"date": "2024-04-23", "close": 10.6, "volume": null}, {"date": "2024-04-24", "close": 10.6, "volume": 15858.0}, {"date": "2024-04-25", "close": 10.6, "volume": 4413.0}, {"date": "2024-04-26", "close": 10.6, "volume": null}, {"date": "2024-04-29", "close": 10.625, "volume": 9395.0}, {"date": "2024-04-30", "close": 10.625, "volume": null}, {"date": "2024-05-01", "close": 10.625, "volume": null}, {"date": "2024-05-02", "close": 10.63, "volume": 1654.0}, {"date": "2024-05-03", "close": 10.63, "volume": null}, {"date": "2024-05-06", "close": 10.62, "volume": 1310.0}, {"date": "2024-05-07", "close": 10.62, "volume": 160.0}, {"date": "2024-05-08", "close": 10.62, "volume": 8235.0}, {"date": "2024-05-09", "close": 10.62, "volume": 3809.0}, {"date": "2024-05-10", "close": 10.62, "volume": null}, {"date": "2024-05-13", "close": 10.62, "volume": null}, {"date": "2024-05-14", "close": 10.62, "volume": null}, {"date": "2024-05-15", "close": 10.62, "volume": null}, {"date": "2024-05-16", "close": 10.7, "volume": 5529.0}, {"date": "2024-05-17", "close": 10.64, "volume": 2514.0}, {"date": "2024-05-20", "close": 10.65, "volume": 163.0}, {"date": "2024-05-21", "close": 10.66, "volume": 29103.0}, {"date": "2024-05-22", "close": 10.66, "volume": 243.0}, {"date": "2024-05-23", "close": 10.66, "volume": null}, {"date": "2024-05-24", "close": 10.7, "volume": 779.0}, {"date": "2024-05-28", "close": 10.7, "volume": 1266.0}, {"date": "2024-05-29", "close": 10.7, "volume": null}, {"date": "2024-05-30", "close": 10.7, "volume": 1000.0}, {"date": "2024-05-31", "close": 10.9, "volume": 8366.0}, {"date": "2024-06-03", "close": 10.8, "volume": 2700.0}, {"date": "2024-06-04", "close": 10.8, "volume": 2071.0}, {"date": "2024-06-05", "close": 10.775, "volume": 102.0}, {"date": "2024-06-06", "close": 10.775, "volume": null}, {"date": "2024-06-07", "close": 10.75, "volume": 10369.0}, {"date": "2024-06-10", "close": 10.71, "volume": 1551.0}, {"date": "2024-06-11", "close": 10.75, "volume": 25405.0}, {"date": "2024-06-12", "close": 10.75, "volume": 462.0}, {"date": "2024-06-13", "close": 10.75, "volume": 314.0}, {"date": "2024-06-14", "close": 10.78, "volume": 13231.0}, {"date": "2024-06-17", "close": 10.78, "volume": 50955.0}, {"date": "2024-06-18", "close": 10.77, "volume": 2182.0}, {"date": "2024-06-20", "close": 10.77, "volume": 729.0}, {"date": "2024-06-21", "close": 10.77, "volume": 1527.0}, {"date": "2024-06-24", "close": 10.77, "volume": 607.0}, {"date": "2024-06-25", "close": 10.77, "volume": 144746.0}, {"date": "2024-06-26", "close": 10.79, "volume": 70433.0}, {"date": "2024-06-27", "close": 10.79, "volume": null}, {"date": "2024-06-28", "close": 10.79, "volume": null}, {"date": "2024-07-01", "close": 10.79, "volume": null}, {"date": "2024-07-02", "close": 10.78, "volume": 207.0}, {"date": "2024-07-03", "close": 10.78, "volume": null}, {"date": "2024-07-05", "close": 10.78, "volume": 125.0}, {"date": "2024-07-08", "close": 10.74, "volume": 26110.0}, {"date": "2024-07-09", "close": 10.75, "volume": 7558.0}, {"date": "2024-07-10", "close": 10.75, "volume": null}, {"date": "2024-07-11", "close": 10.78, "volume": 1064.0}, {"date": "2024-07-12", "close": 10.775, "volume": 1353.0}, {"date": "2024-07-15", "close": 10.775, "volume": null}, {"date": "2024-07-16", "close": 10.76, "volume": 204.0}, {"date": "2024-07-17", "close": 10.76, "volume": null}, {"date": "2024-07-18", "close": 10.74, "volume": 2860.0}, {"date": "2024-07-19", "close": 10.74, "volume": 2859.0}, {"date": "2024-07-22", "close": 10.8, "volume": 8979.0}, {"date": "2024-07-23", "close": 10.755, "volume": 2826.0}, {"date": "2024-07-24", "close": 10.99, "volume": 83061.0}, {"date": "2024-07-25", "close": 10.89, "volume": 45633.0}, {"date": "2024-07-26", "close": 10.99, "volume": 50584.0}, {"date": "2024-07-29", "close": 10.965, "volume": 16871.0}, {"date": "2024-07-30", "close": 10.965, "volume": 6645.0}, {"date": "2024-07-31", "close": 10.9464, "volume": 13213.0}, {"date": "2024-08-01", "close": 10.96, "volume": 19889.0}, {"date": "2024-08-02", "close": 10.9891, "volume": 6976.0}, {"date": "2024-08-05", "close": 10.9845, "volume": 22181.0}, {"date": "2024-08-06", "close": 10.98, "volume": 9524.0}, {"date": "2024-08-07", "close": 10.9361, "volume": 6251.0}, {"date": "2024-08-08", "close": 10.95, "volume": 9924.0}, {"date": "2024-08-09", "close": 10.94, "volume": 4184.0}, {"date": "2024-08-12", "close": 10.94, "volume": 3476.0}, {"date": "2024-08-13", "close": 10.945, "volume": 19935.0}, {"date": "2024-08-14", "close": 10.9499, "volume": 891.0}, {"date": "2024-08-15", "close": 10.94, "volume": 4166.0}, {"date": "2024-08-16", "close": 10.9204, "volume": 2645.0}, {"date": "2024-08-19", "close": 10.935, "volume": 4907.0}, {"date": "2024-08-20", "close": 10.93, "volume": 29287.0}, {"date": "2024-08-21", "close": 10.93, "volume": 41368.0}, {"date": "2024-08-22", "close": 10.93, "volume": 25290.0}, {"date": "2024-08-23", "close": 10.924, "volume": 25833.0}, {"date": "2024-08-26", "close": 10.92, "volume": 30936.0}, {"date": "2024-08-27", "close": 10.91, "volume": 24323.0}, {"date": "2024-08-28", "close": 10.89, "volume": 31264.0}, {"date": "2024-08-29", "close": 10.88, "volume": 3864.0}, {"date": "2024-08-30", "close": 10.88, "volume": 27313.0}, {"date": "2024-09-03", "close": 10.865, "volume": 10075.0}, {"date": "2024-09-04", "close": 10.83, "volume": 16459.0}, {"date": "2024-09-05", "close": 10.83, "volume": 1696.0}, {"date": "2024-09-06", "close": 10.83, "volume": 2341.0}, {"date": "2024-09-09", "close": 10.8, "volume": 8269.0}, {"date": "2024-09-10", "close": 10.84, "volume": 4769.0}, {"date": "2024-09-11", "close": 10.81, "volume": 6032.0}, {"date": "2024-09-12", "close": 10.81, "volume": 180872.0}, {"date": "2024-09-13", "close": 10.82, "volume": 12606.0}, {"date": "2024-09-16", "close": 10.86, "volume": 3498.0}, {"date": "2024-09-17", "close": 10.79, "volume": 54788.0}, {"date": "2024-09-18", "close": 10.7701, "volume": 137830.0}, {"date": "2024-09-19", "close": 10.7955, "volume": 4346.0}, {"date": "2024-09-20", "close": 10.79, "volume": 4969.0}, {"date": "2024-09-23", "close": 10.81, "volume": 105831.0}, {"date": "2024-09-24", "close": 10.83, "volume": 28585.0}, {"date": "2024-09-25", "close": 10.825, "volume": 17910.0}, {"date": "2024-09-26", "close": 10.825, "volume": 21549.0}, {"date": "2024-09-27", "close": 10.82, "volume": 12522.0}, {"date": "2024-09-30", "close": 10.85, "volume": 10116.0}, {"date": "2024-10-01", "close": 10.83, "volume": 11778.0}, {"date": "2024-10-02", "close": 10.8273, "volume": 1350.0}, {"date": "2024-10-03", "close": 10.84, "volume": 2442.0}, {"date": "2024-10-04", "close": 10.84, "volume": 10395.0}, {"date": "2024-10-07", "close": 10.835, "volume": 7036.0}, {"date": "2024-10-08", "close": 10.845, "volume": 2462.0}, {"date": "2024-10-09", "close": 10.84, "volume": 7355.0}, {"date": "2024-10-10", "close": 10.84, "volume": 15459.0}, {"date": "2024-10-11", "close": 10.82, "volume": 12798.0}, {"date": "2024-10-14", "close": 10.84, "volume": 10593.0}, {"date": "2024-10-15", "close": 10.845, "volume": 7477.0}, {"date": "2024-10-16", "close": 10.84, "volume": 7416.0}, {"date": "2024-10-17", "close": 10.84, "volume": 2207.0}, {"date": "2024-10-18", "close": 10.84, "volume": 5156.0}, {"date": "2024-10-21", "close": 10.86, "volume": 8559.0}, {"date": "2024-10-22", "close": 10.86, "volume": 1246.0}, {"date": "2024-10-23", "close": 10.84, "volume": 3080.0}, {"date": "2024-10-24", "close": 10.865, "volume": 32845.0}, {"date": "2024-10-25", "close": 10.86, "volume": 1260.0}, {"date": "2024-10-28", "close": 10.86, "volume": 1650.0}, {"date": "2024-10-29", "close": 10.87, "volume": 24461.0}, {"date": "2024-10-30", "close": 10.879, "volume": 4170.0}, {"date": "2024-10-31", "close": 10.9, "volume": 7197.0}, {"date": "2024-11-01", "close": 10.8823, "volume": 1920.0}, {"date": "2024-11-04", "close": 10.88, "volume": 2572.0}, {"date": "2024-11-05", "close": 10.8998, "volume": 208851.0}, {"date": "2024-11-06", "close": 10.8971, "volume": 39438.0}, {"date": "2024-11-07", "close": 10.895, "volume": 9744.0}, {"date": "2024-11-08", "close": 10.91, "volume": 100995.0}, {"date": "2024-11-11", "close": 10.9282, "volume": 75244.0}, {"date": "2024-11-12", "close": 10.95, "volume": 64487.0}, {"date": "2024-11-13", "close": 10.94, "volume": 15643.0}, {"date": "2024-11-14", "close": 10.95, "volume": 15873.0}, {"date": "2024-11-15", "close": 10.95, "volume": 10405.0}, {"date": "2024-11-18", "close": 10.9459, "volume": 25293.0}, {"date": "2024-11-19", "close": 10.9428, "volume": 60841.0}, {"date": "2024-11-20", "close": 10.94, "volume": 290375.0}, {"date": "2024-11-21", "close": 10.99, "volume": 283157.0}, {"date": "2024-11-22", "close": 11.35, "volume": 1585510.0}, {"date": "2024-11-25", "close": 11.375, "volume": 102070.0}, {"date": "2024-11-26", "close": 11.29, "volume": 102489.0}, {"date": "2024-11-27", "close": 11.18, "volume": 60557.0}, {"date": "2024-11-29", "close": 11.17, "volume": 60393.0}, {"date": "2024-12-02", "close": 11.1501, "volume": 124073.0}, {"date": "2024-12-03", "close": 11.15, "volume": 114301.0}, {"date": "2024-12-04", "close": 11.19, "volume": 234935.0}, {"date": "2024-12-05", "close": 11.26, "volume": 552535.0}, {"date": "2024-12-06", "close": 11.29, "volume": 94228.0}, {"date": "2024-12-09", "close": 11.3, "volume": 479794.0}, {"date": "2024-12-10", "close": 11.25, "volume": 208772.0}, {"date": "2024-12-11", "close": 11.35, "volume": 298757.0}, {"date": "2024-12-12", "close": 11.33, "volume": 222791.0}, {"date": "2024-12-13", "close": 11.05, "volume": 119254.0}, {"date": "2024-12-16", "close": 11.06, "volume": 136925.0}, {"date": "2024-12-17", "close": 11.1, "volume": 19837.0}, {"date": "2024-12-18", "close": 11.01, "volume": 62885.0}, {"date": "2024-12-19", "close": 11.01, "volume": 17254.0}, {"date": "2024-12-20", "close": 11.1, "volume": 30856.0}, {"date": "2024-12-23", "close": 10.94, "volume": 22196.0}, {"date": "2024-12-24", "close": 11.22, "volume": 20745.0}, {"date": "2024-12-26", "close": 11.28, "volume": 14220.0}, {"date": "2024-12-27", "close": 11.3, "volume": 7888.0}, {"date": "2024-12-30", "close": 11.02, "volume": 9956.0}, {"date": "2024-12-31", "close": 11.1, "volume": 3304.0}, {"date": "2025-01-02", "close": 11.24, "volume": 5181.0}, {"date": "2025-01-03", "close": 11.1779, "volume": 14206.0}, {"date": "2025-01-06", "close": 11.11, "volume": 13707.0}, {"date": "2025-01-07", "close": 11.22, "volume": 10875.0}, {"date": "2025-01-08", "close": 11.25, "volume": 891.0}, {"date": "2025-01-10", "close": 11.15, "volume": 7831.0}, {"date": "2025-01-13", "close": 11.0375, "volume": 209668.0}, {"date": "2025-01-14", "close": 11.03, "volume": 2415.0}, {"date": "2025-01-15", "close": 11.05, "volume": 14448.0}, {"date": "2025-01-16", "close": 11.15, "volume": 8857.0}, {"date": "2025-01-17", "close": 11.3, "volume": 7082.0}, {"date": "2025-01-21", "close": 11.13, "volume": 26952.0}, {"date": "2025-01-22", "close": 11.03, "volume": 41475.0}, {"date": "2025-01-23", "close": 11.1, "volume": 27616.0}, {"date": "2025-01-24", "close": 11.15, "volume": 22995.0}, {"date": "2025-01-27", "close": 11.085, "volume": 75742.0}, {"date": "2025-01-28", "close": 11.17, "volume": 8519.0}, {"date": "2025-01-29", "close": 11.1375, "volume": 11100.0}, {"date": "2025-01-30", "close": 11.15, "volume": 49886.0}, {"date": "2025-01-31", "close": 11.135, "volume": 13053.0}, {"date": "2025-02-03", "close": 11.16, "volume": 567946.0}, {"date": "2025-02-04", "close": 11.14, "volume": 143620.0}, {"date": "2025-02-05", "close": 11.07, "volume": 31851.0}, {"date": "2025-02-06", "close": 11.05, "volume": 67643.0}, {"date": "2025-02-07", "close": 11.1, "volume": 7109.0}, {"date": "2025-02-10", "close": 10.805, "volume": 3256.0}, {"date": "2025-02-11", "close": 10.4, "volume": 12541.0}, {"date": "2025-02-12", "close": 10.74, "volume": 1389341.0}, {"date": "2025-02-13", "close": 9.385, "volume": 73085.0}, {"date": "2025-02-14", "close": 10.88, "volume": 5110.0}, {"date": "2025-02-18", "close": 10.28, "volume": 23468.0}, {"date": "2025-02-19", "close": 10.9, "volume": 795560.0}, {"date": "2025-02-20", "close": 9.24, "volume": 292089.0}, {"date": "2025-02-21", "close": 6.96, "volume": 488539.0}, {"date": "2025-02-24", "close": 6.01, "volume": 386517.0}, {"date": "2025-02-25", "close": 5.66, "volume": 321223.0}, {"date": "2025-02-26", "close": 5.51, "volume": 161605.0}, {"date": "2025-02-27", "close": 5.36, "volume": 148542.0}, {"date": "2025-02-28", "close": 5.26, "volume": 192360.0}, {"date": "2025-03-03", "close": 5.15, "volume": 253415.0}, {"date": "2025-03-04", "close": 5.2, "volume": 233673.0}, {"date": "2025-03-05", "close": 6.05, "volume": 271393.0}, {"date": "2025-03-06", "close": 7.71, "volume": 430212.0}, {"date": "2025-03-07", "close": 7.58, "volume": 276155.0}, {"date": "2025-03-10", "close": 7.01, "volume": 100578.0}, {"date": "2025-03-11", "close": 6.75, "volume": 82317.0}, {"date": "2025-03-12", "close": 6.52, "volume": 59620.0}, {"date": "2025-03-13", "close": 6.87, "volume": 73893.0}, {"date": "2025-03-14", "close": 7.39, "volume": 75900.0}, {"date": "2025-03-17", "close": 6.92, "volume": 73328.0}, {"date": "2025-03-18", "close": 6.6, "volume": 43146.0}, {"date": "2025-03-19", "close": 6.9, "volume": 101869.0}, {"date": "2025-03-20", "close": 6.42, "volume": 80483.0}, {"date": "2025-03-21", "close": 8.42, "volume": 191863.0}, {"date": "2025-03-24", "close": 8.1, "volume": 156344.0}, {"date": "2025-03-25", "close": 7.75, "volume": 102482.0}, {"date": "2025-03-26", "close": 7.35, "volume": 43705.0}, {"date": "2025-03-27", "close": 6.88, "volume": 63944.0}, {"date": "2025-03-28", "close": 6.33, "volume": 43597.0}, {"date": "2025-03-31", "close": 6.2, "volume": 63593.0}, {"date": "2025-04-01", "close": 5.41, "volume": 179433.0}, {"date": "2025-04-02", "close": 5.72, "volume": 208138.0}, {"date": "2025-04-03", "close": 5.04, "volume": 221670.0}, {"date": "2025-04-04", "close": 4.71, "volume": 140170.0}, {"date": "2025-04-07", "close": 4.54, "volume": 123380.0}, {"date": "2025-04-08", "close": 4.04, "volume": 84822.0}, {"date": "2025-04-09", "close": 4.28, "volume": 148333.0}, {"date": "2025-04-10", "close": 4.0, "volume": 108190.0}, {"date": "2025-04-11", "close": 2.69, "volume": 1735544.0}, {"date": "2025-04-14", "close": 3.24, "volume": 893290.0}, {"date": "2025-04-15", "close": 2.9, "volume": 568650.0}, {"date": "2025-04-16", "close": 3.25, "volume": 180401.0}, {"date": "2025-04-17", "close": 3.84, "volume": 308415.0}, {"date": "2025-04-21", "close": 3.93, "volume": 285111.0}, {"date": "2025-04-22", "close": 4.0, "volume": 387641.0}, {"date": "2025-04-23", "close": 4.16, "volume": 217112.0}, {"date": "2025-04-24", "close": 3.96, "volume": 247917.0}, {"date": "2025-04-25", "close": 3.83, "volume": 314574.0}, {"date": "2025-04-28", "close": 3.5, "volume": 275360.0}, {"date": "2025-04-29", "close": 3.39, "volume": 165503.0}, {"date": "2025-04-30", "close": 3.87, "volume": 370417.0}, {"date": "2025-05-01", "close": 3.97, "volume": 508247.0}, {"date": "2025-05-02", "close": 4.69, "volume": 803298.0}, {"date": "2025-05-05", "close": 4.18, "volume": 271559.0}, {"date": "2025-05-06", "close": 4.02, "volume": 164844.0}, {"date": "2025-05-07", "close": 4.09, "volume": 158804.0}, {"date": "2025-05-08", "close": 4.14, "volume": 373251.0}, {"date": "2025-05-09", "close": 3.99, "volume": 181683.0}, {"date": "2025-05-12", "close": 4.115, "volume": 204178.0}, {"date": "2025-05-13", "close": 4.2, "volume": 113932.0}, {"date": "2025-05-14", "close": 4.13, "volume": 253444.0}, {"date": "2025-05-15", "close": 4.01, "volume": 185368.0}, {"date": "2025-05-16", "close": 3.96, "volume": 257829.0}, {"date": "2025-05-19", "close": 4.14, "volume": 386052.0}, {"date": "2025-05-20", "close": 4.28, "volume": 566065.0}, {"date": "2025-05-21", "close": 4.2, "volume": 625473.0}, {"date": "2025-05-22", "close": 4.5, "volume": 514983.0}, {"date": "2025-05-23", "close": 4.83, "volume": 855744.0}, {"date": "2025-05-27", "close": 4.69, "volume": 711230.0}, {"date": "2025-05-28", "close": 4.29, "volume": 543660.0}, {"date": "2025-05-29", "close": 4.11, "volume": 493825.0}, {"date": "2025-05-30", "close": 4.2, "volume": 322659.0}, {"date": "2025-06-02", "close": 4.39, "volume": 279793.0}, {"date": "2025-06-03", "close": 4.64, "volume": 337319.0}, {"date": "2025-06-04", "close": 4.75, "volume": 185851.0}, {"date": "2025-06-05", "close": 4.51, "volume": 157465.0}, {"date": "2025-06-06", "close": 4.39, "volume": 214973.0}, {"date": "2025-06-09", "close": 5.05, "volume": 426476.0}, {"date": "2025-06-10", "close": 5.13, "volume": 272545.0}, {"date": "2025-06-11", "close": 4.95, "volume": 169766.0}, {"date": "2025-06-12", "close": 4.98, "volume": 109780.0}, {"date": "2025-06-13", "close": 4.69, "volume": 149450.0}, {"date": "2025-06-16", "close": 4.71, "volume": 210886.0}, {"date": "2025-06-17", "close": 4.57, "volume": 2801333.0}, {"date": "2025-06-18", "close": 4.59, "volume": 209746.0}, {"date": "2025-06-20", "close": 4.5, "volume": 958772.0}, {"date": "2025-06-23", "close": 4.47, "volume": 290246.0}, {"date": "2025-06-24", "close": 4.69, "volume": 213521.0}, {"date": "2025-06-25", "close": 4.59, "volume": 233200.0}, {"date": "2025-06-26", "close": 4.67, "volume": 124287.0}, {"date": "2025-06-27", "close": 4.57, "volume": 132434.0}, {"date": "2025-06-30", "close": 4.23, "volume": 551606.0}, {"date": "2025-07-01", "close": 4.49, "volume": 116500.0}, {"date": "2025-07-02", "close": 4.44, "volume": 166639.0}, {"date": "2025-07-03", "close": 4.28, "volume": 99314.0}, {"date": "2025-07-07", "close": 4.25, "volume": 206760.0}, {"date": "2025-07-08", "close": 4.47, "volume": 214516.0}, {"date": "2025-07-09", "close": 4.51, "volume": 155381.0}, {"date": "2025-07-10", "close": 4.54, "volume": 223545.0}, {"date": "2025-07-11", "close": 4.44, "volume": 223474.0}, {"date": "2025-07-14", "close": 4.35, "volume": 226915.0}, {"date": "2025-07-15", "close": 4.23, "volume": 218787.0}, {"date": "2025-07-16", "close": 4.4, "volume": 326392.0}, {"date": "2025-07-17", "close": 4.36, "volume": 183734.0}, {"date": "2025-07-18", "close": 4.36, "volume": 314512.0}, {"date": "2025-07-21", "close": 4.33, "volume": 390417.0}, {"date": "2025-07-22", "close": 4.41, "volume": 248664.0}, {"date": "2025-07-23", "close": 4.44, "volume": 161924.0}, {"date": "2025-07-24", "close": 4.41, "volume": 235713.0}, {"date": "2025-07-25", "close": 4.41, "volume": 165021.0}, {"date": "2025-07-28", "close": 4.28, "volume": 87993.0}, {"date": "2025-07-29", "close": 4.26, "volume": 161634.0}, {"date": "2025-07-30", "close": 4.23, "volume": 93731.0}, {"date": "2025-07-31", "close": 4.23, "volume": 139459.0}, {"date": "2025-08-01", "close": 4.27, "volume": 158469.0}, {"date": "2025-08-04", "close": 4.24, "volume": 71059.0}, {"date": "2025-08-05", "close": 4.09, "volume": 99903.0}, {"date": "2025-08-06", "close": 4.0, "volume": 105025.0}, {"date": "2025-08-07", "close": 4.02, "volume": 70039.0}, {"date": "2025-08-08", "close": 4.01, "volume": 76378.0}, {"date": "2025-08-11", "close": 4.02, "volume": 141607.0}, {"date": "2025-08-12", "close": 4.11, "volume": 115788.0}, {"date": "2025-08-13", "close": 4.28, "volume": 273660.0}, {"date": "2025-08-14", "close": 4.12, "volume": 74908.0}, {"date": "2025-08-15", "close": 3.97, "volume": 271716.0}, {"date": "2025-08-18", "close": 3.68, "volume": 316438.0}, {"date": "2025-08-19", "close": 3.87, "volume": 363223.0}, {"date": "2025-08-20", "close": 3.71, "volume": 361968.0}, {"date": "2025-08-21", "close": 3.77, "volume": 339609.0}, {"date": "2025-08-22", "close": 3.76, "volume": 459374.0}, {"date": "2025-08-25", "close": 3.49, "volume": 472515.0}, {"date": "2025-08-26", "close": 3.59, "volume": 492096.0}, {"date": "2025-08-27", "close": 3.735, "volume": 375504.0}, {"date": "2025-08-28", "close": 3.64, "volume": 467643.0}, {"date": "2025-08-29", "close": 3.58, "volume": 370318.0}, {"date": "2025-09-02", "close": 3.49, "volume": 467926.0}, {"date": "2025-09-03", "close": 3.41, "volume": 379338.0}, {"date": "2025-09-04", "close": 3.59, "volume": 337884.0}, {"date": "2025-09-05", "close": 3.26, "volume": 607345.0}, {"date": "2025-09-08", "close": 3.33, "volume": 465420.0}, {"date": "2025-09-09", "close": 3.42, "volume": 284903.0}, {"date": "2025-09-10", "close": 3.44, "volume": 313636.0}, {"date": "2025-09-11", "close": 3.39, "volume": 321246.0}, {"date": "2025-09-12", "close": 3.29, "volume": 147429.0}, {"date": "2025-09-15", "close": 3.3, "volume": 137800.0}, {"date": "2025-09-16", "close": 3.08, "volume": 417008.0}, {"date": "2025-09-17", "close": 3.21, "volume": 796291.0}, {"date": "2025-09-18", "close": 3.4, "volume": 670726.0}, {"date": "2025-09-19", "close": 4.53, "volume": 4877328.0}, {"date": "2025-09-22", "close": 3.88, "volume": 3847708.0}, {"date": "2025-09-23", "close": 3.26, "volume": 19220910.0}, {"date": "2025-09-24", "close": 3.71, "volume": 2036380.0}, {"date": "2025-09-25", "close": 3.58, "volume": 852843.0}, {"date": "2025-09-26", "close": 3.68, "volume": 504303.0}, {"date": "2025-09-29", "close": 3.65, "volume": 937446.0}, {"date": "2025-09-30", "close": 3.86, "volume": 359139.0}, {"date": "2025-10-01", "close": 3.78, "volume": 286075.0}, {"date": "2025-10-02", "close": 3.95, "volume": 970369.0}, {"date": "2025-10-03", "close": 4.12, "volume": 473102.0}, {"date": "2025-10-06", "close": 4.14, "volume": 436627.0}, {"date": "2025-10-07", "close": 3.9, "volume": 361794.0}, {"date": "2025-10-08", "close": 4.11, "volume": 342290.0}, {"date": "2025-10-09", "close": 3.91, "volume": 341137.0}, {"date": "2025-10-10", "close": 3.85, "volume": 332732.0}, {"date": "2025-10-13", "close": 3.97, "volume": 186525.0}, {"date": "2025-10-14", "close": 4.02, "volume": 140994.0}, {"date": "2025-10-15", "close": 4.07, "volume": 123058.0}, {"date": "2025-10-16", "close": 3.8, "volume": 203039.0}, {"date": "2025-10-17", "close": 3.8, "volume": 157270.0}, {"date": "2025-10-20", "close": 3.93, "volume": 85047.0}, {"date": "2025-10-21", "close": 3.85, "volume": 77272.0}, {"date": "2025-10-22", "close": 3.76, "volume": 145387.0}, {"date": "2025-10-23", "close": 3.86, "volume": 77766.0}, {"date": "2025-10-24", "close": 4.0, "volume": 89687.0}, {"date": "2025-10-27", "close": 3.7, "volume": 193770.0}, {"date": "2025-10-28", "close": 3.7, "volume": 86320.0}, {"date": "2025-10-29", "close": 3.69, "volume": 54954.0}, {"date": "2025-10-30", "close": 3.72, "volume": 86761.0}, {"date": "2025-10-31", "close": 3.5, "volume": 119964.0}, {"date": "2025-11-03", "close": 3.31, "volume": 165289.0}, {"date": "2025-11-04", "close": 3.3, "volume": 89834.0}, {"date": "2025-11-05", "close": 3.32, "volume": 110497.0}, {"date": "2025-11-06", "close": 3.19, "volume": 113077.0}, {"date": "2025-11-07", "close": 3.09, "volume": 122275.0}, {"date": "2025-11-10", "close": 2.94, "volume": 307533.0}, {"date": "2025-11-11", "close": 3.09, "volume": 220680.0}, {"date": "2025-11-12", "close": 3.1, "volume": 110272.0}, {"date": "2025-11-13", "close": 3.14, "volume": 79444.0}, {"date": "2025-11-14", "close": 3.0, "volume": 113342.0}, {"date": "2025-11-17", "close": 3.0, "volume": 123270.0}, {"date": "2025-11-18", "close": 3.025, "volume": 99523.0}, {"date": "2025-11-19", "close": 3.0, "volume": 166632.0}, {"date": "2025-11-20", "close": 3.03, "volume": 114044.0}, {"date": "2025-11-21", "close": 3.04, "volume": 87107.0}, {"date": "2025-11-24", "close": 3.12, "volume": 113579.0}, {"date": "2025-11-25", "close": 3.06, "volume": 82170.0}, {"date": "2025-11-26", "close": 3.19, "volume": 117643.0}, {"date": "2025-11-28", "close": 3.25, "volume": 36355.0}, {"date": "2025-12-01", "close": 3.1, "volume": 93576.0}, {"date": "2025-12-02", "close": 3.0, "volume": 98207.0}, {"date": "2025-12-03", "close": 3.08, "volume": 127358.0}, {"date": "2025-12-04", "close": 3.05, "volume": 48859.0}, {"date": "2025-12-05", "close": 3.0, "volume": 78878.0}, {"date": "2025-12-08", "close": 2.96, "volume": 83863.0}, {"date": "2025-12-09", "close": 3.09, "volume": 60933.0}, {"date": "2025-12-10", "close": 3.16, "volume": 145969.0}, {"date": "2025-12-11", "close": 3.14, "volume": 130360.0}, {"date": "2025-12-12", "close": 3.14, "volume": 178263.0}, {"date": "2025-12-15", "close": 2.78, "volume": 204819.0}, {"date": "2025-12-16", "close": 3.01, "volume": 143336.0}, {"date": "2025-12-17", "close": 2.92, "volume": 67279.0}, {"date": "2025-12-18", "close": 2.92, "volume": 68493.0}, {"date": "2025-12-19", "close": 2.7, "volume": 762743.0}, {"date": "2025-12-22", "close": 2.8, "volume": 185969.0}, {"date": "2025-12-23", "close": 2.51, "volume": 172277.0}, {"date": "2025-12-24", "close": 2.71, "volume": 63008.0}, {"date": "2025-12-26", "close": 2.6, "volume": 61152.0}, {"date": "2025-12-29", "close": 2.61, "volume": 144402.0}, {"date": "2025-12-30", "close": 2.6, "volume": 128708.0}, {"date": "2025-12-31", "close": 2.61, "volume": 94823.0}, {"date": "2026-01-02", "close": 2.76, "volume": 30625.0}, {"date": "2026-01-05", "close": 2.72, "volume": 94594.0}, {"date": "2026-01-06", "close": 2.46, "volume": 183651.0}, {"date": "2026-01-07", "close": 2.61, "volume": 189029.0}, {"date": "2026-01-08", "close": 2.61, "volume": 124757.0}, {"date": "2026-01-09", "close": 2.46, "volume": 116690.0}, {"date": "2026-01-12", "close": 2.48, "volume": 329727.0}, {"date": "2026-01-13", "close": 2.25, "volume": 122079.0}, {"date": "2026-01-14", "close": 2.37, "volume": 93282.0}, {"date": "2026-01-15", "close": 2.28, "volume": 48247.0}, {"date": "2026-01-16", "close": 2.31, "volume": 92347.0}, {"date": "2026-01-20", "close": 2.17, "volume": 134807.0}, {"date": "2026-01-21", "close": 2.13, "volume": 68390.0}, {"date": "2026-01-22", "close": 2.09, "volume": 77749.0}, {"date": "2026-01-23", "close": 1.9, "volume": 203004.0}, {"date": "2026-01-26", "close": 1.99, "volume": 117578.0}, {"date": "2026-01-27", "close": 2.02, "volume": 136590.0}, {"date": "2026-01-28", "close": 2.07, "volume": 132805.0}, {"date": "2026-01-29", "close": 2.18, "volume": 267916.0}, {"date": "2026-01-30", "close": 1.94, "volume": 138168.0}, {"date": "2026-02-02", "close": 1.95, "volume": 116321.0}, {"date": "2026-02-03", "close": 1.92, "volume": 178916.0}, {"date": "2026-02-04", "close": 1.83, "volume": 145139.0}, {"date": "2026-02-05", "close": 1.74, "volume": 114059.0}, {"date": "2026-02-06", "close": 1.79, "volume": 267881.0}, {"date": "2026-02-09", "close": 1.54, "volume": 268540.0}, {"date": "2026-02-10", "close": 1.61, "volume": 288373.0}, {"date": "2026-02-11", "close": 1.5, "volume": 151050.0}, {"date": "2026-02-12", "close": 1.5, "volume": 85872.0}, {"date": "2026-02-13", "close": 1.5, "volume": 134095.0}, {"date": "2026-02-17", "close": 1.47, "volume": 131153.0}, {"date": "2026-02-18", "close": 1.5, "volume": 111060.0}, {"date": "2026-02-19", "close": 1.5, "volume": 107800.0}, {"date": "2026-02-20", "close": 1.49, "volume": 157924.0}, {"date": "2026-02-23", "close": 1.44, "volume": 111373.0}, {"date": "2026-02-24", "close": 1.47, "volume": 78539.0}, {"date": "2026-02-25", "close": 1.51, "volume": 158265.0}, {"date": "2026-02-26", "close": 1.48, "volume": 81303.0}, {"date": "2026-02-27", "close": 1.49, "volume": 110327.0}, {"date": "2026-03-02", "close": 1.43, "volume": 128481.0}, {"date": "2026-03-03", "close": 1.48, "volume": 217958.0}, {"date": "2026-03-04", "close": 1.48, "volume": 185633.0}, {"date": "2026-03-05", "close": 1.36, "volume": 119752.0}, {"date": "2026-03-06", "close": 1.35, "volume": 34190.0}, {"date": "2026-03-09", "close": 1.38, "volume": 64019.0}, {"date": "2026-03-10", "close": 1.44, "volume": 112919.0}, {"date": "2026-03-11", "close": 1.3, "volume": 209898.0}, {"date": "2026-03-12", "close": 1.24, "volume": 150172.0}, {"date": "2026-03-13", "close": 1.19, "volume": 162248.0}, {"date": "2026-03-16", "close": 1.24, "volume": 144459.0}, {"date": "2026-03-17", "close": 1.12, "volume": 358446.0}, {"date": "2026-03-18", "close": 1.07, "volume": 316012.0}, {"date": "2026-03-19", "close": 1.29, "volume": 227420.0}, {"date": "2026-03-20", "close": 1.16, "volume": 651432.0}, {"date": "2026-03-23", "close": 1.5, "volume": 273851.0}, {"date": "2026-03-24", "close": 1.46, "volume": 193570.0}, {"date": "2026-03-25", "close": 1.47, "volume": 183659.0}, {"date": "2026-03-26", "close": 1.38, "volume": 71659.0}, {"date": "2026-03-27", "close": 1.3, "volume": 52737.0}, {"date": "2026-03-30", "close": 1.25, "volume": 81250.0}, {"date": "2026-03-31", "close": 1.32, "volume": 69099.0}, {"date": "2026-04-01", "close": 1.28, "volume": 58513.0}, {"date": "2026-04-02", "close": 1.25, "volume": 46973.0}, {"date": "2026-04-06", "close": 1.24, "volume": 42499.0}, {"date": "2026-04-07", "close": 1.22, "volume": 43591.0}, {"date": "2026-04-08", "close": 1.28, "volume": 82705.0}, {"date": "2026-04-09", "close": 1.23, "volume": 55634.0}, {"date": "2026-04-10", "close": 1.25, "volume": 44456.0}, {"date": "2026-04-13", "close": 1.15, "volume": 150865.0}, {"date": "2026-04-14", "close": 1.15, "volume": 58798.0}, {"date": "2026-04-15", "close": 1.14, "volume": 118294.0}, {"date": "2026-04-16", "close": 1.15, "volume": 82449.0}, {"date": "2026-04-17", "close": 1.56, "volume": 444593.0}, {"date": "2026-04-20", "close": 1.59, "volume": 151039.0}, {"date": "2026-04-21", "close": 1.47, "volume": 95801.0}, {"date": "2026-04-22", "close": 1.52, "volume": 144147.0}, {"date": "2026-04-23", "close": 1.46, "volume": 71433.0}, {"date": "2026-04-24", "close": 1.52, "volume": 59643.0}, {"date": "2026-04-27", "close": 1.52, "volume": 84084.0}, {"date": "2026-04-28", "close": 1.5, "volume": 38301.0}, {"date": "2026-04-29", "close": 1.5, "volume": 96884.0}, {"date": "2026-04-30", "close": 1.49, "volume": 101187.0}, {"date": "2026-05-01", "close": 1.47, "volume": 133470.0}, {"date": "2026-05-04", "close": 1.34, "volume": 236439.0}, {"date": "2026-05-05", "close": 1.29, "volume": 100005.0}, {"date": "2026-05-06", "close": 1.24, "volume": 138435.0}, {"date": "2026-05-07", "close": 1.23, "volume": 64035.0}, {"date": "2026-05-08", "close": 1.37, "volume": 149175.0}, {"date": "2026-05-11", "close": 1.47, "volume": 120622.0}, {"date": "2026-05-12", "close": 1.48, "volume": 295967.0}, {"date": "2026-05-13", "close": 1.41, "volume": 163524.0}, {"date": "2026-05-14", "close": 1.53, "volume": 54060.0}, {"date": "2026-05-15", "close": 1.42, "volume": 81182.0}, {"date": "2026-05-18", "close": 1.24, "volume": 207527.0}, {"date": "2026-05-19", "close": 1.195, "volume": 45395.0}, {"date": "2026-05-20", "close": 1.27, "volume": 61111.0}, {"date": "2026-05-21", "close": 1.25, "volume": 82194.0}, {"date": "2026-05-22", "close": 1.11, "volume": 278543.0}, {"date": "2026-05-26", "close": 1.025, "volume": 206629.0}, {"date": "2026-05-27", "close": 1.01, "volume": 191207.0}, {"date": "2026-05-28", "close": 0.9963, "volume": 141006.0}, {"date": "2026-05-29", "close": 0.9659, "volume": 124745.0}, {"date": "2026-06-01", "close": 0.9501, "volume": 108278.0}, {"date": "2026-06-02", "close": 0.87, "volume": 146269.0}, {"date": "2026-06-03", "close": 0.7275, "volume": 191941.0}, {"date": "2026-06-04", "close": 0.7019, "volume": 143447.0}, {"date": "2026-06-05", "close": 0.652, "volume": 196854.0}, {"date": "2026-06-08", "close": 0.678, "volume": 1356002.0}, {"date": "2026-06-09", "close": 0.6121, "volume": 219133.0}, {"date": "2026-06-10", "close": 0.7075, "volume": 119471600.0}, {"date": "2026-06-11", "close": 0.67, "volume": 4276966.0}, {"date": "2026-06-12", "close": 0.582, "volume": 1930171.0}, {"date": "2026-06-15", "close": 0.6559, "volume": 1318182.0}, {"date": "2026-06-16", "close": 0.56, "volume": 1519936.0}, {"date": "2026-06-17", "close": 0.616, "volume": 961209.0}, {"date": "2026-06-18", "close": 0.57, "volume": 826268.0}, {"date": "2026-06-22", "close": 0.5783, "volume": 744629.0}, {"date": "2026-06-23", "close": 0.5782, "volume": 321566.0}, {"date": "2026-06-24", "close": 0.5171, "volume": 585982.0}, {"date": "2026-06-25", "close": 0.4672, "volume": 518625.0}, {"date": "2026-06-26", "close": 0.494, "volume": 912878.0}, {"date": "2026-06-29", "close": 0.4685, "volume": 263293.0}, {"date": "2026-06-30", "close": 0.4533, "volume": 251125.0}, {"date": "2026-07-01", "close": 0.4996, "volume": 187184.0}, {"date": "2026-07-02", "close": 0.4815, "volume": 174048.0}, {"date": "2026-07-06", "close": 0.489, "volume": 129231.0}, {"date": "2026-07-07", "close": 0.4653, "volume": 224092.0}, {"date": "2026-07-08", "close": 0.449, "volume": 128660.0}, {"date": "2026-07-09", "close": 0.469, "volume": 98422.0}, {"date": "2026-07-10", "close": 0.478, "volume": 132920.0}, {"date": "2026-07-13", "close": 0.4675, "volume": 142766.0}, {"date": "2026-07-14", "close": 0.429, "volume": 189764.0}, {"date": "2026-07-15", "close": 0.46, "volume": 199651.0}, {"date": "2026-07-16", "close": 0.3904, "volume": 294613.0}, {"date": "2026-07-17", "close": 0.38, "volume": 184095.0}, {"date": "2026-07-20", "close": 0.4047, "volume": 633384.0}, {"date": "2026-07-21", "close": 0.44, "volume": 411071.0}, {"date": "2026-07-22", "close": 0.464, "volume": 526931.0}, {"date": "2026-07-23", "close": 0.4514, "volume": 98332.0}, {"date": "2026-07-24", "close": 0.4501, "volume": 118341.0}, {"date": "2026-07-27", "close": 0.4506, "volume": 114241.0}, {"date": "2026-07-28", "close": 0.45, "volume": 50394.0}, {"date": "2026-07-29", "close": 0.4501, "volume": 80646.0}, {"date": "2026-07-30", "close": 0.4516, "volume": 92338.0}, {"date": "2026-07-31", "close": 0.45, "volume": 79234.0}, {"date": "2026-08-03", "close": 0.4614, "volume": 97040.0}, {"date": "2026-08-04", "close": 0.4501, "volume": 175179.0}, {"date": "2026-08-05", "close": 0.4642, "volume": 72350.0}, {"date": "2026-08-06", "close": 0.497, "volume": 230502.0}, {"date": "2026-08-07", "close": 0.4899, "volume": 99390.0}, {"date": "2026-08-10", "close": 0.4513, "volume": 118768.0}, {"date": "2026-08-11", "close": 0.4501, "volume": 182617.0}, {"date": "2026-08-12", "close": 0.464, "volume": 246720.0}, {"date": "2026-08-13", "close": 0.4733, "volume": 80420.0}, {"date": "2026-08-14", "close": 0.474, "volume": 31782.0}, {"date": "2026-08-17", "close": 0.455, "volume": 93602.0}, {"date": "2026-08-18", "close": 0.45, "volume": 105791.0}, {"date": "2026-08-19", "close": 0.52, "volume": 761403.0}, {"date": "2026-08-20", "close": 0.4518, "volume": 263150.0}, {"date": "2026-08-21", "close": 0.4961, "volume": 2437043.0}, {"date": "2026-08-24", "close": 0.4807, "volume": 956855.0}, {"date": "2026-08-25", "close": 0.5167, "volume": 697495.0}, {"date": "2026-08-26", "close": 0.5666, "volume": 1106090.0}, {"date": "2026-08-27", "close": 0.6108, "volume": 744927.0}, {"date": "2026-08-28", "close": 0.5277, "volume": 334453.0}, {"date": "2026-08-31", "close": 0.4996, "volume": 230210.0}, {"date": "2026-09-01", "close": 0.4622, "volume": 225334.0}, {"date": "2026-09-02", "close": 0.4603, "volume": 4621796.0}, {"date": "2026-09-03", "close": 0.4903, "volume": 631605.0}, {"date": "2026-09-04", "close": 0.5387, "volume": 307284.0}, {"date": "2026-09-08", "close": 0.5601, "volume": 107047.0}, {"date": "2026-09-09", "close": 0.5521, "volume": 62215.0}, {"date": "2026-09-10", "close": 0.5226, "volume": 74005.0}, {"date": "2026-09-11", "close": 0.5421, "volume": 73105.0}, {"date": "2026-09-14", "close": 0.5253, "volume": 137629.0}, {"date": "2026-09-15", "close": 0.5102, "volume": 82767.0}, {"date": "2026-09-16", "close": 0.51, "volume": 39284.0}, {"date": "2026-09-17", "close": 0.5179, "volume": 63366.0}, {"date": "2026-09-18", "close": 0.5744, "volume": 816282.0}], "refreshing": true}