{"ticker": "IDAI", "overview": {"cik": "1718939", "ticker": "IDAI", "name": "T Stamp Inc", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002000358-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001910573-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001910573-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002000358-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002044398-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001910573-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001910573-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001718939-26-000054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001718939-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001909084-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002000358-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001909068-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001718939-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001718939-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001909068-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002000358-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-30", "title": "Form SCHEDULE 13G/A", "accession": "0001731122-26-000900", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001718939-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001909084-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001909068-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002000358-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001909027-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001909084-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-20", "title": "Proxy statement", "accession": "0001718939-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001718939-26-000030", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 6, "buy_sum": 65310.19, "sell_n": 0, "sell_sum": 0, "net": 65310.19, "insiders": 3, "first_date": "2026-08-20", "last_date": "2026-08-24"}, "metrics": {"ticker": "IDAI", "has_prices": true, "as_of": "2026-09-18", "last": 2.87, "prev_close": 2.91, "change": -0.040000000000000036, "change_pct": -0.013745704467353964, "session_volume": 30712.0, "vwap_5": 2.948704502175608, "vwap_20": 3.2144612952694214, "vwap_60": 2.3956057971068145, "vwap_250": 3.316593253123385, "high_52w": 4.66, "low_52w": 1.28, "avg_volume_20": 35995.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001909068-26-000020", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "William McClintock", "who_key": "McClintock William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on IDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1909068/000190906826000020/0001909068-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0002000358-26-000020", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Charles Edward Potts", "who_key": "Potts Charles Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on IDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2000358/000200035826000020/0002000358-26-000020-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91658}, {"id": "0001910573-26-000013", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6420.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000013/0001910573-26-000013-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "0001910573-26-000011", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3210.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000011/0001910573-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0002044398-26-000007", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Andrew Scott Francis", "who_key": "Francis Andrew Scott", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4960.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "IDAI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2044398/000204439826000007/0002044398-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "0002000358-26-000018", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Charles Edward Potts", "who_key": "Potts Charles Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000.1299999999999, "score": 22.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $2K of IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2000358/000200035826000018/0002000358-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "0001910573-26-000009", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30103.06, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Chief exec picks up $30K of IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000009/0001910573-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "0001910573-26-000006", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18617.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "IDAI catches the CEO's eye: $19K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000006/0001910573-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "0001909084-26-000008", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Tracy Ming", "who_key": "Ming Tracy", "role": "Financial Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on IDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1909084/000190908426000008/0001909084-26-000008-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134858}, {"id": "0002000358-26-000016", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Charles Edward Potts", "who_key": "Potts Charles Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on IDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2000358/000200035826000016/0002000358-26-000016-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "0001909068-26-000018", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "William McClintock", "who_key": "McClintock William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on IDAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1909068/000190906826000018/0001909068-26-000018-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136298}, {"id": "13DG-0001731122-26-000900", "src": "13DG", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Galloway Capital Partners, LLC", "who_key": "Galloway Capital Partners, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Galloway Capital Partners, LLC moves to a 13.64% passive stake in IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1991451/0001731122-26-000900-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}], "recent_buys": [{"id": "0001910573-26-000013", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6420.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000013/0001910573-26-000013-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101738}, {"id": "0001910573-26-000011", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3210.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "4 insiders pile into IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000011/0001910573-26-000011-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106058}, {"id": "0001910573-26-000006", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18617.0, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "IDAI catches the CEO's eye: $19K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000006/0001910573-26-000006-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "0001910573-26-000009", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30103.06, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Chief exec picks up $30K of IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000009/0001910573-26-000009-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "0002000358-26-000018", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Charles Edward Potts", "who_key": "Potts Charles Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2000.1299999999999, "score": 22.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director buys $2K of IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2000358/000200035826000018/0002000358-26-000018-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "0002044398-26-000007", "src": "INSIDERS", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Andrew Scott Francis", "who_key": "Francis Andrew Scott", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4960.0, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "IDAI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/2044398/000204439826000007/0002044398-26-000007-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}], "institutional": [{"id": "13DG-0001731122-26-000900", "src": "13DG", "ticker": "IDAI", "cik": "1718939", "company": "T Stamp Inc", "company_raw": "T Stamp Inc", "who": "Galloway Capital Partners, LLC", "who_key": "Galloway Capital Partners, 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": "Services-Prepackaged Software", "country": "United States", "headline": "Galloway Capital Partners, LLC moves to a 13.64% passive stake in IDAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1991451/0001731122-26-000900-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180938}], "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": "T Stamp Inc. - Class A Common Stock", "new_value": "T Stamp Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001718939", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001718939", "applied": 1, "detected_at": "2026-10-25T02:45:57.389274"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "2.6999", "new_value": "5.4747", "effective": "2024-11-26", "evidence": "IDAI moved 1:2 in one session on 2024-11-26 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-18T13:09:20.792525"}]}, "key_people": [{"who": "Gareth Neville Genner", "who_key": "Genner Gareth Neville", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 58350.06, "sold": 0, "net": 58350.06, "trades": 4, "top_score": 43.9, "lean": "buying", "history": [{"action": "BUY", "amount": 6420.0, "date": "2026-08-24", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000013/0001910573-26-000013-index.htm"}, {"action": "BUY", "amount": 3210.0, "date": "2026-08-21", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000011/0001910573-26-000011-index.htm"}, {"action": "BUY", "amount": 30103.06, "date": "2026-08-20", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000009/0001910573-26-000009-index.htm"}, {"action": "BUY", "amount": 18617.0, "date": "2026-08-20", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000006/0001910573-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 6420.0, "date": "2026-08-24", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1910573/000191057326000013/0001910573-26-000013-index.htm"}}, {"who": "Andrew Scott Francis", "who_key": "Francis Andrew Scott", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4960.0, "sold": 0, "net": 4960.0, "trades": 1, "top_score": 28.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4960.0, "date": "2026-08-20", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2044398/000204439826000007/0002044398-26-000007-index.htm"}], "latest": {"action": "BUY", "amount": 4960.0, "date": "2026-08-20", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2044398/000204439826000007/0002044398-26-000007-index.htm"}}, {"who": "Charles Edward Potts", "who_key": "Potts Charles Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2000.1299999999999, "sold": 0, "net": 2000.1299999999999, "trades": 1, "top_score": 22.4, "lean": "buying", "history": [{"action": "BUY", "amount": 2000.1299999999999, "date": "2026-08-20", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2000358/000200035826000018/0002000358-26-000018-index.htm"}], "latest": {"action": "BUY", "amount": 2000.1299999999999, "date": "2026-08-20", "score": 22.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2000358/000200035826000018/0002000358-26-000018-index.htm"}}], "activity": [{"date": "2026-08-20", "net": 55680.189999999995}, {"date": "2026-08-21", "net": 3210.0}, {"date": "2026-08-24", "net": 6420.0}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0002000358-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001910573-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001910573-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002000358-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0002044398-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001910573-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001910573-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001718939-26-000054", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001718939-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001909084-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002000358-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001909068-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001718939-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001718939-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001909068-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002000358-26-000014", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-30", "title": "Form SCHEDULE 13G/A", "accession": "0001731122-26-000900", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001718939-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001909084-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001909068-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0002000358-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001909027-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001909084-26-000004", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-20", "title": "Proxy statement", "accession": "0001718939-26-000035", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001718939-26-000030", "price_sensitive": true}], "performance": {"ticker": "IDAI", "has_prices": true, "summary": {"n": 6, "avg": -0.09252560169770213, "win_rate": 0.0, "best": -0.06209150326797384, "worst": -0.10312500000000002, "as_of": "2026-09-18"}, "buys": [{"who": "Genner Gareth Neville", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 6420.0, "date": "2026-08-24", "score": 35.6, "ref_price": 3.06, "return": -0.06209150326797384}, {"who": "Genner Gareth Neville", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3210.0, "date": "2026-08-21", "score": 32.6, "ref_price": 3.2, "return": -0.10312500000000002}, {"who": "Genner Gareth Neville", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 18617.0, "date": "2026-08-20", "score": 41.0, "ref_price": 3.18, "return": -0.09748427672955975}, {"who": "Genner Gareth Neville", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 30103.06, "date": "2026-08-20", "score": 43.9, "ref_price": 3.18, "return": -0.09748427672955975}, {"who": "Potts Charles Edward", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2000.1299999999999, "date": "2026-08-20", "score": 22.4, "ref_price": 3.18, "return": -0.09748427672955975}, {"who": "Francis Andrew Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 4960.0, "date": "2026-08-20", "score": 28.4, "ref_price": 3.18, "return": -0.09748427672955975}]}, "price_series": [{"date": "2021-08-23", "close": 487.4756, "volume": null}, {"date": "2021-08-24", "close": 232.4959, "volume": 5.0}, {"date": "2021-08-25", "close": 262.4869, "volume": 61.0}, {"date": "2021-08-26", "close": 261.7369, "volume": 50.0}, {"date": "2021-08-27", "close": 262.4869, "volume": 36.0}, {"date": "2021-08-30", "close": 213.7393, "volume": 95.0}, {"date": "2021-08-31", "close": 213.7393, "volume": null}, {"date": "2021-09-01", "close": 237.7381, "volume": 23.0}, {"date": "2021-09-02", "close": 239.988, "volume": 59.0}, {"date": "2021-09-03", "close": 250.4875, "volume": 28.0}, {"date": "2021-09-07", "close": 249.7375, "volume": 4.0}, {"date": "2021-09-08", "close": 249.7375, "volume": 33.0}, {"date": "2021-09-09", "close": 220.114, "volume": 109.0}, {"date": "2021-09-10", "close": 224.9888, "volume": 54.0}, {"date": "2021-09-13", "close": 229.676, "volume": 39.0}, {"date": "2021-09-14", "close": 224.9888, "volume": 52.0}, {"date": "2021-09-15", "close": 232.4884, "volume": 60.0}, {"date": "2021-09-16", "close": 232.4884, "volume": 11.0}, {"date": "2021-09-17", "close": 215.2392, "volume": 77.0}, {"date": "2021-09-20", "close": 215.2392, "volume": null}, {"date": "2021-09-21", "close": 246.7377, "volume": 7.0}, {"date": "2021-09-22", "close": 246.7377, "volume": null}, {"date": "2021-09-23", "close": 202.4899, "volume": 44.0}, {"date": "2021-09-24", "close": 202.4899, "volume": null}, {"date": "2021-09-27", "close": 238.4881, "volume": 54.0}, {"date": "2021-09-28", "close": 195.7402, "volume": 44.0}, {"date": "2021-09-29", "close": 293.2353, "volume": 100.0}, {"date": "2021-09-30", "close": 243.7378, "volume": 8.0}, {"date": "2021-10-01", "close": 263.9868, "volume": 108.0}, {"date": "2021-10-04", "close": 258.7371, "volume": 41.0}, {"date": "2021-10-05", "close": 257.9871, "volume": 15.0}, {"date": "2021-10-06", "close": 260.612, "volume": 19.0}, {"date": "2021-10-07", "close": 281.2359, "volume": 63.0}, {"date": "2021-10-08", "close": 296.9852, "volume": 76.0}, {"date": "2021-10-11", "close": 396.7302, "volume": 581.0}, {"date": "2021-10-12", "close": 581.2209, "volume": 373.0}, {"date": "2021-10-13", "close": 416.2292, "volume": 250.0}, {"date": "2021-10-14", "close": 486.7257, "volume": 130.0}, {"date": "2021-10-15", "close": 416.2292, "volume": 90.0}, {"date": "2021-10-18", "close": 524.9738, "volume": 403.0}, {"date": "2021-10-19", "close": 438.7281, "volume": 79.0}, {"date": "2021-10-20", "close": 486.7257, "volume": 89.0}, {"date": "2021-10-21", "close": 439.478, "volume": 38.0}, {"date": "2021-10-22", "close": 401.2299, "volume": 175.0}, {"date": "2021-10-25", "close": 426.7287, "volume": 92.0}, {"date": "2021-10-26", "close": 426.7287, "volume": 12.0}, {"date": "2021-10-27", "close": 393.7303, "volume": 17.0}, {"date": "2021-10-28", "close": 344.9828, "volume": 16.0}, {"date": "2021-10-29", "close": 389.9805, "volume": 27.0}, {"date": "2021-11-01", "close": 374.9813, "volume": 61.0}, {"date": "2021-11-02", "close": 404.9798, "volume": 24.0}, {"date": "2021-11-03", "close": 374.2313, "volume": 31.0}, {"date": "2021-11-04", "close": 374.9813, "volume": 8.0}, {"date": "2021-11-05", "close": 374.2313, "volume": 6.0}, {"date": "2021-11-08", "close": 374.2313, "volume": 49.0}, {"date": "2021-11-09", "close": 344.2328, "volume": 37.0}, {"date": "2021-11-10", "close": 341.2329, "volume": 24.0}, {"date": "2021-11-11", "close": 314.9843, "volume": 30.0}, {"date": "2021-11-12", "close": 331.4834, "volume": 27.0}, {"date": "2021-11-15", "close": 356.2322, "volume": 32.0}, {"date": "2021-11-16", "close": 362.9819, "volume": 41.0}, {"date": "2021-11-17", "close": 371.2314, "volume": 77.0}, {"date": "2021-11-18", "close": 348.7326, "volume": 59.0}, {"date": "2021-11-19", "close": 308.2346, "volume": 43.0}, {"date": "2021-11-22", "close": 333.7258, "volume": 13.0}, {"date": "2021-11-23", "close": 318.7341, "volume": 15.0}, {"date": "2021-11-24", "close": 344.9828, "volume": 39.0}, {"date": "2021-11-26", "close": 393.7303, "volume": 32.0}, {"date": "2021-11-29", "close": 419.979, "volume": 54.0}, {"date": "2021-11-30", "close": 374.9813, "volume": 67.0}, {"date": "2021-12-01", "close": 356.2322, "volume": 72.0}, {"date": "2021-12-02", "close": 345.7327, "volume": 53.0}, {"date": "2021-12-03", "close": 318.7341, "volume": 66.0}, {"date": "2021-12-06", "close": 299.985, "volume": 74.0}, {"date": "2021-12-07", "close": 318.7341, "volume": 18.0}, {"date": "2021-12-08", "close": 322.4839, "volume": 10.0}, {"date": "2021-12-09", "close": 322.4839, "volume": 3.0}, {"date": "2021-12-10", "close": 322.4839, "volume": 10.0}, {"date": "2021-12-13", "close": 292.4854, "volume": 15.0}, {"date": "2021-12-14", "close": 299.985, "volume": 22.0}, {"date": "2021-12-15", "close": 298.4851, "volume": 8.0}, {"date": "2021-12-16", "close": 302.6099, "volume": 17.0}, {"date": "2021-12-17", "close": 299.985, "volume": 3.0}, {"date": "2021-12-20", "close": 266.2367, "volume": 51.0}, {"date": "2021-12-21", "close": 292.4854, "volume": 2.0}, {"date": "2021-12-22", "close": 299.985, "volume": 8.0}, {"date": "2021-12-23", "close": 292.4854, "volume": 3.0}, {"date": "2021-12-27", "close": 307.4846, "volume": 33.0}, {"date": "2021-12-28", "close": 293.9853, "volume": 17.0}, {"date": "2021-12-29", "close": 322.4839, "volume": 4.0}, {"date": "2021-12-30", "close": 314.9843, "volume": 5.0}, {"date": "2021-12-31", "close": 299.985, "volume": 2.0}, {"date": "2022-01-03", "close": 281.2359, "volume": 59.0}, {"date": "2022-01-04", "close": 281.2359, "volume": 28.0}, {"date": "2022-01-05", "close": 295.4852, "volume": 20.0}, {"date": "2022-01-06", "close": 273.7363, "volume": 28.0}, {"date": "2022-01-07", "close": 273.7363, "volume": 13.0}, {"date": "2022-01-10", "close": 273.7363, "volume": 26.0}, {"date": "2022-01-11", "close": 284.9858, "volume": 5.0}, {"date": "2022-01-12", "close": 299.235, "volume": 16.0}, {"date": "2022-01-13", "close": 277.4861, "volume": 7.0}, {"date": "2022-01-14", "close": 307.4846, "volume": 63.0}, {"date": "2022-01-18", "close": 314.2343, "volume": 82.0}, {"date": "2022-01-19", "close": 374.9813, "volume": 422.0}, {"date": "2022-01-20", "close": 419.979, "volume": 42.0}, {"date": "2022-01-21", "close": 431.2284, "volume": 191.0}, {"date": "2022-01-24", "close": 356.2322, "volume": 102.0}, {"date": "2022-01-25", "close": 404.9798, "volume": 3.0}, {"date": "2022-01-26", "close": 404.9798, "volume": null}, {"date": "2022-01-27", "close": 374.9813, "volume": 148.0}, {"date": "2022-01-28", "close": 446.2277, "volume": 126.0}, {"date": "2022-01-31", "close": 488.6006, "volume": 468.0}, {"date": "2022-02-01", "close": 451.6349, "volume": 133.0}, {"date": "2022-02-02", "close": 423.7288, "volume": 115.0}, {"date": "2022-02-03", "close": 385.2632, "volume": 97.0}, {"date": "2022-02-04", "close": 373.1813, "volume": 102.0}, {"date": "2022-02-07", "close": 389.9805, "volume": 101.0}, {"date": "2022-02-08", "close": 363.7318, "volume": 43.0}, {"date": "2022-02-09", "close": 373.4813, "volume": 56.0}, {"date": "2022-02-10", "close": 380.606, "volume": 527.0}, {"date": "2022-02-11", "close": 350.885, "volume": 183.0}, {"date": "2022-02-14", "close": 303.7348, "volume": 143.0}, {"date": "2022-02-15", "close": 287.9856, "volume": 112.0}, {"date": "2022-02-16", "close": 299.985, "volume": 214.0}, {"date": "2022-02-17", "close": 302.2349, "volume": 352.0}, {"date": "2022-02-18", "close": 287.9856, "volume": 63.0}, {"date": "2022-02-22", "close": 279.361, "volume": 27.0}, {"date": "2022-02-23", "close": 290.2355, "volume": 107.0}, {"date": "2022-02-24", "close": 292.4854, "volume": 64.0}, {"date": "2022-02-25", "close": 263.9868, "volume": 125.0}, {"date": "2022-02-28", "close": 261.7369, "volume": 126.0}, {"date": "2022-03-01", "close": 290.9855, "volume": 115.0}, {"date": "2022-03-02", "close": 300.735, "volume": 129.0}, {"date": "2022-03-03", "close": 292.4854, "volume": 57.0}, {"date": "2022-03-04", "close": 254.0723, "volume": 81.0}, {"date": "2022-03-07", "close": 239.988, "volume": 184.0}, {"date": "2022-03-08", "close": 224.2388, "volume": 257.0}, {"date": "2022-03-09", "close": 231.8359, "volume": 228.0}, {"date": "2022-03-10", "close": 224.9888, "volume": 92.0}, {"date": "2022-03-11", "close": 225.0787, "volume": 186.0}, {"date": "2022-03-14", "close": 210.7395, "volume": 152.0}, {"date": "2022-03-15", "close": 205.8647, "volume": 86.0}, {"date": "2022-03-16", "close": 207.7396, "volume": 55.0}, {"date": "2022-03-17", "close": 198.7401, "volume": 34.0}, {"date": "2022-03-18", "close": 193.4903, "volume": 139.0}, {"date": "2022-03-21", "close": 188.9906, "volume": 72.0}, {"date": "2022-03-22", "close": 174.7413, "volume": 532.0}, {"date": "2022-03-23", "close": 169.8665, "volume": 74.0}, {"date": "2022-03-24", "close": 179.241, "volume": 180.0}, {"date": "2022-03-25", "close": 165.7417, "volume": 74.0}, {"date": "2022-03-28", "close": 164.9918, "volume": 156.0}, {"date": "2022-03-29", "close": 171.3814, "volume": 188.0}, {"date": "2022-03-30", "close": 170.6165, "volume": 136.0}, {"date": "2022-03-31", "close": 171.0739, "volume": 74.0}, {"date": "2022-04-01", "close": 164.2418, "volume": 102.0}, {"date": "2022-04-04", "close": 165.8617, "volume": 86.0}, {"date": "2022-04-05", "close": 164.9918, "volume": 25.0}, {"date": "2022-04-06", "close": 164.3393, "volume": 68.0}, {"date": "2022-04-07", "close": 157.4921, "volume": 78.0}, {"date": "2022-04-08", "close": 161.2419, "volume": 171.0}, {"date": "2022-04-11", "close": 159.742, "volume": 44.0}, {"date": "2022-04-12", "close": 209.2395, "volume": 4533.0}, {"date": "2022-04-13", "close": 186.7407, "volume": 688.0}, {"date": "2022-04-14", "close": 184.4908, "volume": 197.0}, {"date": "2022-04-18", "close": 167.9916, "volume": 70.0}, {"date": "2022-04-19", "close": 165.3667, "volume": 59.0}, {"date": "2022-04-20", "close": 166.0267, "volume": 68.0}, {"date": "2022-04-21", "close": 170.9914, "volume": 7.0}, {"date": "2022-04-22", "close": 142.4929, "volume": 107.0}, {"date": "2022-04-25", "close": 146.2427, "volume": 123.0}, {"date": "2022-04-26", "close": 145.4927, "volume": 66.0}, {"date": "2022-04-27", "close": 157.4921, "volume": 537.0}, {"date": "2022-04-28", "close": 352.4824, "volume": 738935.0}, {"date": "2022-04-29", "close": 308.9846, "volume": 28058.0}, {"date": "2022-05-02", "close": 233.2383, "volume": 10604.0}, {"date": "2022-05-03", "close": 220.489, "volume": 6280.0}, {"date": "2022-05-04", "close": 185.2407, "volume": 6228.0}, {"date": "2022-05-05", "close": 183.7408, "volume": 2108.0}, {"date": "2022-05-06", "close": 182.2409, "volume": 4833.0}, {"date": "2022-05-09", "close": 155.2422, "volume": 2042.0}, {"date": "2022-05-10", "close": 142.4929, "volume": 3439.0}, {"date": "2022-05-11", "close": 137.9931, "volume": 1615.0}, {"date": "2022-05-12", "close": 134.9933, "volume": 3328.0}, {"date": "2022-05-13", "close": 159.742, "volume": 4074.0}, {"date": "2022-05-16", "close": 156.7422, "volume": 2105.0}, {"date": "2022-05-17", "close": 153.7423, "volume": 1268.0}, {"date": "2022-05-18", "close": 146.9927, "volume": 3703.0}, {"date": "2022-05-19", "close": 139.493, "volume": 1013.0}, {"date": "2022-05-20", "close": 142.5529, "volume": 858.0}, {"date": "2022-05-23", "close": 143.9928, "volume": 218.0}, {"date": "2022-05-24", "close": 136.4932, "volume": 465.0}, {"date": "2022-05-25", "close": 137.2431, "volume": 182.0}, {"date": "2022-05-26", "close": 144.7428, "volume": 546.0}, {"date": "2022-05-27", "close": 149.9925, "volume": 200.0}, {"date": "2022-05-31", "close": 149.2425, "volume": 435.0}, {"date": "2022-06-01", "close": 146.2427, "volume": 324.0}, {"date": "2022-06-02", "close": 149.2425, "volume": 174.0}, {"date": "2022-06-03", "close": 155.9922, "volume": 313.0}, {"date": "2022-06-06", "close": 144.3678, "volume": 774.0}, {"date": "2022-06-07", "close": 139.493, "volume": 285.0}, {"date": "2022-06-08", "close": 137.9931, "volume": 436.0}, {"date": "2022-06-09", "close": 131.9934, "volume": 627.0}, {"date": "2022-06-10", "close": 123.7438, "volume": 416.0}, {"date": "2022-06-13", "close": 123.7438, "volume": 486.0}, {"date": "2022-06-14", "close": 119.994, "volume": 502.0}, {"date": "2022-06-15", "close": 116.9942, "volume": 650.0}, {"date": "2022-06-16", "close": 111.7444, "volume": 246.0}, {"date": "2022-06-17", "close": 90.7455, "volume": 750.0}, {"date": "2022-06-21", "close": 103.4948, "volume": 489.0}, {"date": "2022-06-22", "close": 92.2454, "volume": 878.0}, {"date": "2022-06-23", "close": 100.495, "volume": 197.0}, {"date": "2022-06-24", "close": 138.7431, "volume": 696.0}, {"date": "2022-06-27", "close": 133.4933, "volume": 374.0}, {"date": "2022-06-28", "close": 127.4936, "volume": 174.0}, {"date": "2022-06-29", "close": 118.4941, "volume": 80.0}, {"date": "2022-06-30", "close": 126.7437, "volume": 178.0}, {"date": "2022-07-01", "close": 128.2436, "volume": 213.0}, {"date": "2022-07-05", "close": 125.2437, "volume": 88.0}, {"date": "2022-07-06", "close": 119.2515, "volume": 128.0}, {"date": "2022-07-07", "close": 129.7435, "volume": 170.0}, {"date": "2022-07-08", "close": 126.7437, "volume": 83.0}, {"date": "2022-07-11", "close": 121.4939, "volume": 380.0}, {"date": "2022-07-12", "close": 117.7441, "volume": 68.0}, {"date": "2022-07-13", "close": 116.2442, "volume": 226.0}, {"date": "2022-07-14", "close": 116.2442, "volume": 68.0}, {"date": "2022-07-15", "close": 112.4944, "volume": 22.0}, {"date": "2022-07-18", "close": 112.4944, "volume": 80.0}, {"date": "2022-07-19", "close": 106.4947, "volume": 211.0}, {"date": "2022-07-20", "close": 107.2446, "volume": 34.0}, {"date": "2022-07-21", "close": 108.7446, "volume": 140.0}, {"date": "2022-07-22", "close": 104.6198, "volume": 91.0}, {"date": "2022-07-25", "close": 104.9948, "volume": 159.0}, {"date": "2022-07-26", "close": 101.6199, "volume": 92.0}, {"date": "2022-07-27", "close": 102.3699, "volume": 50.0}, {"date": "2022-07-28", "close": 99.745, "volume": 69.0}, {"date": "2022-07-29", "close": 98.9951, "volume": 140.0}, {"date": "2022-08-01", "close": 89.2455, "volume": 539.0}, {"date": "2022-08-02", "close": 89.6055, "volume": 367.0}, {"date": "2022-08-03", "close": 92.2454, "volume": 350.0}, {"date": "2022-08-04", "close": 92.9954, "volume": 122.0}, {"date": "2022-08-05", "close": 112.4944, "volume": 1262.0}, {"date": "2022-08-08", "close": 107.9946, "volume": 138.0}, {"date": "2022-08-09", "close": 109.8695, "volume": 530.0}, {"date": "2022-08-10", "close": 114.6468, "volume": 92.0}, {"date": "2022-08-11", "close": 117.7441, "volume": 221.0}, {"date": "2022-08-12", "close": 110.9945, "volume": 782.0}, {"date": "2022-08-15", "close": 107.2446, "volume": 75.0}, {"date": "2022-08-16", "close": 102.7449, "volume": 106.0}, {"date": "2022-08-17", "close": 101.9949, "volume": 62.0}, {"date": "2022-08-18", "close": 109.4945, "volume": 140.0}, {"date": "2022-08-19", "close": 131.2434, "volume": 987.0}, {"date": "2022-08-22", "close": 114.7443, "volume": 1130.0}, {"date": "2022-08-23", "close": 110.9945, "volume": 117.0}, {"date": "2022-08-24", "close": 104.2448, "volume": 280.0}, {"date": "2022-08-25", "close": 99.745, "volume": 170.0}, {"date": "2022-08-26", "close": 101.2824, "volume": 440.0}, {"date": "2022-08-29", "close": 100.495, "volume": 62.0}, {"date": "2022-08-30", "close": 101.9949, "volume": 173.0}, {"date": "2022-08-31", "close": 101.9949, "volume": 52.0}, {"date": "2022-09-01", "close": 102.7449, "volume": 85.0}, {"date": "2022-09-02", "close": 103.4948, "volume": 163.0}, {"date": "2022-09-06", "close": 128.9936, "volume": 1803.0}, {"date": "2022-09-07", "close": 110.9945, "volume": 783.0}, {"date": "2022-09-08", "close": 138.7431, "volume": 1718.0}, {"date": "2022-09-09", "close": 138.7431, "volume": 808.0}, {"date": "2022-09-12", "close": 116.2442, "volume": 1014.0}, {"date": "2022-09-13", "close": 127.4936, "volume": 912.0}, {"date": "2022-09-14", "close": 120.369, "volume": 1135.0}, {"date": "2022-09-15", "close": 119.994, "volume": 495.0}, {"date": "2022-09-16", "close": 89.9955, "volume": 2144.0}, {"date": "2022-09-19", "close": 84.7458, "volume": 2194.0}, {"date": "2022-09-20", "close": 83.9958, "volume": 125.0}, {"date": "2022-09-21", "close": 68.3066, "volume": 938.0}, {"date": "2022-09-22", "close": 64.0468, "volume": 838.0}, {"date": "2022-09-23", "close": 67.2941, "volume": 210.0}, {"date": "2022-09-26", "close": 62.2244, "volume": 226.0}, {"date": "2022-09-27", "close": 69.8365, "volume": 389.0}, {"date": "2022-09-28", "close": 72.6339, "volume": 88.0}, {"date": "2022-09-29", "close": 73.5113, "volume": 90.0}, {"date": "2022-09-30", "close": 74.1038, "volume": 168.0}, {"date": "2022-10-03", "close": 74.0663, "volume": 133.0}, {"date": "2022-10-04", "close": 72.0339, "volume": 59.0}, {"date": "2022-10-05", "close": 71.9739, "volume": 73.0}, {"date": "2022-10-06", "close": 71.2464, "volume": 29.0}, {"date": "2022-10-07", "close": 65.8842, "volume": 71.0}, {"date": "2022-10-10", "close": 67.1516, "volume": 110.0}, {"date": "2022-10-11", "close": 67.4516, "volume": 115.0}, {"date": "2022-10-12", "close": 65.6217, "volume": 45.0}, {"date": "2022-10-13", "close": 66.3417, "volume": 88.0}, {"date": "2022-10-14", "close": 62.2469, "volume": 79.0}, {"date": "2022-10-17", "close": 68.2391, "volume": 15.0}, {"date": "2022-10-18", "close": 66.7842, "volume": 80.0}, {"date": "2022-10-19", "close": 69.109, "volume": 42.0}, {"date": "2022-10-20", "close": 71.9513, "volume": 16.0}, {"date": "2022-10-21", "close": 65.5092, "volume": 61.0}, {"date": "2022-10-24", "close": 71.2464, "volume": 23.0}, {"date": "2022-10-25", "close": 69.3304, "volume": 74.0}, {"date": "2022-10-26", "close": 63.7618, "volume": 240.0}, {"date": "2022-10-27", "close": 66.7317, "volume": 50.0}, {"date": "2022-10-28", "close": 68.2616, "volume": 44.0}, {"date": "2022-10-31", "close": 61.1594, "volume": 169.0}, {"date": "2022-11-01", "close": 66.5967, "volume": 18.0}, {"date": "2022-11-02", "close": 59.4045, "volume": 17.0}, {"date": "2022-11-03", "close": 60.3195, "volume": 87.0}, {"date": "2022-11-04", "close": 63.0868, "volume": 39.0}, {"date": "2022-11-07", "close": 65.6742, "volume": 12.0}, {"date": "2022-11-08", "close": 56.9672, "volume": 93.0}, {"date": "2022-11-09", "close": 56.2547, "volume": 70.0}, {"date": "2022-11-10", "close": 59.622, "volume": 857.0}, {"date": "2022-11-11", "close": 58.4971, "volume": 523.0}, {"date": "2022-11-14", "close": 58.4971, "volume": 129.0}, {"date": "2022-11-15", "close": 58.6996, "volume": 70.0}, {"date": "2022-11-16", "close": 58.1221, "volume": 55.0}, {"date": "2022-11-17", "close": 58.4896, "volume": 10.0}, {"date": "2022-11-18", "close": 57.3721, "volume": 24.0}, {"date": "2022-11-21", "close": 56.2472, "volume": 145.0}, {"date": "2022-11-22", "close": 59.247, "volume": 187.0}, {"date": "2022-11-23", "close": 62.2469, "volume": 154.0}, {"date": "2022-11-25", "close": 59.247, "volume": 16.0}, {"date": "2022-11-28", "close": 62.2469, "volume": 324.0}, {"date": "2022-11-29", "close": 65.0967, "volume": 41.0}, {"date": "2022-11-30", "close": 61.4969, "volume": 47.0}, {"date": "2022-12-01", "close": 61.4969, "volume": 35.0}, {"date": "2022-12-02", "close": 59.2546, "volume": 13.0}, {"date": "2022-12-05", "close": 54.7623, "volume": 343.0}, {"date": "2022-12-06", "close": 58.872, "volume": 20.0}, {"date": "2022-12-07", "close": 52.8017, "volume": 325.0}, {"date": "2022-12-08", "close": 52.4899, "volume": 138.0}, {"date": "2022-12-09", "close": 56.2472, "volume": 64.0}, {"date": "2022-12-12", "close": 52.4899, "volume": 584.0}, {"date": "2022-12-13", "close": 54.7623, "volume": 139.0}, {"date": "2022-12-14", "close": 50.255, "volume": 58.0}, {"date": "2022-12-15", "close": 50.27, "volume": 186.0}, {"date": "2022-12-16", "close": 45.7477, "volume": 220.0}, {"date": "2022-12-19", "close": 37.3106, "volume": 493.0}, {"date": "2022-12-20", "close": 36.7707, "volume": 481.0}, {"date": "2022-12-21", "close": 35.9982, "volume": 262.0}, {"date": "2022-12-22", "close": 33.7483, "volume": 250.0}, {"date": "2022-12-23", "close": 29.9985, "volume": 322.0}, {"date": "2022-12-27", "close": 30.786, "volume": 222.0}, {"date": "2022-12-28", "close": 38.2406, "volume": 265.0}, {"date": "2022-12-29", "close": 40.153, "volume": 482.0}, {"date": "2022-12-30", "close": 36.0807, "volume": 261.0}, {"date": "2023-01-03", "close": 35.3757, "volume": 178.0}, {"date": "2023-01-04", "close": 39.7404, "volume": 92.0}, {"date": "2023-01-05", "close": 39.7405, "volume": 107.0}, {"date": "2023-01-06", "close": 38.9606, "volume": 45.0}, {"date": "2023-01-09", "close": 39.748, "volume": 71.0}, {"date": "2023-01-10", "close": 43.3253, "volume": 5.0}, {"date": "2023-01-11", "close": 43.3178, "volume": 173.0}, {"date": "2023-01-12", "close": 51.3424, "volume": 120.0}, {"date": "2023-01-13", "close": 51.7549, "volume": 406.0}, {"date": "2023-01-17", "close": 56.1047, "volume": 168.0}, {"date": "2023-01-18", "close": 56.6222, "volume": 184.0}, {"date": "2023-01-19", "close": 48.8226, "volume": 332.0}, {"date": "2023-01-20", "close": 48.6726, "volume": 162.0}, {"date": "2023-01-23", "close": 71.9964, "volume": 267172.0}, {"date": "2023-01-24", "close": 74.9963, "volume": 16213.0}, {"date": "2023-01-25", "close": 79.496, "volume": 12122.0}, {"date": "2023-01-26", "close": 77.9961, "volume": 6007.0}, {"date": "2023-01-27", "close": 59.997, "volume": 8630.0}, {"date": "2023-01-30", "close": 60.0495, "volume": 4178.0}, {"date": "2023-01-31", "close": 53.3523, "volume": 6078.0}, {"date": "2023-02-01", "close": 49.865, "volume": 2859.0}, {"date": "2023-02-02", "close": 49.4075, "volume": 3165.0}, {"date": "2023-02-03", "close": 57.8746, "volume": 9382.0}, {"date": "2023-02-06", "close": 55.4972, "volume": 3328.0}, {"date": "2023-02-07", "close": 55.4972, "volume": 1073.0}, {"date": "2023-02-08", "close": 54.7323, "volume": 1690.0}, {"date": "2023-02-09", "close": 52.0249, "volume": 1413.0}, {"date": "2023-02-10", "close": 48.8976, "volume": 1097.0}, {"date": "2023-02-13", "close": 52.4674, "volume": 908.0}, {"date": "2023-02-14", "close": 50.8475, "volume": 980.0}, {"date": "2023-02-15", "close": 50.5925, "volume": 1251.0}, {"date": "2023-02-16", "close": 50.21, "volume": 706.0}, {"date": "2023-02-17", "close": 47.9976, "volume": 929.0}, {"date": "2023-02-21", "close": 47.9976, "volume": 2947.0}, {"date": "2023-02-22", "close": 46.7377, "volume": 1602.0}, {"date": "2023-02-23", "close": 47.2476, "volume": 1157.0}, {"date": "2023-02-24", "close": 44.9903, "volume": 1514.0}, {"date": "2023-02-27", "close": 47.2476, "volume": 540.0}, {"date": "2023-02-28", "close": 48.3351, "volume": 729.0}, {"date": "2023-03-01", "close": 43.2728, "volume": 710.0}, {"date": "2023-03-02", "close": 46.0102, "volume": 2407.0}, {"date": "2023-03-03", "close": 44.9078, "volume": 2244.0}, {"date": "2023-03-06", "close": 44.8253, "volume": 878.0}, {"date": "2023-03-07", "close": 42.8229, "volume": 232.0}, {"date": "2023-03-08", "close": 43.4978, "volume": 550.0}, {"date": "2023-03-09", "close": 41.2554, "volume": 598.0}, {"date": "2023-03-10", "close": 41.9979, "volume": 297.0}, {"date": "2023-03-13", "close": 41.2479, "volume": 760.0}, {"date": "2023-03-14", "close": 38.6081, "volume": 435.0}, {"date": "2023-03-15", "close": 34.4233, "volume": 1037.0}, {"date": "2023-03-16", "close": 36.7482, "volume": 315.0}, {"date": "2023-03-17", "close": 36.7482, "volume": 263.0}, {"date": "2023-03-20", "close": 38.2481, "volume": 190.0}, {"date": "2023-03-21", "close": 39.7855, "volume": 363.0}, {"date": "2023-03-22", "close": 40.873, "volume": 426.0}, {"date": "2023-03-23", "close": 38.998, "volume": 6725.0}, {"date": "2023-03-24", "close": 37.3481, "volume": 885.0}, {"date": "2023-03-27", "close": 35.9382, "volume": 615.0}, {"date": "2023-03-28", "close": 35.5482, "volume": 366.0}, {"date": "2023-03-29", "close": 36.7482, "volume": 257.0}, {"date": "2023-03-30", "close": 35.3982, "volume": 371.0}, {"date": "2023-03-31", "close": 38.5481, "volume": 3349.0}, {"date": "2023-04-03", "close": 44.9977, "volume": 8334.0}, {"date": "2023-04-04", "close": 35.8482, "volume": 2893.0}, {"date": "2023-04-05", "close": 31.9484, "volume": 1217.0}, {"date": "2023-04-06", "close": 32.8484, "volume": 4145.0}, {"date": "2023-04-10", "close": 29.4735, "volume": 1319.0}, {"date": "2023-04-11", "close": 28.6486, "volume": 936.0}, {"date": "2023-04-12", "close": 57.2971, "volume": 215144.0}, {"date": "2023-04-13", "close": 83.2458, "volume": 897274.0}, {"date": "2023-04-14", "close": 56.2472, "volume": 338282.0}, {"date": "2023-04-17", "close": 56.9971, "volume": 80009.0}, {"date": "2023-04-18", "close": 50.5475, "volume": 30480.0}, {"date": "2023-04-19", "close": 48.4476, "volume": 61145.0}, {"date": "2023-04-20", "close": 46.7977, "volume": 16034.0}, {"date": "2023-04-21", "close": 36.5982, "volume": 28851.0}, {"date": "2023-04-24", "close": 33.7483, "volume": 56792.0}, {"date": "2023-04-25", "close": 32.3984, "volume": 76528.0}, {"date": "2023-04-26", "close": 30.4485, "volume": 67356.0}, {"date": "2023-04-27", "close": 29.6985, "volume": 20442.0}, {"date": "2023-04-28", "close": 27.2986, "volume": 49267.0}, {"date": "2023-05-01", "close": 27.7486, "volume": 15691.0}, {"date": "2023-05-02", "close": 19.499, "volume": 29468.0}, {"date": "2023-05-03", "close": 19.949, "volume": 11996.0}, {"date": "2023-05-04", "close": 20.249, "volume": 19409.0}, {"date": "2023-05-05", "close": 20.699, "volume": 10502.0}, {"date": "2023-05-08", "close": 19.949, "volume": 25308.0}, {"date": "2023-05-09", "close": 20.699, "volume": 15422.0}, {"date": "2023-05-10", "close": 23.8488, "volume": 33165.0}, {"date": "2023-05-11", "close": 22.1989, "volume": 11994.0}, {"date": "2023-05-12", "close": 21.8989, "volume": 8463.0}, {"date": "2023-05-15", "close": 23.0988, "volume": 10830.0}, {"date": "2023-05-16", "close": 21.8989, "volume": 9475.0}, {"date": "2023-05-17", "close": 24.4488, "volume": 61284.0}, {"date": "2023-05-18", "close": 22.9489, "volume": 13125.0}, {"date": "2023-05-19", "close": 21.4489, "volume": 11545.0}, {"date": "2023-05-22", "close": 21.7489, "volume": 13060.0}, {"date": "2023-05-23", "close": 28.1986, "volume": 656853.0}, {"date": "2023-05-24", "close": 28.0486, "volume": 55517.0}, {"date": "2023-05-25", "close": 25.9487, "volume": 30887.0}, {"date": "2023-05-26", "close": 25.9487, "volume": 11423.0}, {"date": "2023-05-30", "close": 30.7485, "volume": 107213.0}, {"date": "2023-05-31", "close": 38.0981, "volume": 1646456.0}, {"date": "2023-06-01", "close": 32.8484, "volume": 147246.0}, {"date": "2023-06-02", "close": 31.9484, "volume": 73414.0}, {"date": "2023-06-05", "close": 32.0984, "volume": 38520.0}, {"date": "2023-06-06", "close": 31.9484, "volume": 36553.0}, {"date": "2023-06-07", "close": 30.2985, "volume": 22977.0}, {"date": "2023-06-08", "close": 29.9985, "volume": 15401.0}, {"date": "2023-06-09", "close": 26.9987, "volume": 21167.0}, {"date": "2023-06-12", "close": 25.1987, "volume": 12257.0}, {"date": "2023-06-13", "close": 25.4987, "volume": 30080.0}, {"date": "2023-06-14", "close": 23.9988, "volume": 11766.0}, {"date": "2023-06-15", "close": 24.8988, "volume": 37982.0}, {"date": "2023-06-16", "close": 23.2488, "volume": 16911.0}, {"date": "2023-06-20", "close": 22.3489, "volume": 19613.0}, {"date": "2023-06-21", "close": 21.4489, "volume": 6709.0}, {"date": "2023-06-22", "close": 21.2989, "volume": 12023.0}, {"date": "2023-06-23", "close": 20.399, "volume": 33132.0}, {"date": "2023-06-26", "close": 20.249, "volume": 8607.0}, {"date": "2023-06-27", "close": 20.9989, "volume": 41503.0}, {"date": "2023-06-28", "close": 19.799, "volume": 105336.0}, {"date": "2023-06-29", "close": 18.5991, "volume": 35325.0}, {"date": "2023-06-30", "close": 19.199, "volume": 12369.0}, {"date": "2023-07-03", "close": 18.7491, "volume": 8572.0}, {"date": "2023-07-05", "close": 18.7491, "volume": 11582.0}, {"date": "2023-07-06", "close": 16.5007, "volume": 32025.0}, {"date": "2023-07-07", "close": 16.7992, "volume": 12001.0}, {"date": "2023-07-10", "close": 15.4492, "volume": 22475.0}, {"date": "2023-07-11", "close": 15.2992, "volume": 10516.0}, {"date": "2023-07-12", "close": 15.7492, "volume": 11475.0}, {"date": "2023-07-13", "close": 15.4492, "volume": 17394.0}, {"date": "2023-07-14", "close": 14.5733, "volume": 12952.0}, {"date": "2023-07-17", "close": 13.5128, "volume": 13634.0}, {"date": "2023-07-18", "close": 12.2544, "volume": 31562.0}, {"date": "2023-07-19", "close": 12.6159, "volume": 9361.0}, {"date": "2023-07-20", "close": 12.5874, "volume": 13068.0}, {"date": "2023-07-21", "close": 12.5994, "volume": 5462.0}, {"date": "2023-07-24", "close": 12.4794, "volume": 5867.0}, {"date": "2023-07-25", "close": 12.5634, "volume": 7945.0}, {"date": "2023-07-26", "close": 12.4494, "volume": 11144.0}, {"date": "2023-07-27", "close": 12.1179, "volume": 4991.0}, {"date": "2023-07-28", "close": 12.1029, "volume": 3303.0}, {"date": "2023-07-31", "close": 12.4494, "volume": 7097.0}, {"date": "2023-08-01", "close": 21.7489, "volume": 1491326.0}, {"date": "2023-08-02", "close": 32.8484, "volume": 7934797.0}, {"date": "2023-08-03", "close": 33.1483, "volume": 625198.0}, {"date": "2023-08-04", "close": 29.8485, "volume": 147138.0}, {"date": "2023-08-07", "close": 27.1486, "volume": 63237.0}, {"date": "2023-08-08", "close": 23.6988, "volume": 50212.0}, {"date": "2023-08-09", "close": 36.7482, "volume": 956492.0}, {"date": "2023-08-10", "close": 38.6231, "volume": 182176.0}, {"date": "2023-08-11", "close": 40.948, "volume": 828489.0}, {"date": "2023-08-14", "close": 37.0481, "volume": 72035.0}, {"date": "2023-08-15", "close": 35.0982, "volume": 67124.0}, {"date": "2023-08-16", "close": 37.3481, "volume": 85580.0}, {"date": "2023-08-17", "close": 45.7477, "volume": 526778.0}, {"date": "2023-08-18", "close": 41.9979, "volume": 218820.0}, {"date": "2023-08-21", "close": 48.5976, "volume": 79203.0}, {"date": "2023-08-22", "close": 47.0976, "volume": 47050.0}, {"date": "2023-08-23", "close": 44.3978, "volume": 36946.0}, {"date": "2023-08-24", "close": 40.798, "volume": 31710.0}, {"date": "2023-08-25", "close": 38.3981, "volume": 21866.0}, {"date": "2023-08-28", "close": 25.0487, "volume": 164652.0}, {"date": "2023-08-29", "close": 24.7488, "volume": 51706.0}, {"date": "2023-08-30", "close": 25.6487, "volume": 24983.0}, {"date": "2023-08-31", "close": 24.7488, "volume": 10846.0}, {"date": "2023-09-01", "close": 22.3489, "volume": 25728.0}, {"date": "2023-09-05", "close": 21.1489, "volume": 13753.0}, {"date": "2023-09-06", "close": 23.3988, "volume": 73356.0}, {"date": "2023-09-07", "close": 22.0489, "volume": 12858.0}, {"date": "2023-09-08", "close": 22.3489, "volume": 4069.0}, {"date": "2023-09-11", "close": 21.5989, "volume": 8649.0}, {"date": "2023-09-12", "close": 24.2988, "volume": 20775.0}, {"date": "2023-09-13", "close": 35.0982, "volume": 114574.0}, {"date": "2023-09-14", "close": 33.2983, "volume": 45152.0}, {"date": "2023-09-15", "close": 31.3484, "volume": 14053.0}, {"date": "2023-09-18", "close": 30.8985, "volume": 56228.0}, {"date": "2023-09-19", "close": 29.9985, "volume": 21257.0}, {"date": "2023-09-20", "close": 29.9985, "volume": 8400.0}, {"date": "2023-09-21", "close": 29.5485, "volume": 5310.0}, {"date": "2023-09-22", "close": 27.1486, "volume": 8977.0}, {"date": "2023-09-25", "close": 26.5487, "volume": 8805.0}, {"date": "2023-09-26", "close": 24.2988, "volume": 8149.0}, {"date": "2023-09-27", "close": 24.4488, "volume": 3895.0}, {"date": "2023-09-28", "close": 24.5988, "volume": 5362.0}, {"date": "2023-09-29", "close": 24.7488, "volume": 2911.0}, {"date": "2023-10-02", "close": 23.8488, "volume": 11224.0}, {"date": "2023-10-03", "close": 22.4989, "volume": 7581.0}, {"date": "2023-10-04", "close": 23.8488, "volume": 2831.0}, {"date": "2023-10-05", "close": 23.2488, "volume": 1131.0}, {"date": "2023-10-06", "close": 23.9988, "volume": 3162.0}, {"date": "2023-10-09", "close": 23.3988, "volume": 3023.0}, {"date": "2023-10-10", "close": 24.1488, "volume": 4959.0}, {"date": "2023-10-11", "close": 24.7488, "volume": 3232.0}, {"date": "2023-10-12", "close": 22.9489, "volume": 10057.0}, {"date": "2023-10-13", "close": 22.7989, "volume": 2084.0}, {"date": "2023-10-16", "close": 21.8989, "volume": 5508.0}, {"date": "2023-10-17", "close": 21.7489, "volume": 2498.0}, {"date": "2023-10-18", "close": 20.249, "volume": 8879.0}, {"date": "2023-10-19", "close": 20.249, "volume": 1870.0}, {"date": "2023-10-20", "close": 19.349, "volume": 2751.0}, {"date": "2023-10-23", "close": 18.5991, "volume": 6975.0}, {"date": "2023-10-24", "close": 18.5991, "volume": 1793.0}, {"date": "2023-10-25", "close": 20.249, "volume": 5413.0}, {"date": "2023-10-26", "close": 19.049, "volume": 5579.0}, {"date": "2023-10-27", "close": 19.949, "volume": 2509.0}, {"date": "2023-10-30", "close": 17.2491, "volume": 6526.0}, {"date": "2023-10-31", "close": 17.3991, "volume": 954.0}, {"date": "2023-11-01", "close": 17.3991, "volume": 1390.0}, {"date": "2023-11-02", "close": 19.949, "volume": 13529.0}, {"date": "2023-11-03", "close": 20.849, "volume": 8963.0}, {"date": "2023-11-06", "close": 21.1489, "volume": 3712.0}, {"date": "2023-11-07", "close": 23.4738, "volume": 6817.0}, {"date": "2023-11-08", "close": 22.0489, "volume": 11850.0}, {"date": "2023-11-09", "close": 20.549, "volume": 4714.0}, {"date": "2023-11-10", "close": 21.2989, "volume": 2537.0}, {"date": "2023-11-13", "close": 21.1489, "volume": 1292.0}, {"date": "2023-11-14", "close": 22.0489, "volume": 4080.0}, {"date": "2023-11-15", "close": 23.0988, "volume": 4777.0}, {"date": "2023-11-16", "close": 21.7489, "volume": 2046.0}, {"date": "2023-11-17", "close": 22.1239, "volume": 2976.0}, {"date": "2023-11-20", "close": 21.9769, "volume": 2835.0}, {"date": "2023-11-21", "close": 22.0489, "volume": 1385.0}, {"date": "2023-11-22", "close": 22.6489, "volume": 860.0}, {"date": "2023-11-24", "close": 23.6988, "volume": 1479.0}, {"date": "2023-11-27", "close": 23.9988, "volume": 3831.0}, {"date": "2023-11-28", "close": 23.9988, "volume": 2052.0}, {"date": "2023-11-29", "close": 23.0988, "volume": 1534.0}, {"date": "2023-11-30", "close": 24.7488, "volume": 4215.0}, {"date": "2023-12-01", "close": 24.7488, "volume": 6821.0}, {"date": "2023-12-04", "close": 23.3988, "volume": 5635.0}, {"date": "2023-12-05", "close": 22.6489, "volume": 3029.0}, {"date": "2023-12-06", "close": 21.8989, "volume": 2971.0}, {"date": "2023-12-07", "close": 20.249, "volume": 2891.0}, {"date": "2023-12-08", "close": 20.5475, "volume": 2809.0}, {"date": "2023-12-11", "close": 19.799, "volume": 2359.0}, {"date": "2023-12-12", "close": 19.499, "volume": 1496.0}, {"date": "2023-12-13", "close": 20.399, "volume": 4658.0}, {"date": "2023-12-14", "close": 19.649, "volume": 15800.0}, {"date": "2023-12-15", "close": 17.9991, "volume": 11010.0}, {"date": "2023-12-18", "close": 19.499, "volume": 3326.0}, {"date": "2023-12-19", "close": 19.499, "volume": 4128.0}, {"date": "2023-12-20", "close": 20.099, "volume": 2317.0}, {"date": "2023-12-21", "close": 21.4489, "volume": 3485.0}, {"date": "2023-12-22", "close": 20.399, "volume": 7166.0}, {"date": "2023-12-26", "close": 19.799, "volume": 3884.0}, {"date": "2023-12-27", "close": 19.799, "volume": 1587.0}, {"date": "2023-12-28", "close": 21.8989, "volume": 8708.0}, {"date": "2023-12-29", "close": 20.549, "volume": 5642.0}, {"date": "2024-01-02", "close": 21.8989, "volume": 7606.0}, {"date": "2024-01-03", "close": 22.4989, "volume": 2703.0}, {"date": "2024-01-04", "close": 21.7489, "volume": 9951.0}, {"date": "2024-01-05", "close": 21.8989, "volume": 1409.0}, {"date": "2024-01-08", "close": 22.3489, "volume": 2847.0}, {"date": "2024-01-09", "close": 20.8505, "volume": 3721.0}, {"date": "2024-01-10", "close": 20.5505, "volume": 1957.0}, {"date": "2024-01-11", "close": 19.5005, "volume": 7224.0}, {"date": "2024-01-12", "close": 19.949, "volume": 1895.0}, {"date": "2024-01-16", "close": 21.4489, "volume": 10701.0}, {"date": "2024-01-17", "close": 21.2989, "volume": 4476.0}, {"date": "2024-01-18", "close": 20.849, "volume": 2434.0}, {"date": "2024-01-19", "close": 21.8989, "volume": 1950.0}, {"date": "2024-01-22", "close": 23.6988, "volume": 26372.0}, {"date": "2024-01-23", "close": 23.0988, "volume": 9120.0}, {"date": "2024-01-24", "close": 22.4989, "volume": 3224.0}, {"date": "2024-01-25", "close": 21.8989, "volume": 2606.0}, {"date": "2024-01-26", "close": 22.1989, "volume": 1806.0}, {"date": "2024-01-29", "close": 22.1989, "volume": 3785.0}, {"date": "2024-01-30", "close": 22.1989, "volume": 1624.0}, {"date": "2024-01-31", "close": 21.5989, "volume": 5081.0}, {"date": "2024-02-01", "close": 21.8989, "volume": 2808.0}, {"date": "2024-02-02", "close": 21.2989, "volume": 7334.0}, {"date": "2024-02-05", "close": 21.7489, "volume": 1744.0}, {"date": "2024-02-06", "close": 20.924, "volume": 3308.0}, {"date": "2024-02-07", "close": 21.5974, "volume": 1939.0}, {"date": "2024-02-08", "close": 20.849, "volume": 5419.0}, {"date": "2024-02-09", "close": 21.4489, "volume": 7477.0}, {"date": "2024-02-12", "close": 20.9989, "volume": 5380.0}, {"date": "2024-02-13", "close": 21.7489, "volume": 8225.0}, {"date": "2024-02-14", "close": 22.1989, "volume": 3828.0}, {"date": "2024-02-15", "close": 23.0988, "volume": 6908.0}, {"date": "2024-02-16", "close": 20.9989, "volume": 145194.0}, {"date": "2024-02-20", "close": 21.7489, "volume": 18463.0}, {"date": "2024-02-21", "close": 20.324, "volume": 9982.0}, {"date": "2024-02-22", "close": 19.124, "volume": 19594.0}, {"date": "2024-02-23", "close": 18.8991, "volume": 6188.0}, {"date": "2024-02-26", "close": 19.949, "volume": 37064.0}, {"date": "2024-02-27", "close": 19.799, "volume": 122865.0}, {"date": "2024-02-28", "close": 17.3991, "volume": 94472.0}, {"date": "2024-02-29", "close": 16.1992, "volume": 34887.0}, {"date": "2024-03-01", "close": 16.1992, "volume": 19776.0}, {"date": "2024-03-04", "close": 16.3492, "volume": 18085.0}, {"date": "2024-03-05", "close": 16.1992, "volume": 10138.0}, {"date": "2024-03-06", "close": 15.7492, "volume": 9668.0}, {"date": "2024-03-07", "close": 16.6492, "volume": 95030.0}, {"date": "2024-03-08", "close": 16.9492, "volume": 13481.0}, {"date": "2024-03-11", "close": 16.6492, "volume": 12520.0}, {"date": "2024-03-12", "close": 16.1992, "volume": 24635.0}, {"date": "2024-03-13", "close": 14.8493, "volume": 385834.0}, {"date": "2024-03-14", "close": 15.5992, "volume": 47795.0}, {"date": "2024-03-15", "close": 16.0492, "volume": 105332.0}, {"date": "2024-03-18", "close": 16.1992, "volume": 73031.0}, {"date": "2024-03-19", "close": 15.1492, "volume": 53273.0}, {"date": "2024-03-20", "close": 14.3993, "volume": 31446.0}, {"date": "2024-03-21", "close": 13.4153, "volume": 30693.0}, {"date": "2024-03-22", "close": 13.1618, "volume": 36726.0}, {"date": "2024-03-25", "close": 13.6463, "volume": 10972.0}, {"date": "2024-03-26", "close": 13.3493, "volume": 12827.0}, {"date": "2024-03-27", "close": 14.0948, "volume": 21361.0}, {"date": "2024-03-28", "close": 13.8533, "volume": 16158.0}, {"date": "2024-04-01", "close": 14.5193, "volume": 9653.0}, {"date": "2024-04-02", "close": 13.6178, "volume": 10047.0}, {"date": "2024-04-03", "close": 13.7963, "volume": 12775.0}, {"date": "2024-04-04", "close": 14.2493, "volume": 15069.0}, {"date": "2024-04-05", "close": 14.2493, "volume": 5784.0}, {"date": "2024-04-08", "close": 14.6828, "volume": 17990.0}, {"date": "2024-04-09", "close": 14.5493, "volume": 6128.0}, {"date": "2024-04-10", "close": 14.5403, "volume": 4638.0}, {"date": "2024-04-11", "close": 15.1492, "volume": 18563.0}, {"date": "2024-04-12", "close": 14.4353, "volume": 8146.0}, {"date": "2024-04-15", "close": 14.0378, "volume": 8275.0}, {"date": "2024-04-16", "close": 13.9868, "volume": 8840.0}, {"date": "2024-04-17", "close": 12.7524, "volume": 10182.0}, {"date": "2024-04-18", "close": 12.5619, "volume": 4603.0}, {"date": "2024-04-19", "close": 12.3009, "volume": 7391.0}, {"date": "2024-04-22", "close": 11.6964, "volume": 12775.0}, {"date": "2024-04-23", "close": 11.7429, "volume": 2867.0}, {"date": "2024-04-24", "close": 11.4294, "volume": 2747.0}, {"date": "2024-04-25", "close": 11.3994, "volume": 5924.0}, {"date": "2024-04-26", "close": 11.5494, "volume": 1589.0}, {"date": "2024-04-29", "close": 11.7984, "volume": 4328.0}, {"date": "2024-04-30", "close": 11.6229, "volume": 878.0}, {"date": "2024-05-01", "close": 12.2979, "volume": 5704.0}, {"date": "2024-05-02", "close": 12.5214, "volume": 7776.0}, {"date": "2024-05-03", "close": 12.3744, "volume": 3217.0}, {"date": "2024-05-06", "close": 12.4509, "volume": 2251.0}, {"date": "2024-05-07", "close": 12.6744, "volume": 1327.0}, {"date": "2024-05-08", "close": 12.9024, "volume": 1656.0}, {"date": "2024-05-09", "close": 12.5244, "volume": 1061.0}, {"date": "2024-05-10", "close": 11.9994, "volume": 3259.0}, {"date": "2024-05-13", "close": 11.4519, "volume": 11377.0}, {"date": "2024-05-14", "close": 11.2194, "volume": 3356.0}, {"date": "2024-05-15", "close": 10.1995, "volume": 6334.0}, {"date": "2024-05-16", "close": 10.162, "volume": 11646.0}, {"date": "2024-05-17", "close": 10.2025, "volume": 4852.0}, {"date": "2024-05-20", "close": 10.276, "volume": 13365.0}, {"date": "2024-05-21", "close": 10.1875, "volume": 8766.0}, {"date": "2024-05-22", "close": 9.7345, "volume": 12224.0}, {"date": "2024-05-23", "close": 9.781, "volume": 324579.0}, {"date": "2024-05-24", "close": 8.7746, "volume": 78248.0}, {"date": "2024-05-28", "close": 8.3981, "volume": 23628.0}, {"date": "2024-05-29", "close": 8.8286, "volume": 7480.0}, {"date": "2024-05-30", "close": 8.2796, "volume": 12394.0}, {"date": "2024-05-31", "close": 8.3246, "volume": 13221.0}, {"date": "2024-06-03", "close": 8.3726, "volume": 8160.0}, {"date": "2024-06-04", "close": 8.4416, "volume": 8006.0}, {"date": "2024-06-05", "close": 9.0595, "volume": 15406.0}, {"date": "2024-06-06", "close": 8.6846, "volume": 6771.0}, {"date": "2024-06-07", "close": 8.8046, "volume": 7200.0}, {"date": "2024-06-10", "close": 8.4896, "volume": 6211.0}, {"date": "2024-06-11", "close": 8.0996, "volume": 13760.0}, {"date": "2024-06-12", "close": 8.2796, "volume": 7421.0}, {"date": "2024-06-13", "close": 8.0246, "volume": 7318.0}, {"date": "2024-06-14", "close": 7.8671, "volume": 1826.0}, {"date": "2024-06-17", "close": 7.6496, "volume": 18976.0}, {"date": "2024-06-18", "close": 7.7996, "volume": 63233.0}, {"date": "2024-06-20", "close": 7.3976, "volume": 32042.0}, {"date": "2024-06-21", "close": 7.4696, "volume": 8242.0}, {"date": "2024-06-24", "close": 7.3046, "volume": 9496.0}, {"date": "2024-06-25", "close": 7.2011, "volume": 2645.0}, {"date": "2024-06-26", "close": 7.2896, "volume": 3245.0}, {"date": "2024-06-27", "close": 7.2161, "volume": 4304.0}, {"date": "2024-06-28", "close": 6.9732, "volume": 6598.0}, {"date": "2024-07-01", "close": 6.9822, "volume": 4525.0}, {"date": "2024-07-02", "close": 6.8997, "volume": 5245.0}, {"date": "2024-07-03", "close": 6.6844, "volume": 3146.0}, {"date": "2024-07-05", "close": 6.7137, "volume": 3709.0}, {"date": "2024-07-08", "close": 6.4992, "volume": 4565.0}, {"date": "2024-07-09", "close": 6.4542, "volume": 4652.0}, {"date": "2024-07-10", "close": 6.1647, "volume": 11694.0}, {"date": "2024-07-11", "close": 6.5247, "volume": 176708.0}, {"date": "2024-07-12", "close": 6.5847, "volume": 36461.0}, {"date": "2024-07-15", "close": 6.5997, "volume": 131912.0}, {"date": "2024-07-16", "close": 6.5217, "volume": 30783.0}, {"date": "2024-07-17", "close": 7.0271, "volume": 35087.0}, {"date": "2024-07-18", "close": 6.2982, "volume": 249108.0}, {"date": "2024-07-19", "close": 5.6622, "volume": 39194.0}, {"date": "2024-07-22", "close": 5.7597, "volume": 11687.0}, {"date": "2024-07-23", "close": 6.2937, "volume": 57514.0}, {"date": "2024-07-24", "close": 5.9337, "volume": 18945.0}, {"date": "2024-07-25", "close": 6.2247, "volume": 47642.0}, {"date": "2024-07-26", "close": 6.2847, "volume": 36144.0}, {"date": "2024-07-29", "close": 6.0672, "volume": 9527.0}, {"date": "2024-07-30", "close": 5.7597, "volume": 9105.0}, {"date": "2024-07-31", "close": 5.9502, "volume": 30656.0}, {"date": "2024-08-01", "close": 5.7777, "volume": 8224.0}, {"date": "2024-08-02", "close": 6.1167, "volume": 65100.0}, {"date": "2024-08-05", "close": 5.4447, "volume": 103045.0}, {"date": "2024-08-06", "close": 5.4417, "volume": 15227.0}, {"date": "2024-08-07", "close": 6.7452, "volume": 4349929.0}, {"date": "2024-08-08", "close": 7.2371, "volume": 276417.0}, {"date": "2024-08-09", "close": 7.0166, "volume": 248755.0}, {"date": "2024-08-12", "close": 7.1021, "volume": 80800.0}, {"date": "2024-08-13", "close": 6.7647, "volume": 29735.0}, {"date": "2024-08-14", "close": 6.3507, "volume": 38850.0}, {"date": "2024-08-15", "close": 6.4497, "volume": 56737.0}, {"date": "2024-08-16", "close": 6.5997, "volume": 39559.0}, {"date": "2024-08-19", "close": 6.1197, "volume": 61246.0}, {"date": "2024-08-20", "close": 6.2847, "volume": 29666.0}, {"date": "2024-08-21", "close": 6.4212, "volume": 6841.0}, {"date": "2024-08-22", "close": 6.6297, "volume": 13825.0}, {"date": "2024-08-23", "close": 7.0316, "volume": 20200.0}, {"date": "2024-08-26", "close": 6.6747, "volume": 13998.0}, {"date": "2024-08-27", "close": 6.3057, "volume": 10606.0}, {"date": "2024-08-28", "close": 5.3247, "volume": 17985.0}, {"date": "2024-08-29", "close": 4.7488, "volume": 57512.0}, {"date": "2024-08-30", "close": 4.8343, "volume": 15425.0}, {"date": "2024-09-03", "close": 3.8788, "volume": 50287.0}, {"date": "2024-09-04", "close": 3.6088, "volume": 29817.0}, {"date": "2024-09-05", "close": 3.5998, "volume": 9940.0}, {"date": "2024-09-06", "close": 3.4063, "volume": 18146.0}, {"date": "2024-09-09", "close": 3.3358, "volume": 45099.0}, {"date": "2024-09-10", "close": 3.5263, "volume": 12146.0}, {"date": "2024-09-11", "close": 3.6583, "volume": 18346.0}, {"date": "2024-09-12", "close": 3.6763, "volume": 18060.0}, {"date": "2024-09-13", "close": 3.6733, "volume": 10959.0}, {"date": "2024-09-16", "close": 3.6373, "volume": 8054.0}, {"date": "2024-09-17", "close": 3.5593, "volume": 17556.0}, {"date": "2024-09-18", "close": 3.5653, "volume": 3111.0}, {"date": "2024-09-19", "close": 3.5128, "volume": 7923.0}, {"date": "2024-09-20", "close": 3.2473, "volume": 14868.0}, {"date": "2024-09-23", "close": 3.0973, "volume": 16883.0}, {"date": "2024-09-24", "close": 3.2938, "volume": 13839.0}, {"date": "2024-09-25", "close": 3.3358, "volume": 13353.0}, {"date": "2024-09-26", "close": 3.1963, "volume": 18532.0}, {"date": "2024-09-27", "close": 3.3568, "volume": 11370.0}, {"date": "2024-09-30", "close": 3.2998, "volume": 10679.0}, {"date": "2024-10-01", "close": 3.3148, "volume": 11528.0}, {"date": "2024-10-02", "close": 3.2173, "volume": 9975.0}, {"date": "2024-10-03", "close": 3.1678, "volume": 9882.0}, {"date": "2024-10-04", "close": 3.2293, "volume": 13181.0}, {"date": "2024-10-07", "close": 3.3373, "volume": 19025.0}, {"date": "2024-10-08", "close": 3.3598, "volume": 12566.0}, {"date": "2024-10-09", "close": 3.2668, "volume": 5883.0}, {"date": "2024-10-10", "close": 3.2413, "volume": 9154.0}, {"date": "2024-10-11", "close": 3.0898, "volume": 19783.0}, {"date": "2024-10-14", "close": 2.9894, "volume": 9669.0}, {"date": "2024-10-15", "close": 2.8994, "volume": 14705.0}, {"date": "2024-10-16", "close": 2.9639, "volume": 16708.0}, {"date": "2024-10-17", "close": 3.1468, "volume": 22387.0}, {"date": "2024-10-18", "close": 3.1318, "volume": 8036.0}, {"date": "2024-10-21", "close": 3.2533, "volume": 13257.0}, {"date": "2024-10-22", "close": 3.3673, "volume": 55380.0}, {"date": "2024-10-23", "close": 3.2683, "volume": 93364.0}, {"date": "2024-10-24", "close": 3.4303, "volume": 38616.0}, {"date": "2024-10-25", "close": 3.3208, "volume": 15126.0}, {"date": "2024-10-28", "close": 3.3658, "volume": 10269.0}, {"date": "2024-10-29", "close": 3.3688, "volume": 24909.0}, {"date": "2024-10-30", "close": 3.3433, "volume": 5228.0}, {"date": "2024-10-31", "close": 3.2773, "volume": 4606.0}, {"date": "2024-11-01", "close": 3.1753, "volume": 7278.0}, {"date": "2024-11-04", "close": 3.6748, "volume": 1585743.0}, {"date": "2024-11-05", "close": 2.7659, "volume": 426968.0}, {"date": "2024-11-06", "close": 2.8514, "volume": 381838.0}, {"date": "2024-11-07", "close": 2.4779, "volume": 278039.0}, {"date": "2024-11-08", "close": 2.7104, "volume": 202590.0}, {"date": "2024-11-11", "close": 2.7494, "volume": 59996.0}, {"date": "2024-11-12", "close": 2.6909, "volume": 61541.0}, {"date": "2024-11-13", "close": 2.8424, "volume": 139875.0}, {"date": "2024-11-14", "close": 2.8544, "volume": 76328.0}, {"date": "2024-11-15", "close": 2.8364, "volume": 39796.0}, {"date": "2024-11-18", "close": 2.8649, "volume": 90385.0}, {"date": "2024-11-19", "close": 2.9849, "volume": 96635.0}, {"date": "2024-11-20", "close": 2.6984, "volume": 123890.0}, {"date": "2024-11-21", "close": 2.8139, "volume": 22372.0}, {"date": "2024-11-22", "close": 2.6324, "volume": 34353.0}, {"date": "2024-11-25", "close": 2.6999, "volume": 283377.0}, {"date": "2024-11-26", "close": 5.4747, "volume": 37347154.0}, {"date": "2024-11-27", "close": 12.5994, "volume": 24961281.0}, {"date": "2024-11-29", "close": 10.3495, "volume": 1330977.0}, {"date": "2024-12-02", "close": 6.8487, "volume": 859233.0}, {"date": "2024-12-03", "close": 9.199, "volume": 1666065.0}, {"date": "2024-12-04", "close": 8.0981, "volume": 982221.0}, {"date": "2024-12-05", "close": 8.8526, "volume": 516125.0}, {"date": "2024-12-06", "close": 8.5496, "volume": 328367.0}, {"date": "2024-12-09", "close": 8.1266, "volume": 206857.0}, {"date": "2024-12-10", "close": 7.3946, "volume": 147408.0}, {"date": "2024-12-11", "close": 6.1509, "volume": 159317.0}, {"date": "2024-12-12", "close": 6.3717, "volume": 111557.0}, {"date": "2024-12-13", "close": 5.6097, "volume": 213784.0}, {"date": "2024-12-16", "close": 5.7672, "volume": 132721.0}, {"date": "2024-12-17", "close": 6.2832, "volume": 157810.0}, {"date": "2024-12-18", "close": 5.6262, "volume": 74848.0}, {"date": "2024-12-19", "close": 4.9498, "volume": 67034.0}, {"date": "2024-12-20", "close": 5.1507, "volume": 58143.0}, {"date": "2024-12-23", "close": 5.5647, "volume": 159149.0}, {"date": "2024-12-24", "close": 6.6852, "volume": 249595.0}, {"date": "2024-12-26", "close": 8.0996, "volume": 568405.0}, {"date": "2024-12-27", "close": 10.6495, "volume": 3126014.0}, {"date": "2024-12-30", "close": 17.9991, "volume": 1791760.0}, {"date": "2024-12-31", "close": 13.2473, "volume": 691723.0}, {"date": "2025-01-02", "close": 10.2445, "volume": 1485981.0}, {"date": "2025-01-03", "close": 8.5496, "volume": 666700.0}, {"date": "2025-01-06", "close": 8.26, "volume": 564683.0}, {"date": "2025-01-07", "close": 7.17, "volume": 277127.0}, {"date": "2025-01-08", "close": 5.88, "volume": 248439.0}, {"date": "2025-01-10", "close": 5.15, "volume": 115339.0}, {"date": "2025-01-13", "close": 4.85, "volume": 139660.0}, {"date": "2025-01-14", "close": 4.32, "volume": 107316.0}, {"date": "2025-01-15", "close": 4.49, "volume": 113178.0}, {"date": "2025-01-16", "close": 4.41, "volume": 90152.0}, {"date": "2025-01-17", "close": 4.58, "volume": 132225.0}, {"date": "2025-01-21", "close": 4.65, "volume": 93887.0}, {"date": "2025-01-22", "close": 5.03, "volume": 221746.0}, {"date": "2025-01-23", "close": 4.74, "volume": 90977.0}, {"date": "2025-01-24", "close": 4.72, "volume": 137848.0}, {"date": "2025-01-27", "close": 4.22, "volume": 143681.0}, {"date": "2025-01-28", "close": 3.97, "volume": 56853.0}, {"date": "2025-01-29", "close": 3.9, "volume": 75795.0}, {"date": "2025-01-30", "close": 3.7, "volume": 81855.0}, {"date": "2025-01-31", "close": 3.58, "volume": 77728.0}, {"date": "2025-02-03", "close": 3.17, "volume": 327266.0}, {"date": "2025-02-04", "close": 3.15, "volume": 109958.0}, {"date": "2025-02-05", "close": 3.24, "volume": 143744.0}, {"date": "2025-02-06", "close": 3.24, "volume": 167428.0}, {"date": "2025-02-07", "close": 3.18, "volume": 49801.0}, {"date": "2025-02-10", "close": 3.16, "volume": 77914.0}, {"date": "2025-02-11", "close": 2.98, "volume": 106121.0}, {"date": "2025-02-12", "close": 3.03, "volume": 53105.0}, {"date": "2025-02-13", "close": 3.07, "volume": 59039.0}, {"date": "2025-02-14", "close": 3.01, "volume": 93519.0}, {"date": "2025-02-18", "close": 2.68, "volume": 619241.0}, {"date": "2025-02-19", "close": 2.61, "volume": 98890.0}, {"date": "2025-02-20", "close": 2.68, "volume": 121128.0}, {"date": "2025-02-21", "close": 2.68, "volume": 57981.0}, {"date": "2025-02-24", "close": 2.59, "volume": 104858.0}, {"date": "2025-02-25", "close": 2.5, "volume": 141606.0}, {"date": "2025-02-26", "close": 2.66, "volume": 96748.0}, {"date": "2025-02-27", "close": 2.61, "volume": 75228.0}, {"date": "2025-02-28", "close": 2.446, "volume": 96094.0}, {"date": "2025-03-03", "close": 2.24, "volume": 83462.0}, {"date": "2025-03-04", "close": 2.07, "volume": 148398.0}, {"date": "2025-03-05", "close": 2.08, "volume": 211347.0}, {"date": "2025-03-06", "close": 2.26, "volume": 88599.0}, {"date": "2025-03-07", "close": 2.26, "volume": 56737.0}, {"date": "2025-03-10", "close": 2.11, "volume": 38464.0}, {"date": "2025-03-11", "close": 2.07, "volume": 48544.0}, {"date": "2025-03-12", "close": 2.19, "volume": 36152.0}, {"date": "2025-03-13", "close": 2.05, "volume": 41920.0}, {"date": "2025-03-14", "close": 2.1432, "volume": 81383.0}, {"date": "2025-03-17", "close": 2.15, "volume": 18761.0}, {"date": "2025-03-18", "close": 2.13, "volume": 15662.0}, {"date": "2025-03-19", "close": 2.24, "volume": 22613.0}, {"date": "2025-03-20", "close": 2.15, "volume": 27036.0}, {"date": "2025-03-21", "close": 2.05, "volume": 48727.0}, {"date": "2025-03-24", "close": 2.16, "volume": 65094.0}, {"date": "2025-03-25", "close": 2.05, "volume": 336901.0}, {"date": "2025-03-26", "close": 1.91, "volume": 75560.0}, {"date": "2025-03-27", "close": 2.02, "volume": 198105.0}, {"date": "2025-03-28", "close": 1.98, "volume": 70362.0}, {"date": "2025-03-31", "close": 1.94, "volume": 93654.0}, {"date": "2025-04-01", "close": 1.79, "volume": 64324.0}, {"date": "2025-04-02", "close": 1.88, "volume": 113006.0}, {"date": "2025-04-03", "close": 1.78, "volume": 54275.0}, {"date": "2025-04-04", "close": 1.74, "volume": 52467.0}, {"date": "2025-04-07", "close": 1.708, "volume": 92878.0}, {"date": "2025-04-08", "close": 1.6, "volume": 65493.0}, {"date": "2025-04-09", "close": 1.64, "volume": 108487.0}, {"date": "2025-04-10", "close": 1.73, "volume": 84398.0}, {"date": "2025-04-11", "close": 1.55, "volume": 164915.0}, {"date": "2025-04-14", "close": 1.54, "volume": 74153.0}, {"date": "2025-04-15", "close": 1.55, "volume": 66385.0}, {"date": "2025-04-16", "close": 1.47, "volume": 87681.0}, {"date": "2025-04-17", "close": 1.5386, "volume": 16535.0}, {"date": "2025-04-21", "close": 1.65, "volume": 96740.0}, {"date": "2025-04-22", "close": 1.68, "volume": 70639.0}, {"date": "2025-04-23", "close": 1.84, "volume": 113480.0}, {"date": "2025-04-24", "close": 1.99, "volume": 57252.0}, {"date": "2025-04-25", "close": 2.13, "volume": 58532.0}, {"date": "2025-04-28", "close": 2.11, "volume": 49820.0}, {"date": "2025-04-29", "close": 2.05, "volume": 24396.0}, {"date": "2025-04-30", "close": 2.0, "volume": 48208.0}, {"date": "2025-05-01", "close": 2.08, "volume": 12959.0}, {"date": "2025-05-02", "close": 2.04, "volume": 11185.0}, {"date": "2025-05-05", "close": 2.03, "volume": 13330.0}, {"date": "2025-05-06", "close": 2.0499, "volume": 41336.0}, {"date": "2025-05-07", "close": 2.06, "volume": 6549.0}, {"date": "2025-05-08", "close": 2.32, "volume": 53705.0}, {"date": "2025-05-09", "close": 2.33, "volume": 20092.0}, {"date": "2025-05-12", "close": 2.45, "volume": 45888.0}, {"date": "2025-05-13", "close": 2.375, "volume": 71255.0}, {"date": "2025-05-14", "close": 2.31, "volume": 36028.0}, {"date": "2025-05-15", "close": 2.62, "volume": 276824.0}, {"date": "2025-05-16", "close": 2.43, "volume": 99949.0}, {"date": "2025-05-19", "close": 2.3518, "volume": 25166.0}, {"date": "2025-05-20", "close": 2.27, "volume": 42524.0}, {"date": "2025-05-21", "close": 2.15, "volume": 9220.0}, {"date": "2025-05-22", "close": 2.245, "volume": 23169.0}, {"date": "2025-05-23", "close": 2.05, "volume": 83841.0}, {"date": "2025-05-27", "close": 2.1, "volume": 25771.0}, {"date": "2025-05-28", "close": 2.08, "volume": 26333.0}, {"date": "2025-05-29", "close": 2.14, "volume": 27177.0}, {"date": "2025-05-30", "close": 2.14, "volume": 17320.0}, {"date": "2025-06-02", "close": 2.185, "volume": 24301.0}, {"date": "2025-06-03", "close": 2.19, "volume": 14658.0}, {"date": "2025-06-04", "close": 2.2, "volume": 25620.0}, {"date": "2025-06-05", "close": 2.16, "volume": 21356.0}, {"date": "2025-06-06", "close": 2.04, "volume": 14872.0}, {"date": "2025-06-09", "close": 2.16, "volume": 18463.0}, {"date": "2025-06-10", "close": 2.14, "volume": 30921.0}, {"date": "2025-06-11", "close": 2.115, "volume": 57184.0}, {"date": "2025-06-12", "close": 2.06, "volume": 20599.0}, {"date": "2025-06-13", "close": 1.865, "volume": 78791.0}, {"date": "2025-06-16", "close": 1.84, "volume": 19228.0}, {"date": "2025-06-17", "close": 2.01, "volume": 53804.0}, {"date": "2025-06-18", "close": 1.9704, "volume": 11991.0}, {"date": "2025-06-20", "close": 2.02, "volume": 25274.0}, {"date": "2025-06-23", "close": 1.96, "volume": 18796.0}, {"date": "2025-06-24", "close": 2.25, "volume": 46613.0}, {"date": "2025-06-25", "close": 2.46, "volume": 124195.0}, {"date": "2025-06-26", "close": 2.59, "volume": 39549.0}, {"date": "2025-06-27", "close": 2.655, "volume": 88258.0}, {"date": "2025-06-30", "close": 2.56, "volume": 114518.0}, {"date": "2025-07-01", "close": 2.73, "volume": 50385.0}, {"date": "2025-07-02", "close": 2.69, "volume": 12130.0}, {"date": "2025-07-03", "close": 2.77, "volume": 117444.0}, {"date": "2025-07-07", "close": 3.516, "volume": 193910.0}, {"date": "2025-07-08", "close": 3.17, "volume": 161037.0}, {"date": "2025-07-09", "close": 3.11, "volume": 94526.0}, {"date": "2025-07-10", "close": 3.4, "volume": 78545.0}, {"date": "2025-07-11", "close": 3.21, "volume": 43871.0}, {"date": "2025-07-14", "close": 3.12, "volume": 35447.0}, {"date": "2025-07-15", "close": 3.145, "volume": 49293.0}, {"date": "2025-07-16", "close": 3.36, "volume": 98146.0}, {"date": "2025-07-17", "close": 3.19, "volume": 71256.0}, {"date": "2025-07-18", "close": 3.001, "volume": 64911.0}, {"date": "2025-07-21", "close": 2.704, "volume": 61215.0}, {"date": "2025-07-22", "close": 2.87, "volume": 27223.0}, {"date": "2025-07-23", "close": 2.87, "volume": 24946.0}, {"date": "2025-07-24", "close": 2.83, "volume": 19113.0}, {"date": "2025-07-25", "close": 2.83, "volume": 13776.0}, {"date": "2025-07-28", "close": 2.77, "volume": 27935.0}, {"date": "2025-07-29", "close": 2.65, "volume": 33664.0}, {"date": "2025-07-30", "close": 2.862, "volume": 30082.0}, {"date": "2025-07-31", "close": 2.78, "volume": 22916.0}, {"date": "2025-08-01", "close": 2.6, "volume": 20458.0}, {"date": "2025-08-04", "close": 2.85, "volume": 22933.0}, {"date": "2025-08-05", "close": 2.97, "volume": 60216.0}, {"date": "2025-08-06", "close": 3.09, "volume": 27533.0}, {"date": "2025-08-07", "close": 2.95, "volume": 32577.0}, {"date": "2025-08-08", "close": 2.9, "volume": 20711.0}, {"date": "2025-08-11", "close": 2.9506, "volume": 15713.0}, {"date": "2025-08-12", "close": 2.935, "volume": 16466.0}, {"date": "2025-08-13", "close": 2.89, "volume": 13691.0}, {"date": "2025-08-14", "close": 2.68, "volume": 58256.0}, {"date": "2025-08-15", "close": 2.705, "volume": 31028.0}, {"date": "2025-08-18", "close": 2.8499, "volume": 13934.0}, {"date": "2025-08-19", "close": 2.735, "volume": 8443.0}, {"date": "2025-08-20", "close": 2.725, "volume": 13609.0}, {"date": "2025-08-21", "close": 2.78, "volume": 13454.0}, {"date": "2025-08-22", "close": 3.03, "volume": 38521.0}, {"date": "2025-08-25", "close": 3.015, "volume": 31601.0}, {"date": "2025-08-26", "close": 2.94, "volume": 16080.0}, {"date": "2025-08-27", "close": 2.9, "volume": 42822.0}, {"date": "2025-08-28", "close": 2.905, "volume": 22002.0}, {"date": "2025-08-29", "close": 2.863, "volume": 17998.0}, {"date": "2025-09-02", "close": 2.87, "volume": 12565.0}, {"date": "2025-09-03", "close": 2.91, "volume": 21357.0}, {"date": "2025-09-04", "close": 3.01, "volume": 25746.0}, {"date": "2025-09-05", "close": 2.975, "volume": 35221.0}, {"date": "2025-09-08", "close": 2.92, "volume": 26242.0}, {"date": "2025-09-09", "close": 3.2399, "volume": 103014.0}, {"date": "2025-09-10", "close": 3.235, "volume": 64505.0}, {"date": "2025-09-11", "close": 3.08, "volume": 58922.0}, {"date": "2025-09-12", "close": 3.19, "volume": 22820.0}, {"date": "2025-09-15", "close": 3.14, "volume": 104229.0}, {"date": "2025-09-16", "close": 3.18, "volume": 66140.0}, {"date": "2025-09-17", "close": 3.12, "volume": 38288.0}, {"date": "2025-09-18", "close": 3.155, "volume": 41369.0}, {"date": "2025-09-19", "close": 2.98, "volume": 3681418.0}, {"date": "2025-09-22", "close": 3.005, "volume": 601469.0}, {"date": "2025-09-23", "close": 3.0, "volume": 241206.0}, {"date": "2025-09-24", "close": 3.34, "volume": 22813930.0}, {"date": "2025-09-25", "close": 3.36, "volume": 900418.0}, {"date": "2025-09-26", "close": 3.17, "volume": 595699.0}, {"date": "2025-09-29", "close": 3.3, "volume": 769231.0}, {"date": "2025-09-30", "close": 3.28, "volume": 313821.0}, {"date": "2025-10-01", "close": 3.29, "volume": 178650.0}, {"date": "2025-10-02", "close": 3.2, "volume": 282755.0}, {"date": "2025-10-03", "close": 3.21, "volume": 130685.0}, {"date": "2025-10-06", "close": 3.14, "volume": 417058.0}, {"date": "2025-10-07", "close": 3.07, "volume": 229376.0}, {"date": "2025-10-08", "close": 3.32, "volume": 238050.0}, {"date": "2025-10-09", "close": 3.74, "volume": 644807.0}, {"date": "2025-10-10", "close": 3.54, "volume": 450787.0}, {"date": "2025-10-13", "close": 3.86, "volume": 183378.0}, {"date": "2025-10-14", "close": 3.86, "volume": 232150.0}, {"date": "2025-10-15", "close": 3.64, "volume": 185219.0}, {"date": "2025-10-16", "close": 3.38, "volume": 264814.0}, {"date": "2025-10-17", "close": 3.22, "volume": 188747.0}, {"date": "2025-10-20", "close": 3.85, "volume": 212251.0}, {"date": "2025-10-21", "close": 4.01, "volume": 170562.0}, {"date": "2025-10-22", "close": 3.95, "volume": 166218.0}, {"date": "2025-10-23", "close": 4.1, "volume": 106861.0}, {"date": "2025-10-24", "close": 4.25, "volume": 225371.0}, {"date": "2025-10-27", "close": 4.28, "volume": 156565.0}, {"date": "2025-10-28", "close": 4.56, "volume": 232614.0}, {"date": "2025-10-29", "close": 4.47, "volume": 458774.0}, {"date": "2025-10-30", "close": 4.2, "volume": 202690.0}, {"date": "2025-10-31", "close": 4.26, "volume": 237949.0}, {"date": "2025-11-03", "close": 4.19, "volume": 253622.0}, {"date": "2025-11-04", "close": 3.84, "volume": 202259.0}, {"date": "2025-11-05", "close": 4.053, "volume": 83954.0}, {"date": "2025-11-06", "close": 3.9, "volume": 166861.0}, {"date": "2025-11-07", "close": 4.17, "volume": 315172.0}, {"date": "2025-11-10", "close": 4.55, "volume": 353372.0}, {"date": "2025-11-11", "close": 4.66, "volume": 203690.0}, {"date": "2025-11-12", "close": 4.52, "volume": 242702.0}, {"date": "2025-11-13", "close": 4.66, "volume": 434062.0}, {"date": "2025-11-14", "close": 4.44, "volume": 198458.0}, {"date": "2025-11-17", "close": 4.09, "volume": 292069.0}, {"date": "2025-11-18", "close": 4.16, "volume": 123689.0}, {"date": "2025-11-19", "close": 4.02, "volume": 221182.0}, {"date": "2025-11-20", "close": 3.5, "volume": 211922.0}, {"date": "2025-11-21", "close": 3.7, "volume": 177650.0}, {"date": "2025-11-24", "close": 3.95, "volume": 225558.0}, {"date": "2025-11-25", "close": 3.92, "volume": 162738.0}, {"date": "2025-11-26", "close": 3.99, "volume": 100631.0}, {"date": "2025-11-28", "close": 4.18, "volume": 78098.0}, {"date": "2025-12-01", "close": 4.04, "volume": 90006.0}, {"date": "2025-12-02", "close": 4.11, "volume": 145295.0}, {"date": "2025-12-03", "close": 4.37, "volume": 145208.0}, {"date": "2025-12-04", "close": 4.5, "volume": 113267.0}, {"date": "2025-12-05", "close": 4.37, "volume": 127569.0}, {"date": "2025-12-08", "close": 4.16, "volume": 150921.0}, {"date": "2025-12-09", "close": 4.36, "volume": 133545.0}, {"date": "2025-12-10", "close": 4.14, "volume": 249635.0}, {"date": "2025-12-11", "close": 4.07, "volume": 110804.0}, {"date": "2025-12-12", "close": 3.89, "volume": 117939.0}, {"date": "2025-12-15", "close": 3.66, "volume": 111510.0}, {"date": "2025-12-16", "close": 3.7, "volume": 86244.0}, {"date": "2025-12-17", "close": 3.51, "volume": 53010.0}, {"date": "2025-12-18", "close": 3.57, "volume": 81444.0}, {"date": "2025-12-19", "close": 3.86, "volume": 92041.0}, {"date": "2025-12-22", "close": 3.79, "volume": 234072.0}, {"date": "2025-12-23", "close": 3.56, "volume": 258096.0}, {"date": "2025-12-24", "close": 3.6, "volume": 39084.0}, {"date": "2025-12-26", "close": 3.65, "volume": 145106.0}, {"date": "2025-12-29", "close": 3.39, "volume": 287024.0}, {"date": "2025-12-30", "close": 3.76, "volume": 86388.0}, {"date": "2025-12-31", "close": 3.91, "volume": 96713.0}, {"date": "2026-01-02", "close": 4.04, "volume": 80505.0}, {"date": "2026-01-05", "close": 4.09, "volume": 108537.0}, {"date": "2026-01-06", "close": 4.27, "volume": 69617.0}, {"date": "2026-01-07", "close": 4.39, "volume": 120008.0}, {"date": "2026-01-08", "close": 4.15, "volume": 112598.0}, {"date": "2026-01-09", "close": 4.12, "volume": 82147.0}, {"date": "2026-01-12", "close": 4.09, "volume": 76990.0}, {"date": "2026-01-13", "close": 4.26, "volume": 61248.0}, {"date": "2026-01-14", "close": 4.24, "volume": 37214.0}, {"date": "2026-01-15", "close": 4.14, "volume": 47698.0}, {"date": "2026-01-16", "close": 4.06, "volume": 29811.0}, {"date": "2026-01-20", "close": 3.89, "volume": 59320.0}, {"date": "2026-01-21", "close": 4.11, "volume": 121173.0}, {"date": "2026-01-22", "close": 4.04, "volume": 31325.0}, {"date": "2026-01-23", "close": 4.14, "volume": 44848.0}, {"date": "2026-01-26", "close": 3.92, "volume": 239283.0}, {"date": "2026-01-27", "close": 3.95, "volume": 86001.0}, {"date": "2026-01-28", "close": 3.85, "volume": 41669.0}, {"date": "2026-01-29", "close": 3.5, "volume": 176703.0}, {"date": "2026-01-30", "close": 3.44, "volume": 63854.0}, {"date": "2026-02-02", "close": 3.19, "volume": 86437.0}, {"date": "2026-02-03", "close": 3.01, "volume": 125093.0}, {"date": "2026-02-04", "close": 2.85, "volume": 93835.0}, {"date": "2026-02-05", "close": 2.76, "volume": 146235.0}, {"date": "2026-02-06", "close": 3.0, "volume": 82319.0}, {"date": "2026-02-09", "close": 3.36, "volume": 119896.0}, {"date": "2026-02-10", "close": 3.31, "volume": 58249.0}, {"date": "2026-02-11", "close": 3.06, "volume": 135825.0}, {"date": "2026-02-12", "close": 2.87, "volume": 47173.0}, {"date": "2026-02-13", "close": 3.05, "volume": 41336.0}, {"date": "2026-02-17", "close": 2.79, "volume": 209675.0}, {"date": "2026-02-18", "close": 2.7, "volume": 145639.0}, {"date": "2026-02-19", "close": 2.6, "volume": 121735.0}, {"date": "2026-02-20", "close": 2.52, "volume": 113131.0}, {"date": "2026-02-23", "close": 2.7, "volume": 193927.0}, {"date": "2026-02-24", "close": 2.58, "volume": 143719.0}, {"date": "2026-02-25", "close": 2.695, "volume": 71487.0}, {"date": "2026-02-26", "close": 2.55, "volume": 144501.0}, {"date": "2026-02-27", "close": 2.54, "volume": 37696.0}, {"date": "2026-03-02", "close": 2.49, "volume": 99310.0}, {"date": "2026-03-03", "close": 2.58, "volume": 32509.0}, {"date": "2026-03-04", "close": 2.74, "volume": 29672.0}, {"date": "2026-03-05", "close": 2.71, "volume": 38553.0}, {"date": "2026-03-06", "close": 2.66, "volume": 25790.0}, {"date": "2026-03-09", "close": 2.6, "volume": 42551.0}, {"date": "2026-03-10", "close": 2.51, "volume": 47111.0}, {"date": "2026-03-11", "close": 2.5, "volume": 31396.0}, {"date": "2026-03-12", "close": 2.39, "volume": 58177.0}, {"date": "2026-03-13", "close": 2.42, "volume": 18727.0}, {"date": "2026-03-16", "close": 2.52, "volume": 27620.0}, {"date": "2026-03-17", "close": 2.75, "volume": 40127.0}, {"date": "2026-03-18", "close": 2.5, "volume": 132367.0}, {"date": "2026-03-19", "close": 2.65, "volume": 52996.0}, {"date": "2026-03-20", "close": 2.7, "volume": 126381.0}, {"date": "2026-03-23", "close": 2.6, "volume": 60198.0}, {"date": "2026-03-24", "close": 2.58, "volume": 18162.0}, {"date": "2026-03-25", "close": 2.45, "volume": 48566.0}, {"date": "2026-03-26", "close": 2.29, "volume": 26238.0}, {"date": "2026-03-27", "close": 2.32, "volume": 23334.0}, {"date": "2026-03-30", "close": 2.29, "volume": 60142.0}, {"date": "2026-03-31", "close": 2.39, "volume": 20339.0}, {"date": "2026-04-01", "close": 2.57, "volume": 19410.0}, {"date": "2026-04-02", "close": 2.451, "volume": 60335.0}, {"date": "2026-04-06", "close": 2.6, "volume": 20894.0}, {"date": "2026-04-07", "close": 2.555, "volume": 15085.0}, {"date": "2026-04-08", "close": 2.49, "volume": 30028.0}, {"date": "2026-04-09", "close": 2.4, "volume": 41270.0}, {"date": "2026-04-10", "close": 2.34, "volume": 38798.0}, {"date": "2026-04-13", "close": 2.5, "volume": 32818.0}, {"date": "2026-04-14", "close": 2.56, "volume": 24261.0}, {"date": "2026-04-15", "close": 2.64, "volume": 56337.0}, {"date": "2026-04-16", "close": 2.63, "volume": 30893.0}, {"date": "2026-04-17", "close": 2.53, "volume": 41823.0}, {"date": "2026-04-20", "close": 2.534, "volume": 37504.0}, {"date": "2026-04-21", "close": 2.4886, "volume": 35053.0}, {"date": "2026-04-22", "close": 2.475, "volume": 48515.0}, {"date": "2026-04-23", "close": 2.45, "volume": 35413.0}, {"date": "2026-04-24", "close": 2.43, "volume": 73715.0}, {"date": "2026-04-27", "close": 2.44, "volume": 17867.0}, {"date": "2026-04-28", "close": 2.36, "volume": 28613.0}, {"date": "2026-04-29", "close": 2.49, "volume": 47111.0}, {"date": "2026-04-30", "close": 2.53, "volume": 51195.0}, {"date": "2026-05-01", "close": 2.5064, "volume": 38915.0}, {"date": "2026-05-04", "close": 2.51, "volume": 17548.0}, {"date": "2026-05-05", "close": 2.56, "volume": 26771.0}, {"date": "2026-05-06", "close": 2.5, "volume": 76436.0}, {"date": "2026-05-07", "close": 2.4899, "volume": 25511.0}, {"date": "2026-05-08", "close": 2.39, "volume": 45421.0}, {"date": "2026-05-11", "close": 2.275, "volume": 102610.0}, {"date": "2026-05-12", "close": 2.3, "volume": 38311.0}, {"date": "2026-05-13", "close": 2.1, "volume": 153890.0}, {"date": "2026-05-14", "close": 2.31, "volume": 49657.0}, {"date": "2026-05-15", "close": 2.14, "volume": 48917.0}, {"date": "2026-05-18", "close": 2.07, "volume": 33340.0}, {"date": "2026-05-19", "close": 2.03, "volume": 54471.0}, {"date": "2026-05-20", "close": 2.07, "volume": 69058.0}, {"date": "2026-05-21", "close": 1.98, "volume": 102174.0}, {"date": "2026-05-22", "close": 2.0, "volume": 49794.0}, {"date": "2026-05-26", "close": 2.31, "volume": 160721.0}, {"date": "2026-05-27", "close": 2.35, "volume": 104771.0}, {"date": "2026-05-28", "close": 2.41, "volume": 76134.0}, {"date": "2026-05-29", "close": 2.35, "volume": 41091.0}, {"date": "2026-06-01", "close": 2.33, "volume": 23022.0}, {"date": "2026-06-02", "close": 2.48, "volume": 40739.0}, {"date": "2026-06-03", "close": 2.31, "volume": 98131.0}, {"date": "2026-06-04", "close": 2.36, "volume": 39421.0}, {"date": "2026-06-05", "close": 2.18, "volume": 20460.0}, {"date": "2026-06-08", "close": 2.2, "volume": 37383.0}, {"date": "2026-06-09", "close": 2.13, "volume": 47345.0}, {"date": "2026-06-10", "close": 2.06, "volume": 16458.0}, {"date": "2026-06-11", "close": 1.95, "volume": 73100.0}, {"date": "2026-06-12", "close": 1.91, "volume": 78986.0}, {"date": "2026-06-15", "close": 1.95, "volume": 40274.0}, {"date": "2026-06-16", "close": 1.86, "volume": 117666.0}, {"date": "2026-06-17", "close": 1.84, "volume": 104291.0}, {"date": "2026-06-18", "close": 1.62, "volume": 166248.0}, {"date": "2026-06-22", "close": 1.62, "volume": 27761.0}, {"date": "2026-06-23", "close": 1.28, "volume": 156449.0}, {"date": "2026-06-24", "close": 1.29, "volume": 302617.0}, {"date": "2026-06-25", "close": 1.32, "volume": 225057.0}, {"date": "2026-06-26", "close": 1.48, "volume": 260431.0}, {"date": "2026-06-29", "close": 1.68, "volume": 197123.0}, {"date": "2026-06-30", "close": 1.98, "volume": 152215.0}, {"date": "2026-07-01", "close": 2.02, "volume": 329718.0}, {"date": "2026-07-02", "close": 2.23, "volume": 135096.0}, {"date": "2026-07-06", "close": 2.16, "volume": 39683.0}, {"date": "2026-07-07", "close": 2.14, "volume": 16338.0}, {"date": "2026-07-08", "close": 2.12, "volume": 20880.0}, {"date": "2026-07-09", "close": 2.24, "volume": 18800.0}, {"date": "2026-07-10", "close": 2.33, "volume": 29148.0}, {"date": "2026-07-13", "close": 2.29, "volume": 31500.0}, {"date": "2026-07-14", "close": 2.26, "volume": 6806.0}, {"date": "2026-07-15", "close": 2.3, "volume": 13565.0}, {"date": "2026-07-16", "close": 2.28, "volume": 52245.0}, {"date": "2026-07-17", "close": 2.08, "volume": 75544.0}, {"date": "2026-07-20", "close": 2.06, "volume": 23698.0}, {"date": "2026-07-21", "close": 2.16, "volume": 20232.0}, {"date": "2026-07-22", "close": 2.2, "volume": 4128.0}, {"date": "2026-07-23", "close": 2.07, "volume": 6170.0}, {"date": "2026-07-24", "close": 1.9, "volume": 28559.0}, {"date": "2026-07-27", "close": 2.0, "volume": 32210.0}, {"date": "2026-07-28", "close": 2.12, "volume": 22514.0}, {"date": "2026-07-29", "close": 2.21, "volume": 43514.0}, {"date": "2026-07-30", "close": 2.59, "volume": 43327.0}, {"date": "2026-07-31", "close": 2.68, "volume": 47004.0}, {"date": "2026-08-03", "close": 3.04, "volume": 76397.0}, {"date": "2026-08-04", "close": 3.12, "volume": 95106.0}, {"date": "2026-08-05", "close": 3.02, "volume": 18774.0}, {"date": "2026-08-06", "close": 3.13, "volume": 25097.0}, {"date": "2026-08-07", "close": 3.23, "volume": 30914.0}, {"date": "2026-08-10", "close": 3.16, "volume": 34945.0}, {"date": "2026-08-11", "close": 2.76, "volume": 26950.0}, {"date": "2026-08-12", "close": 2.64, "volume": 30827.0}, {"date": "2026-08-13", "close": 2.49, "volume": 66979.0}, {"date": "2026-08-14", "close": 2.44, "volume": 38353.0}, {"date": "2026-08-17", "close": 2.51, "volume": 22603.0}, {"date": "2026-08-18", "close": 2.49, "volume": 22012.0}, {"date": "2026-08-19", "close": 2.67, "volume": 35135.0}, {"date": "2026-08-20", "close": 3.18, "volume": 121832.0}, {"date": "2026-08-21", "close": 3.2, "volume": 77583.0}, {"date": "2026-08-24", "close": 3.06, "volume": 53267.0}, {"date": "2026-08-25", "close": 2.96, "volume": 28907.0}, {"date": "2026-08-26", "close": 3.09, "volume": 20690.0}, {"date": "2026-08-27", "close": 3.35, "volume": 71782.0}, {"date": "2026-08-28", "close": 3.2, "volume": 15308.0}, {"date": "2026-08-31", "close": 3.05, "volume": 16368.0}, {"date": "2026-09-01", "close": 3.05, "volume": 23178.0}, {"date": "2026-09-02", "close": 3.21, "volume": 16697.0}, {"date": "2026-09-03", "close": 3.17, "volume": 22660.0}, {"date": "2026-09-04", "close": 3.23, "volume": 13206.0}, {"date": "2026-09-08", "close": 3.43, "volume": 125247.0}, {"date": "2026-09-09", "close": 3.41, "volume": 80769.0}, {"date": "2026-09-10", "close": 3.26, "volume": 34397.0}, {"date": "2026-09-11", "close": 3.2, "volume": 18502.0}, {"date": "2026-09-14", "close": 3.11, "volume": 14111.0}, {"date": "2026-09-15", "close": 2.97, "volume": 30022.0}, {"date": "2026-09-16", "close": 2.96, "volume": 10554.0}, {"date": "2026-09-17", "close": 2.91, "volume": 15952.0}, {"date": "2026-09-18", "close": 2.87, "volume": 30712.0}], "refreshing": true}