{"ticker": "MYPS", "overview": {"cik": "1823878", "ticker": "MYPS", "name": "PLAYSTUDIOS, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002857", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001903115-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001870488-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001826030-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001266240-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001823878-26-000045", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-06-17", "title": "Form 25-NSE", "accession": "0001354457-26-000587", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-29", "title": "Form ARS", "accession": "0001104659-26-067833", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-29", "title": "FORM- DEF 14A", "accession": "0001104659-26-067830", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001356746-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001870484-26-000006", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-11", "title": "Form PRE 14A", "accession": "0001104659-26-058757", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001823878-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001823878-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001823878-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001356746-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-04-08", "title": "Notice of proposed sale", "accession": "0001959173-26-002837", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0001959173-26-002821", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-03", "title": "Form 10-K/A", "accession": "0001823878-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001823878-26-000029", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-17", "title": "Employee share plan", "accession": "0001823878-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001100555-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0002057894-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001356746-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001870484-26-000004", "price_sensitive": false}]}, "description": "PLAYSTUDIOS, Inc. trades as MYPS on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 111 insider filings for the company, from November 2021 to April 2026. Across those, 5 insiders disclosed 26 open-market purchases totalling $2.18M against 25 sales totalling $3.43M. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 26, "buy_sum": 2184560.5536, "sell_n": 25, "sell_sum": 3430380.26, "net": -1245819.7063999996, "insiders": 5, "first_date": "2021-11-17", "last_date": "2026-04-08"}, "metrics": {"ticker": "MYPS", "has_prices": true, "as_of": "2026-09-18", "last": 0.4716, "prev_close": 0.4848, "change": -0.01319999999999999, "change_pct": -0.027227722772277207, "session_volume": 470651.0, "vwap_5": 0.48724032754234353, "vwap_20": 0.4996768969415736, "vwap_60": 0.5681204021421115, "vwap_250": 0.5693633213781547, "high_52w": 0.9125, "low_52w": 0.4071, "avg_volume_20": 279374.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001903115-26-000003", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Steven J. Zanella", "who_key": "ZANELLA STEVEN J", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000190311526000003/0001903115-26-000003-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157901}, {"id": "0001870488-26-000002", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Hyman Joseph Horowitz", "who_key": "Horowitz Hyman Joseph", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048826000002/0001870488-26-000002-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157901}, {"id": "0001826030-26-000002", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Jason Krikorian", "who_key": "Krikorian Jason", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000182603026000002/0001826030-26-000002-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157901}, {"id": "0001266240-26-000004", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Judy K. Mencher", "who_key": "MENCHER JUDY K", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000126624026000004/0001266240-26-000004-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157901}, {"id": "13DG-0002012383-26-002857", "src": "13DG", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.1% passive stake in MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002857-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001356746-26-000012", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32241.094399999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000012/0001356746-26-000012-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242861}, {"id": "0001870484-26-000006", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Joel Agena", "who_key": "Agena Joel", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17554.5444, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048426000006/0001870484-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001356746-26-000009", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 22065.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $22K of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000009/0001356746-26-000009-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300461}, {"id": "0001870484-26-000004", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Joel Agena", "who_key": "Agena Joel", "role": "General Counsel", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048426000004/0001870484-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001356746-26-000006", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000006/0001356746-26-000006-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0002057894-26-000008", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Robert L. Oseland", "who_key": "Oseland Robert L", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000205789426000008/0002057894-26-000008-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001100555-26-000006", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055526000006/0001100555-26-000006-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}, {"id": "0001100555-26-000004", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 113871.7899, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055526000004/0001100555-26-000004-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369581}, {"id": "0001356746-26-000002", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss buys $0 of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000002/0001356746-26-000002-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412781}, {"id": "0001100555-26-000002", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 11932.605599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055526000002/0001100555-26-000002-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412781}, {"id": "0001356746-26-000004", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000004/0001356746-26-000004-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412781}, {"id": "0001870484-26-000002", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Joel Agena", "who_key": "Agena Joel", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12868.4082, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048426000002/0001870484-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 419981}, {"id": "0002057894-26-000005", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Robert L. Oseland", "who_key": "Oseland Robert L", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74560.3816, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "C-suite exec files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000205789426000005/0002057894-26-000005-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422861}, {"id": "0001356746-25-000020", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 39600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $40K of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000020/0001356746-25-000020-index.htm", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502061}, {"id": "0001356746-25-000018", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48109.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO takes $48K off the table in MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000018/0001356746-25-000018-index.htm", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512141}, {"id": "0001356746-25-000016", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 47400.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO sells $47K of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000016/0001356746-25-000016-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519341}, {"id": "0001356746-25-000013", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $24K of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000013/0001356746-25-000013-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602861}, {"id": "0001870484-25-000022", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Joel Agena", "who_key": "Agena Joel", "role": "General Counsel", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000022/0001870484-25-000022-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615821}, {"id": "0001100555-25-000011", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO files routine paperwork on MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055525000011/0001100555-25-000011-index.htm", "trade_date": "2025-08-26", "timestamp": "2025-08-26", "mins": 624461}, {"id": "0001356746-25-000010", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 25750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CFO trims $26K of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000010/0001356746-25-000010-index.htm", "trade_date": "2025-08-11", "timestamp": "2025-08-11", "mins": 646061}, {"id": "0001628280-25-036448", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Hyman Joseph Horowitz", "who_key": "Horowitz Hyman Joseph", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000162828025036448/0001628280-25-036448-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666221}, {"id": "0001628280-25-036454", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Judy K. Mencher", "who_key": "MENCHER JUDY K", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000162828025036454/0001628280-25-036454-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666221}, {"id": "0001628280-25-036457", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Jason Krikorian", "who_key": "Krikorian Jason", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000162828025036457/0001628280-25-036457-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666221}, {"id": "0001628280-25-036461", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Steven J. Zanella", "who_key": "ZANELLA STEVEN J", "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 MYPS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000162828025036461/0001628280-25-036461-index.htm", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666221}, {"id": "0001356746-25-000008", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 31000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss sells $31K of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000008/0001356746-25-000008-index.htm", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692141}], "recent_buys": [{"id": "0001356746-26-000002", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The money boss buys $0 of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000002/0001356746-26-000002-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412781}, {"id": "0001100555-22-000052", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 61600.49999999999, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office is buying \u2014 $62K of MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000052/0001100555-22-000052-index.htm", "trade_date": "2022-06-27", "timestamp": "2022-06-27", "mins": 2289101}, {"id": "0001100555-22-000050", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60448.32000000001, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MYPS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000050/0001100555-22-000050-index.htm", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297741}, {"id": "0001100555-22-000048", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 61020.96, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000048/0001100555-22-000048-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307821}, {"id": "0001100555-22-000046", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60354.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000046/0001100555-22-000046-index.htm", "trade_date": "2022-06-06", "timestamp": "2022-06-06", "mins": 2319341}, {"id": "0001100555-22-000044", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60256.82, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000044/0001100555-22-000044-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326541}, {"id": "0001100555-22-000042", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60170.380000000005, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MYPS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000042/0001100555-22-000042-index.htm", "trade_date": "2022-05-24", "timestamp": "2022-05-24", "mins": 2338061}, {"id": "0001100555-22-000040", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60264.96000000001, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider cluster: 3 buying MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000040/0001100555-22-000040-index.htm", "trade_date": "2022-05-16", "timestamp": "2022-05-16", "mins": 2349581}, {"id": "0001100555-22-000038", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60237.31999999999, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders pile into MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000038/0001100555-22-000038-index.htm", "trade_date": "2022-05-09", "timestamp": "2022-05-09", "mins": 2359661}, {"id": "0001100555-22-000036", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60577.78, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "That makes 3 insiders into MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000036/0001100555-22-000036-index.htm", "trade_date": "2022-05-03", "timestamp": "2022-05-03", "mins": 2368301}, {"id": "0001100555-22-000034", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60348.24, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "3 insiders now buying MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000034/0001100555-22-000034-index.htm", "trade_date": "2022-04-25", "timestamp": "2022-04-25", "mins": 2379821}, {"id": "0001100555-22-000032", "src": "INSIDERS", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60130.37, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "MYPS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000032/0001100555-22-000032-index.htm", "trade_date": "2022-04-20", "timestamp": "2022-04-20", "mins": 2387021}], "institutional": [{"id": "13DG-0002012383-26-002857", "src": "13DG", "ticker": "MYPS", "cik": "1823878", "company": "PLAYSTUDIOS, Inc.", "company_raw": "PLAYSTUDIOS, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 1.1% passive stake in MYPS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002857-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180941}], "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": "PLAYSTUDIOS, Inc.  - Class A Common Stock", "new_value": "PLAYSTUDIOS, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001823878", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001823878", "applied": 1, "detected_at": "2026-10-26T09:56:50.942302"}]}, "key_people": [{"who": "Andrew S. Pascal", "who_key": "PASCAL ANDREW S", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1952398.1600000001, "sold": 0, "net": 1952398.1600000001, "trades": 24, "top_score": 65.1, "lean": "buying", "history": [{"action": "BUY", "amount": 61600.49999999999, "date": "2022-06-27", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000052/0001100555-22-000052-index.htm"}, {"action": "BUY", "amount": 60448.32000000001, "date": "2022-06-21", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000050/0001100555-22-000050-index.htm"}, {"action": "BUY", "amount": 61020.96, "date": "2022-06-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000048/0001100555-22-000048-index.htm"}, {"action": "BUY", "amount": 60354.0, "date": "2022-06-06", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000046/0001100555-22-000046-index.htm"}, {"action": "BUY", "amount": 60256.82, "date": "2022-06-01", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000044/0001100555-22-000044-index.htm"}, {"action": "BUY", "amount": 60170.380000000005, "date": "2022-05-24", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000042/0001100555-22-000042-index.htm"}, {"action": "BUY", "amount": 60264.96000000001, "date": "2022-05-16", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000040/0001100555-22-000040-index.htm"}, {"action": "BUY", "amount": 60237.31999999999, "date": "2022-05-09", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000038/0001100555-22-000038-index.htm"}, {"action": "BUY", "amount": 60577.78, "date": "2022-05-03", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000036/0001100555-22-000036-index.htm"}, {"action": "BUY", "amount": 60348.24, "date": "2022-04-25", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000034/0001100555-22-000034-index.htm"}, {"action": "BUY", "amount": 60130.37, "date": "2022-04-20", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000032/0001100555-22-000032-index.htm"}, {"action": "BUY", "amount": 60215.280000000006, "date": "2022-04-13", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000030/0001100555-22-000030-index.htm"}, {"action": "BUY", "amount": 60696.22, "date": "2022-04-04", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000028/0001100555-22-000028-index.htm"}, {"action": "BUY", "amount": 60101.6, "date": "2022-03-28", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000026/0001100555-22-000026-index.htm"}, {"action": "BUY", "amount": 60643.799999999996, "date": "2022-03-23", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000024/0001100555-22-000024-index.htm"}, {"action": "BUY", "amount": 62148.66, "date": "2022-03-14", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000022/0001100555-22-000022-index.htm"}, {"action": "BUY", "amount": 123064.02000000002, "date": "2022-03-08", "score": 52.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000020/0001100555-22-000020-index.htm"}, {"action": "BUY", "amount": 123790.84999999999, "date": "2022-03-01", "score": 52.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000018/0001100555-22-000018-index.htm"}, {"action": "BUY", "amount": 122695.84999999999, "date": "2022-02-22", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000016/0001100555-22-000016-index.htm"}, {"action": "BUY", "amount": 122781.06000000001, "date": "2022-02-16", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000013/0001100555-22-000013-index.htm"}, {"action": "BUY", "amount": 122601.85, "date": "2022-02-08", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000009/0001100555-22-000009-index.htm"}, {"action": "BUY", "amount": 122739.12, "date": "2022-02-02", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000006/0001100555-22-000006-index.htm"}, {"action": "BUY", "amount": 122629.0, "date": "2022-01-24", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000004/0001100555-22-000004-index.htm"}, {"action": "BUY", "amount": 122881.20000000001, "date": "2022-01-20", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000002/0001100555-22-000002-index.htm"}], "latest": {"action": "BUY", "amount": 61600.49999999999, "date": "2022-06-27", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000110055522000052/0001100555-22-000052-index.htm"}}, {"who": "Microsoft Corp", "who_key": "MICROSOFT CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1950000.0, "net": -1950000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1950000.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000095017024020392/0000950170-24-020392-index.htm"}], "latest": {"action": "SELL", "amount": 1950000.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/789019/000095017024020392/0000950170-24-020392-index.htm"}}, {"who": "Scott Edward Peterson", "who_key": "Peterson Scott Edward", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 897823.86, "net": -897823.86, "trades": 17, "top_score": 24.6, "lean": "selling", "history": [{"action": "SELL", "amount": 22065.28, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000009/0001356746-26-000009-index.htm"}, {"action": "BUY", "amount": 0, "date": "2026-01-20", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000002/0001356746-26-000002-index.htm"}, {"action": "SELL", "amount": 39600.0, "date": "2025-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000020/0001356746-25-000020-index.htm"}, {"action": "SELL", "amount": 48109.92, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000018/0001356746-25-000018-index.htm"}, {"action": "SELL", "amount": 47400.0, "date": "2025-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000016/0001356746-25-000016-index.htm"}, {"action": "SELL", "amount": 23750.0, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000013/0001356746-25-000013-index.htm"}, {"action": "SELL", "amount": 25750.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000010/0001356746-25-000010-index.htm"}, {"action": "SELL", "amount": 31000.0, "date": "2025-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674625000008/0001356746-25-000008-index.htm"}, {"action": "SELL", "amount": 37296.0, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000162828025017539/0001628280-25-017539-index.htm"}, {"action": "SELL", "amount": 37297.26, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000162828025016657/0001628280-25-016657-index.htm"}, {"action": "SELL", "amount": 52000.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674624000013/0001356746-24-000013-index.htm"}, {"action": "SELL", "amount": 43400.0, "date": "2024-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674624000011/0001356746-24-000011-index.htm"}, {"action": "SELL", "amount": 37500.0, "date": "2024-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674624000009/0001356746-24-000009-index.htm"}, {"action": "SELL", "amount": 39500.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674624000007/0001356746-24-000007-index.htm"}, {"action": "SELL", "amount": 113125.00000000001, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674623000002/0001356746-23-000002-index.htm"}, {"action": "SELL", "amount": 201028.0, "date": "2022-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674622000010/0001356746-22-000010-index.htm"}, {"action": "SELL", "amount": 99002.4, "date": "2022-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674622000008/0001356746-22-000008-index.htm"}], "latest": {"action": "SELL", "amount": 22065.28, "date": "2026-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000135674626000009/0001356746-26-000009-index.htm"}}, {"who": "Joel Agena", "who_key": "Agena Joel", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 582556.4, "net": -582556.4, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14131.47, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000019/0001870484-25-000019-index.htm"}, {"action": "SELL", "amount": 51400.0, "date": "2025-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000017/0001870484-25-000017-index.htm"}, {"action": "SELL", "amount": 54251.7, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000015/0001870484-25-000015-index.htm"}, {"action": "SELL", "amount": 54503.40000000001, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000013/0001870484-25-000013-index.htm"}, {"action": "SELL", "amount": 83804.1, "date": "2025-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000010/0001870484-25-000010-index.htm"}, {"action": "SELL", "amount": 57576.899999999994, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000008/0001870484-25-000008-index.htm"}, {"action": "SELL", "amount": 87288.82999999999, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000006/0001870484-25-000006-index.htm"}, {"action": "SELL", "amount": 179600.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048423000005/0001870484-23-000005-index.htm"}], "latest": {"action": "SELL", "amount": 14131.47, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048425000019/0001870484-25-000019-index.htm"}}, {"who": "James Murren", "who_key": "MURREN JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 232162.3936, "sold": 0, "net": 232162.3936, "trades": 1, "top_score": 53.6, "lean": "buying", "history": [{"action": "BUY", "amount": 232162.3936, "date": "2021-11-17", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048421000023/0001870484-21-000023-index.htm"}], "latest": {"action": "BUY", "amount": 232162.3936, "date": "2021-11-17", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1823878/000187048421000023/0001870484-21-000023-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002857", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001903115-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001870488-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001826030-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001266240-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001823878-26-000045", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-06-17", "title": "Form 25-NSE", "accession": "0001354457-26-000587", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-29", "title": "Form ARS", "accession": "0001104659-26-067833", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-29", "title": "FORM- DEF 14A", "accession": "0001104659-26-067830", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001356746-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001870484-26-000006", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-11", "title": "Form PRE 14A", "accession": "0001104659-26-058757", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001823878-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001823878-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001823878-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-04-09", "title": "FORM 4", "accession": "0001356746-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-04-08", "title": "Notice of proposed sale", "accession": "0001959173-26-002837", "price_sensitive": false}, {"form": "144", "date": "2026-04-07", "title": "Notice of proposed sale", "accession": "0001959173-26-002821", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-03", "title": "Form 10-K/A", "accession": "0001823878-26-000032", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0001823878-26-000029", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-17", "title": "Employee share plan", "accession": "0001823878-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001100555-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0002057894-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001356746-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-03-16", "title": "FORM 4", "accession": "0001870484-26-000004", "price_sensitive": false}], "performance": {"ticker": "MYPS", "has_prices": true, "summary": {"n": 26, "avg": -0.8774914809306252, "win_rate": 0.0, "best": -0.2252341054706752, "worst": -0.9272222222222222, "as_of": "2026-09-18"}, "buys": [{"who": "Peterson Scott Edward", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 0.0, "date": "2026-01-20", "score": 24.6, "ref_price": 0.6087, "return": -0.2252341054706752}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 61600.49999999999, "date": "2022-06-27", "score": 47.1, "ref_price": 4.44, "return": -0.8937837837837838}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60448.32000000001, "date": "2022-06-21", "score": 46.8, "ref_price": 6.08, "return": -0.9224342105263157}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 61020.96, "date": "2022-06-14", "score": 47.0, "ref_price": 5.54, "return": -0.9148736462093864}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60354.0, "date": "2022-06-06", "score": 46.9, "ref_price": 5.82, "return": -0.9189690721649484}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60256.82, "date": "2022-06-01", "score": 46.8, "ref_price": 6.48, "return": -0.9272222222222222}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60170.380000000005, "date": "2022-05-24", "score": 46.9, "ref_price": 5.73, "return": -0.917696335078534}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60264.96000000001, "date": "2022-05-16", "score": 47.0, "ref_price": 5.33, "return": -0.9115196998123827}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60237.31999999999, "date": "2022-05-09", "score": 47.1, "ref_price": 4.2, "return": -0.8877142857142857}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60577.78, "date": "2022-05-03", "score": 47.0, "ref_price": 6.01, "return": -0.92153078202995}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60348.24, "date": "2022-04-25", "score": 47.0, "ref_price": 5.73, "return": -0.917696335078534}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60130.37, "date": "2022-04-20", "score": 47.0, "ref_price": 5.77, "return": -0.918266897746967}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60215.280000000006, "date": "2022-04-13", "score": 47.1, "ref_price": 5.49, "return": -0.9140983606557376}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60696.22, "date": "2022-04-04", "score": 47.2, "ref_price": 5.06, "return": -0.906798418972332}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60101.6, "date": "2022-03-28", "score": 47.2, "ref_price": 4.64, "return": -0.8983620689655173}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 60643.799999999996, "date": "2022-03-23", "score": 47.3, "ref_price": 4.66, "return": -0.8987982832618024}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 62148.66, "date": "2022-03-14", "score": 47.6, "ref_price": 4.06, "return": -0.8838423645320197}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 123064.02000000002, "date": "2022-03-08", "score": 52.5, "ref_price": 3.87, "return": -0.8781395348837209}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 123790.84999999999, "date": "2022-03-01", "score": 52.9, "ref_price": 3.9, "return": -0.8790769230769231}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 122695.84999999999, "date": "2022-02-22", "score": 52.7, "ref_price": 5.09, "return": -0.9073477406679763}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 122781.06000000001, "date": "2022-02-16", "score": 53.4, "ref_price": 5.0, "return": -0.9056799999999999}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 122601.85, "date": "2022-02-08", "score": 54.5, "ref_price": 4.79, "return": -0.9015448851774531}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 122739.12, "date": "2022-02-02", "score": 57.4, "ref_price": 4.22, "return": -0.8882464454976303}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 122629.0, "date": "2022-01-24", "score": 65.1, "ref_price": 3.81, "return": -0.8762204724409449}, {"who": "PASCAL ANDREW S", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 122881.20000000001, "date": "2022-01-20", "score": 50.1, "ref_price": 4.54, "return": -0.8961233480176213}, {"who": "MURREN JAMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 232162.3936, "date": "2021-11-17", "score": 53.6, "ref_price": 4.89, "return": -0.903558282208589}]}, "price_series": [{"date": "2020-12-11", "close": 12.92, "volume": null}, {"date": "2020-12-14", "close": 12.92, "volume": null}, {"date": "2020-12-15", "close": 12.92, "volume": null}, {"date": "2020-12-16", "close": 12.92, "volume": null}, {"date": "2020-12-17", "close": 12.92, "volume": null}, {"date": "2020-12-18", "close": 12.92, "volume": null}, {"date": "2020-12-21", "close": 10.25, "volume": 6811.0}, {"date": "2020-12-22", "close": 10.21, "volume": 6223.0}, {"date": "2020-12-23", "close": 9.9611, "volume": 27852.0}, {"date": "2020-12-24", "close": 10.05, "volume": 2411.0}, {"date": "2020-12-28", "close": 10.28, "volume": 200242.0}, {"date": "2020-12-29", "close": 10.7, "volume": 97979.0}, {"date": "2020-12-30", "close": 10.39, "volume": 51655.0}, {"date": "2020-12-31", "close": 10.3, "volume": 8629.0}, {"date": "2021-01-04", "close": 10.25, "volume": 13485.0}, {"date": "2021-01-05", "close": 10.39, "volume": 7398.0}, {"date": "2021-01-06", "close": 10.3, "volume": 29266.0}, {"date": "2021-01-07", "close": 10.42, "volume": 10536.0}, {"date": "2021-01-08", "close": 10.51, "volume": 208796.0}, {"date": "2021-01-11", "close": 10.5499, "volume": 102803.0}, {"date": "2021-01-12", "close": 10.57, "volume": 135022.0}, {"date": "2021-01-13", "close": 10.5999, "volume": 25682.0}, {"date": "2021-01-14", "close": 10.7601, "volume": 88870.0}, {"date": "2021-01-15", "close": 10.93, "volume": 85494.0}, {"date": "2021-01-19", "close": 11.2, "volume": 96600.0}, {"date": "2021-01-20", "close": 11.12, "volume": 135128.0}, {"date": "2021-01-21", "close": 11.34, "volume": 34093.0}, {"date": "2021-01-22", "close": 11.15, "volume": 42675.0}, {"date": "2021-01-25", "close": 11.09, "volume": 146719.0}, {"date": "2021-01-26", "close": 10.93, "volume": 315229.0}, {"date": "2021-01-27", "close": 10.75, "volume": 873796.0}, {"date": "2021-01-28", "close": 11.0, "volume": 223540.0}, {"date": "2021-01-29", "close": 10.97, "volume": 128140.0}, {"date": "2021-02-01", "close": 11.41, "volume": 1931804.0}, {"date": "2021-02-02", "close": 11.78, "volume": 8624005.0}, {"date": "2021-02-03", "close": 11.25, "volume": 2062235.0}, {"date": "2021-02-04", "close": 10.87, "volume": 1522549.0}, {"date": "2021-02-05", "close": 10.75, "volume": 856709.0}, {"date": "2021-02-08", "close": 11.13, "volume": 1275935.0}, {"date": "2021-02-09", "close": 11.26, "volume": 1235575.0}, {"date": "2021-02-10", "close": 11.24, "volume": 846984.0}, {"date": "2021-02-11", "close": 11.0, "volume": 450181.0}, {"date": "2021-02-12", "close": 10.92, "volume": 587974.0}, {"date": "2021-02-16", "close": 10.58, "volume": 637183.0}, {"date": "2021-02-17", "close": 10.82, "volume": 578036.0}, {"date": "2021-02-18", "close": 10.78, "volume": 223305.0}, {"date": "2021-02-19", "close": 10.71, "volume": 527876.0}, {"date": "2021-02-22", "close": 10.69, "volume": 368873.0}, {"date": "2021-02-23", "close": 10.41, "volume": 588983.0}, {"date": "2021-02-24", "close": 10.3, "volume": 307704.0}, {"date": "2021-02-25", "close": 10.41, "volume": 432604.0}, {"date": "2021-02-26", "close": 10.15, "volume": 270719.0}, {"date": "2021-03-01", "close": 10.15, "volume": 509548.0}, {"date": "2021-03-02", "close": 10.22, "volume": 508408.0}, {"date": "2021-03-03", "close": 9.97, "volume": 759057.0}, {"date": "2021-03-04", "close": 10.01, "volume": 511456.0}, {"date": "2021-03-05", "close": 10.18, "volume": 961855.0}, {"date": "2021-03-08", "close": 10.12, "volume": 216239.0}, {"date": "2021-03-09", "close": 10.07, "volume": 165764.0}, {"date": "2021-03-10", "close": 10.06, "volume": 354658.0}, {"date": "2021-03-11", "close": 10.52, "volume": 307926.0}, {"date": "2021-03-12", "close": 10.45, "volume": 66558.0}, {"date": "2021-03-15", "close": 10.25, "volume": 184116.0}, {"date": "2021-03-16", "close": 10.26, "volume": 103581.0}, {"date": "2021-03-17", "close": 10.07, "volume": 139394.0}, {"date": "2021-03-18", "close": 10.1, "volume": 543866.0}, {"date": "2021-03-19", "close": 10.1, "volume": 77197.0}, {"date": "2021-03-22", "close": 10.14, "volume": 192641.0}, {"date": "2021-03-23", "close": 9.94, "volume": 191967.0}, {"date": "2021-03-24", "close": 10.0, "volume": 847036.0}, {"date": "2021-03-25", "close": 9.93, "volume": 204534.0}, {"date": "2021-03-26", "close": 9.88, "volume": 54234.0}, {"date": "2021-03-29", "close": 9.92, "volume": 82846.0}, {"date": "2021-03-30", "close": 9.89, "volume": 49651.0}, {"date": "2021-03-31", "close": 9.93, "volume": 236091.0}, {"date": "2021-04-01", "close": 9.93, "volume": 170685.0}, {"date": "2021-04-05", "close": 9.97, "volume": 210567.0}, {"date": "2021-04-06", "close": 9.955, "volume": 35236.0}, {"date": "2021-04-07", "close": 9.95, "volume": 189345.0}, {"date": "2021-04-08", "close": 9.95, "volume": 247737.0}, {"date": "2021-04-09", "close": 9.97, "volume": 60648.0}, {"date": "2021-04-12", "close": 9.96, "volume": 214911.0}, {"date": "2021-04-13", "close": 9.96, "volume": 184572.0}, {"date": "2021-04-14", "close": 9.935, "volume": 156612.0}, {"date": "2021-04-15", "close": 9.93, "volume": 136053.0}, {"date": "2021-04-16", "close": 9.9, "volume": 134735.0}, {"date": "2021-04-19", "close": 9.91, "volume": 84124.0}, {"date": "2021-04-20", "close": 9.9, "volume": 221566.0}, {"date": "2021-04-21", "close": 9.9, "volume": 78904.0}, {"date": "2021-04-22", "close": 9.95, "volume": 300745.0}, {"date": "2021-04-23", "close": 9.99, "volume": 64228.0}, {"date": "2021-04-26", "close": 10.02, "volume": 425978.0}, {"date": "2021-04-27", "close": 10.0, "volume": 76713.0}, {"date": "2021-04-28", "close": 10.0, "volume": 97598.0}, {"date": "2021-04-29", "close": 10.1, "volume": 149273.0}, {"date": "2021-04-30", "close": 10.0, "volume": 109853.0}, {"date": "2021-05-03", "close": 10.0, "volume": 54835.0}, {"date": "2021-05-04", "close": 9.96, "volume": 57055.0}, {"date": "2021-05-05", "close": 9.96, "volume": 49209.0}, {"date": "2021-05-06", "close": 9.96, "volume": 52904.0}, {"date": "2021-05-07", "close": 9.95, "volume": 60359.0}, {"date": "2021-05-10", "close": 9.97, "volume": 112623.0}, {"date": "2021-05-11", "close": 9.95, "volume": 59517.0}, {"date": "2021-05-12", "close": 9.93, "volume": 509374.0}, {"date": "2021-05-13", "close": 9.99, "volume": 112820.0}, {"date": "2021-05-14", "close": 9.96, "volume": 28112.0}, {"date": "2021-05-17", "close": 9.99, "volume": 242498.0}, {"date": "2021-05-18", "close": 10.0, "volume": 89502.0}, {"date": "2021-05-19", "close": 9.99, "volume": 140061.0}, {"date": "2021-05-20", "close": 10.0, "volume": 295481.0}, {"date": "2021-05-21", "close": 9.96, "volume": 321725.0}, {"date": "2021-05-24", "close": 9.95, "volume": 194289.0}, {"date": "2021-05-25", "close": 9.89, "volume": 153115.0}, {"date": "2021-05-26", "close": 9.97, "volume": 208107.0}, {"date": "2021-05-27", "close": 9.96, "volume": 317052.0}, {"date": "2021-05-28", "close": 9.99, "volume": 180133.0}, {"date": "2021-06-01", "close": 9.97, "volume": 78770.0}, {"date": "2021-06-02", "close": 9.98, "volume": 108172.0}, {"date": "2021-06-03", "close": 10.0, "volume": 405484.0}, {"date": "2021-06-04", "close": 9.98, "volume": 154353.0}, {"date": "2021-06-07", "close": 10.0, "volume": 419061.0}, {"date": "2021-06-08", "close": 9.98, "volume": 322003.0}, {"date": "2021-06-09", "close": 10.0, "volume": 521888.0}, {"date": "2021-06-10", "close": 10.01, "volume": 398503.0}, {"date": "2021-06-11", "close": 10.0, "volume": 835352.0}, {"date": "2021-06-14", "close": 10.0, "volume": 443275.0}, {"date": "2021-06-15", "close": 9.81, "volume": 519845.0}, {"date": "2021-06-16", "close": 9.83, "volume": 131224.0}, {"date": "2021-06-17", "close": 8.75, "volume": 682766.0}, {"date": "2021-06-18", "close": 8.22, "volume": 661916.0}, {"date": "2021-06-21", "close": 8.39, "volume": 236661.0}, {"date": "2021-06-22", "close": 8.4, "volume": 184575.0}, {"date": "2021-06-23", "close": 8.24, "volume": 181241.0}, {"date": "2021-06-24", "close": 8.0, "volume": 253864.0}, {"date": "2021-06-25", "close": 8.1, "volume": 149718.0}, {"date": "2021-06-28", "close": 7.94, "volume": 135017.0}, {"date": "2021-06-29", "close": 7.92, "volume": 203896.0}, {"date": "2021-06-30", "close": 7.42, "volume": 389833.0}, {"date": "2021-07-01", "close": 7.88, "volume": 662342.0}, {"date": "2021-07-02", "close": 7.8, "volume": 259855.0}, {"date": "2021-07-06", "close": 7.32, "volume": 270861.0}, {"date": "2021-07-07", "close": 7.28, "volume": 244569.0}, {"date": "2021-07-08", "close": 7.0, "volume": 416559.0}, {"date": "2021-07-09", "close": 7.07, "volume": 289823.0}, {"date": "2021-07-12", "close": 7.01, "volume": 202525.0}, {"date": "2021-07-13", "close": 6.96, "volume": 330401.0}, {"date": "2021-07-14", "close": 6.22, "volume": 519923.0}, {"date": "2021-07-15", "close": 6.36, "volume": 295869.0}, {"date": "2021-07-16", "close": 6.81, "volume": 488154.0}, {"date": "2021-07-19", "close": 7.0, "volume": 346173.0}, {"date": "2021-07-20", "close": 6.88, "volume": 236047.0}, {"date": "2021-07-21", "close": 6.8, "volume": 134297.0}, {"date": "2021-07-22", "close": 6.84, "volume": 157167.0}, {"date": "2021-07-23", "close": 6.63, "volume": 146782.0}, {"date": "2021-07-26", "close": 6.3, "volume": 419832.0}, {"date": "2021-07-27", "close": 5.88, "volume": 425905.0}, {"date": "2021-07-28", "close": 6.08, "volume": 192132.0}, {"date": "2021-07-29", "close": 6.57, "volume": 798625.0}, {"date": "2021-07-30", "close": 6.6, "volume": 298635.0}, {"date": "2021-08-02", "close": 5.83, "volume": 1841768.0}, {"date": "2021-08-03", "close": 5.82, "volume": 473863.0}, {"date": "2021-08-04", "close": 5.65, "volume": 720776.0}, {"date": "2021-08-05", "close": 5.75, "volume": 466737.0}, {"date": "2021-08-06", "close": 5.7, "volume": 495197.0}, {"date": "2021-08-09", "close": 6.05, "volume": 2171860.0}, {"date": "2021-08-10", "close": 5.93, "volume": 698162.0}, {"date": "2021-08-11", "close": 5.75, "volume": 858203.0}, {"date": "2021-08-12", "close": 5.09, "volume": 1698635.0}, {"date": "2021-08-13", "close": 5.0, "volume": 874023.0}, {"date": "2021-08-16", "close": 4.72, "volume": 595602.0}, {"date": "2021-08-17", "close": 4.3, "volume": 1756900.0}, {"date": "2021-08-18", "close": 4.17, "volume": 1402639.0}, {"date": "2021-08-19", "close": 4.02, "volume": 1548645.0}, {"date": "2021-08-20", "close": 4.59, "volume": 673711.0}, {"date": "2021-08-23", "close": 4.85, "volume": 974171.0}, {"date": "2021-08-24", "close": 4.98, "volume": 461121.0}, {"date": "2021-08-25", "close": 5.21, "volume": 660066.0}, {"date": "2021-08-26", "close": 5.29, "volume": 517201.0}, {"date": "2021-08-27", "close": 5.39, "volume": 496219.0}, {"date": "2021-08-30", "close": 5.13, "volume": 172792.0}, {"date": "2021-08-31", "close": 5.0, "volume": 476297.0}, {"date": "2021-09-01", "close": 4.92, "volume": 188027.0}, {"date": "2021-09-02", "close": 5.02, "volume": 238540.0}, {"date": "2021-09-03", "close": 5.05, "volume": 307826.0}, {"date": "2021-09-07", "close": 4.78, "volume": 930477.0}, {"date": "2021-09-08", "close": 4.76, "volume": 333225.0}, {"date": "2021-09-09", "close": 4.84, "volume": 325363.0}, {"date": "2021-09-10", "close": 4.82, "volume": 731195.0}, {"date": "2021-09-13", "close": 4.98, "volume": 282539.0}, {"date": "2021-09-14", "close": 4.88, "volume": 238955.0}, {"date": "2021-09-15", "close": 5.18, "volume": 562545.0}, {"date": "2021-09-16", "close": 5.22, "volume": 380425.0}, {"date": "2021-09-17", "close": 5.14, "volume": 3286500.0}, {"date": "2021-09-20", "close": 5.12, "volume": 859610.0}, {"date": "2021-09-21", "close": 4.66, "volume": 314266.0}, {"date": "2021-09-22", "close": 4.81, "volume": 290345.0}, {"date": "2021-09-23", "close": 4.8, "volume": 499735.0}, {"date": "2021-09-24", "close": 4.74, "volume": 144371.0}, {"date": "2021-09-27", "close": 4.64, "volume": 462959.0}, {"date": "2021-09-28", "close": 4.6, "volume": 285438.0}, {"date": "2021-09-29", "close": 4.5, "volume": 227923.0}, {"date": "2021-09-30", "close": 4.56, "volume": 176663.0}, {"date": "2021-10-01", "close": 4.45, "volume": 366223.0}, {"date": "2021-10-04", "close": 4.42, "volume": 351971.0}, {"date": "2021-10-05", "close": 4.52, "volume": 195258.0}, {"date": "2021-10-06", "close": 4.41, "volume": 265854.0}, {"date": "2021-10-07", "close": 4.65, "volume": 243569.0}, {"date": "2021-10-08", "close": 4.45, "volume": 153723.0}, {"date": "2021-10-11", "close": 4.49, "volume": 187180.0}, {"date": "2021-10-12", "close": 4.64, "volume": 217853.0}, {"date": "2021-10-13", "close": 4.7, "volume": 69298.0}, {"date": "2021-10-14", "close": 4.67, "volume": 231537.0}, {"date": "2021-10-15", "close": 4.54, "volume": 245102.0}, {"date": "2021-10-18", "close": 4.52, "volume": 136186.0}, {"date": "2021-10-19", "close": 4.51, "volume": 107829.0}, {"date": "2021-10-20", "close": 4.34, "volume": 478739.0}, {"date": "2021-10-21", "close": 4.44, "volume": 215932.0}, {"date": "2021-10-22", "close": 4.49, "volume": 164672.0}, {"date": "2021-10-25", "close": 4.51, "volume": 98112.0}, {"date": "2021-10-26", "close": 4.55, "volume": 599404.0}, {"date": "2021-10-27", "close": 4.43, "volume": 304366.0}, {"date": "2021-10-28", "close": 4.37, "volume": 78229.0}, {"date": "2021-10-29", "close": 4.3, "volume": 166892.0}, {"date": "2021-11-01", "close": 4.89, "volume": 507218.0}, {"date": "2021-11-02", "close": 4.81, "volume": 258378.0}, {"date": "2021-11-03", "close": 4.71, "volume": 423516.0}, {"date": "2021-11-04", "close": 4.69, "volume": 296386.0}, {"date": "2021-11-05", "close": 4.58, "volume": 223305.0}, {"date": "2021-11-08", "close": 4.5, "volume": 135388.0}, {"date": "2021-11-09", "close": 4.5, "volume": 252073.0}, {"date": "2021-11-10", "close": 4.36, "volume": 207606.0}, {"date": "2021-11-11", "close": 4.13, "volume": 752676.0}, {"date": "2021-11-12", "close": 4.93, "volume": 1611015.0}, {"date": "2021-11-15", "close": 4.78, "volume": 557353.0}, {"date": "2021-11-16", "close": 4.49, "volume": 422355.0}, {"date": "2021-11-17", "close": 4.89, "volume": 305005.0}, {"date": "2021-11-18", "close": 4.7, "volume": 365820.0}, {"date": "2021-11-19", "close": 4.66, "volume": 216196.0}, {"date": "2021-11-22", "close": 4.45, "volume": 260010.0}, {"date": "2021-11-23", "close": 4.44, "volume": 299803.0}, {"date": "2021-11-24", "close": 4.61, "volume": 187394.0}, {"date": "2021-11-26", "close": 4.43, "volume": 478533.0}, {"date": "2021-11-29", "close": 4.26, "volume": 457828.0}, {"date": "2021-11-30", "close": 4.48, "volume": 595098.0}, {"date": "2021-12-01", "close": 4.08, "volume": 411691.0}, {"date": "2021-12-02", "close": 4.02, "volume": 561153.0}, {"date": "2021-12-03", "close": 3.97, "volume": 709064.0}, {"date": "2021-12-06", "close": 3.86, "volume": 516998.0}, {"date": "2021-12-07", "close": 4.14, "volume": 478524.0}, {"date": "2021-12-08", "close": 4.16, "volume": 293662.0}, {"date": "2021-12-09", "close": 4.0, "volume": 350284.0}, {"date": "2021-12-10", "close": 3.97, "volume": 170459.0}, {"date": "2021-12-13", "close": 3.89, "volume": 316701.0}, {"date": "2021-12-14", "close": 3.82, "volume": 322421.0}, {"date": "2021-12-15", "close": 3.97, "volume": 203163.0}, {"date": "2021-12-16", "close": 3.75, "volume": 497109.0}, {"date": "2021-12-17", "close": 3.81, "volume": 324580.0}, {"date": "2021-12-20", "close": 3.72, "volume": 223214.0}, {"date": "2021-12-21", "close": 3.83, "volume": 437577.0}, {"date": "2021-12-22", "close": 3.88, "volume": 550764.0}, {"date": "2021-12-23", "close": 4.18, "volume": 827550.0}, {"date": "2021-12-27", "close": 4.15, "volume": 248523.0}, {"date": "2021-12-28", "close": 3.94, "volume": 214140.0}, {"date": "2021-12-29", "close": 3.89, "volume": 298192.0}, {"date": "2021-12-30", "close": 4.14, "volume": 558604.0}, {"date": "2021-12-31", "close": 3.95, "volume": 811673.0}, {"date": "2022-01-03", "close": 4.29, "volume": 273543.0}, {"date": "2022-01-04", "close": 4.24, "volume": 126276.0}, {"date": "2022-01-05", "close": 4.12, "volume": 296558.0}, {"date": "2022-01-06", "close": 4.06, "volume": 179438.0}, {"date": "2022-01-07", "close": 3.99, "volume": 188575.0}, {"date": "2022-01-10", "close": 4.2, "volume": 361121.0}, {"date": "2022-01-11", "close": 4.54, "volume": 452842.0}, {"date": "2022-01-12", "close": 4.35, "volume": 240860.0}, {"date": "2022-01-13", "close": 4.21, "volume": 125161.0}, {"date": "2022-01-14", "close": 4.46, "volume": 269962.0}, {"date": "2022-01-18", "close": 4.52, "volume": 561365.0}, {"date": "2022-01-19", "close": 4.58, "volume": 288808.0}, {"date": "2022-01-20", "close": 4.54, "volume": 368000.0}, {"date": "2022-01-21", "close": 4.13, "volume": 538289.0}, {"date": "2022-01-24", "close": 3.81, "volume": 872082.0}, {"date": "2022-01-25", "close": 4.11, "volume": 490981.0}, {"date": "2022-01-26", "close": 4.14, "volume": 276836.0}, {"date": "2022-01-27", "close": 4.05, "volume": 292484.0}, {"date": "2022-01-28", "close": 4.12, "volume": 310512.0}, {"date": "2022-01-31", "close": 4.64, "volume": 1204990.0}, {"date": "2022-02-01", "close": 4.44, "volume": 433115.0}, {"date": "2022-02-02", "close": 4.22, "volume": 409127.0}, {"date": "2022-02-03", "close": 4.15, "volume": 427033.0}, {"date": "2022-02-04", "close": 4.66, "volume": 483104.0}, {"date": "2022-02-07", "close": 4.61, "volume": 218041.0}, {"date": "2022-02-08", "close": 4.79, "volume": 419886.0}, {"date": "2022-02-09", "close": 4.72, "volume": 385683.0}, {"date": "2022-02-10", "close": 4.69, "volume": 676458.0}, {"date": "2022-02-11", "close": 4.81, "volume": 443161.0}, {"date": "2022-02-14", "close": 4.69, "volume": 332708.0}, {"date": "2022-02-15", "close": 4.97, "volume": 735039.0}, {"date": "2022-02-16", "close": 5.0, "volume": 719986.0}, {"date": "2022-02-17", "close": 4.93, "volume": 266889.0}, {"date": "2022-02-18", "close": 4.93, "volume": 273251.0}, {"date": "2022-02-22", "close": 5.09, "volume": 312617.0}, {"date": "2022-02-23", "close": 4.98, "volume": 226531.0}, {"date": "2022-02-24", "close": 5.1, "volume": 282184.0}, {"date": "2022-02-25", "close": 4.86, "volume": 548636.0}, {"date": "2022-02-28", "close": 4.56, "volume": 346900.0}, {"date": "2022-03-01", "close": 3.9, "volume": 1126586.0}, {"date": "2022-03-02", "close": 4.02, "volume": 303145.0}, {"date": "2022-03-03", "close": 3.85, "volume": 364820.0}, {"date": "2022-03-04", "close": 3.74, "volume": 272456.0}, {"date": "2022-03-07", "close": 3.84, "volume": 513747.0}, {"date": "2022-03-08", "close": 3.87, "volume": 303450.0}, {"date": "2022-03-09", "close": 4.07, "volume": 310837.0}, {"date": "2022-03-10", "close": 4.04, "volume": 257040.0}, {"date": "2022-03-11", "close": 4.04, "volume": 312886.0}, {"date": "2022-03-14", "close": 4.06, "volume": 440756.0}, {"date": "2022-03-15", "close": 3.94, "volume": 319758.0}, {"date": "2022-03-16", "close": 4.26, "volume": 836245.0}, {"date": "2022-03-17", "close": 4.6, "volume": 954781.0}, {"date": "2022-03-18", "close": 4.45, "volume": 789674.0}, {"date": "2022-03-21", "close": 4.57, "volume": 774372.0}, {"date": "2022-03-22", "close": 4.71, "volume": 658946.0}, {"date": "2022-03-23", "close": 4.66, "volume": 234532.0}, {"date": "2022-03-24", "close": 4.53, "volume": 443828.0}, {"date": "2022-03-25", "close": 4.37, "volume": 532733.0}, {"date": "2022-03-28", "close": 4.64, "volume": 406413.0}, {"date": "2022-03-29", "close": 4.67, "volume": 264765.0}, {"date": "2022-03-30", "close": 4.78, "volume": 196047.0}, {"date": "2022-03-31", "close": 4.85, "volume": 219270.0}, {"date": "2022-04-01", "close": 4.89, "volume": 403877.0}, {"date": "2022-04-04", "close": 5.06, "volume": 284928.0}, {"date": "2022-04-05", "close": 4.84, "volume": 368819.0}, {"date": "2022-04-06", "close": 4.84, "volume": 234644.0}, {"date": "2022-04-07", "close": 4.97, "volume": 293079.0}, {"date": "2022-04-08", "close": 5.06, "volume": 302678.0}, {"date": "2022-04-11", "close": 4.98, "volume": 201792.0}, {"date": "2022-04-12", "close": 5.22, "volume": 365227.0}, {"date": "2022-04-13", "close": 5.49, "volume": 453876.0}, {"date": "2022-04-14", "close": 5.57, "volume": 351298.0}, {"date": "2022-04-18", "close": 5.64, "volume": 262830.0}, {"date": "2022-04-19", "close": 5.75, "volume": 323823.0}, {"date": "2022-04-20", "close": 5.77, "volume": 555517.0}, {"date": "2022-04-21", "close": 5.57, "volume": 314942.0}, {"date": "2022-04-22", "close": 5.4, "volume": 252871.0}, {"date": "2022-04-25", "close": 5.73, "volume": 373236.0}, {"date": "2022-04-26", "close": 5.5, "volume": 320448.0}, {"date": "2022-04-27", "close": 5.5, "volume": 282766.0}, {"date": "2022-04-28", "close": 5.7, "volume": 365908.0}, {"date": "2022-04-29", "close": 5.79, "volume": 255249.0}, {"date": "2022-05-02", "close": 5.98, "volume": 403804.0}, {"date": "2022-05-03", "close": 6.01, "volume": 515585.0}, {"date": "2022-05-04", "close": 5.75, "volume": 506583.0}, {"date": "2022-05-05", "close": 5.77, "volume": 359482.0}, {"date": "2022-05-06", "close": 4.77, "volume": 594431.0}, {"date": "2022-05-09", "close": 4.2, "volume": 902764.0}, {"date": "2022-05-10", "close": 4.13, "volume": 1022418.0}, {"date": "2022-05-11", "close": 4.37, "volume": 438836.0}, {"date": "2022-05-12", "close": 4.64, "volume": 515762.0}, {"date": "2022-05-13", "close": 4.99, "volume": 638552.0}, {"date": "2022-05-16", "close": 5.33, "volume": 466889.0}, {"date": "2022-05-17", "close": 5.45, "volume": 541082.0}, {"date": "2022-05-18", "close": 5.02, "volume": 590527.0}, {"date": "2022-05-19", "close": 5.36, "volume": 450817.0}, {"date": "2022-05-20", "close": 5.36, "volume": 310559.0}, {"date": "2022-05-23", "close": 5.62, "volume": 307483.0}, {"date": "2022-05-24", "close": 5.73, "volume": 503301.0}, {"date": "2022-05-25", "close": 6.02, "volume": 544448.0}, {"date": "2022-05-26", "close": 5.75, "volume": 404721.0}, {"date": "2022-05-27", "close": 5.8, "volume": 508846.0}, {"date": "2022-05-31", "close": 6.27, "volume": 2004717.0}, {"date": "2022-06-01", "close": 6.48, "volume": 797331.0}, {"date": "2022-06-02", "close": 6.45, "volume": 446843.0}, {"date": "2022-06-03", "close": 6.08, "volume": 641515.0}, {"date": "2022-06-06", "close": 5.82, "volume": 875079.0}, {"date": "2022-06-07", "close": 5.88, "volume": 645947.0}, {"date": "2022-06-08", "close": 6.28, "volume": 636186.0}, {"date": "2022-06-09", "close": 6.03, "volume": 420259.0}, {"date": "2022-06-10", "close": 5.71, "volume": 235404.0}, {"date": "2022-06-13", "close": 5.23, "volume": 531276.0}, {"date": "2022-06-14", "close": 5.54, "volume": 422720.0}, {"date": "2022-06-15", "close": 6.0, "volume": 548456.0}, {"date": "2022-06-16", "close": 5.97, "volume": 436527.0}, {"date": "2022-06-17", "close": 6.02, "volume": 1052864.0}, {"date": "2022-06-21", "close": 6.08, "volume": 625666.0}, {"date": "2022-06-22", "close": 5.51, "volume": 705393.0}, {"date": "2022-06-23", "close": 5.49, "volume": 537682.0}, {"date": "2022-06-24", "close": 5.42, "volume": 9339970.0}, {"date": "2022-06-27", "close": 4.44, "volume": 2395655.0}, {"date": "2022-06-28", "close": 4.37, "volume": 654179.0}, {"date": "2022-06-29", "close": 4.095, "volume": 936887.0}, {"date": "2022-06-30", "close": 4.28, "volume": 1042265.0}, {"date": "2022-07-01", "close": 4.16, "volume": 708305.0}, {"date": "2022-07-05", "close": 4.4, "volume": 588013.0}, {"date": "2022-07-06", "close": 4.34, "volume": 341795.0}, {"date": "2022-07-07", "close": 4.52, "volume": 370097.0}, {"date": "2022-07-08", "close": 4.49, "volume": 281315.0}, {"date": "2022-07-11", "close": 3.99, "volume": 662970.0}, {"date": "2022-07-12", "close": 3.99, "volume": 337290.0}, {"date": "2022-07-13", "close": 3.97, "volume": 353368.0}, {"date": "2022-07-14", "close": 3.79, "volume": 346598.0}, {"date": "2022-07-15", "close": 3.92, "volume": 388834.0}, {"date": "2022-07-18", "close": 3.9, "volume": 286649.0}, {"date": "2022-07-19", "close": 4.03, "volume": 290319.0}, {"date": "2022-07-20", "close": 4.05, "volume": 415322.0}, {"date": "2022-07-21", "close": 4.07, "volume": 183988.0}, {"date": "2022-07-22", "close": 3.94, "volume": 258669.0}, {"date": "2022-07-25", "close": 3.93, "volume": 203333.0}, {"date": "2022-07-26", "close": 3.91, "volume": 142656.0}, {"date": "2022-07-27", "close": 4.05, "volume": 215451.0}, {"date": "2022-07-28", "close": 4.13, "volume": 178996.0}, {"date": "2022-07-29", "close": 4.02, "volume": 256884.0}, {"date": "2022-08-01", "close": 3.94, "volume": 213180.0}, {"date": "2022-08-02", "close": 3.97, "volume": 240579.0}, {"date": "2022-08-03", "close": 3.89, "volume": 253764.0}, {"date": "2022-08-04", "close": 3.74, "volume": 427133.0}, {"date": "2022-08-05", "close": 3.79, "volume": 263800.0}, {"date": "2022-08-08", "close": 3.73, "volume": 468055.0}, {"date": "2022-08-09", "close": 3.57, "volume": 562394.0}, {"date": "2022-08-10", "close": 3.96, "volume": 593538.0}, {"date": "2022-08-11", "close": 4.0, "volume": 631256.0}, {"date": "2022-08-12", "close": 4.16, "volume": 385710.0}, {"date": "2022-08-15", "close": 4.01, "volume": 340655.0}, {"date": "2022-08-16", "close": 4.18, "volume": 392983.0}, {"date": "2022-08-17", "close": 4.15, "volume": 300453.0}, {"date": "2022-08-18", "close": 4.26, "volume": 241082.0}, {"date": "2022-08-19", "close": 4.12, "volume": 293977.0}, {"date": "2022-08-22", "close": 3.97, "volume": 183824.0}, {"date": "2022-08-23", "close": 3.45, "volume": 603084.0}, {"date": "2022-08-24", "close": 3.61, "volume": 199950.0}, {"date": "2022-08-25", "close": 3.83, "volume": 265699.0}, {"date": "2022-08-26", "close": 3.72, "volume": 184727.0}, {"date": "2022-08-29", "close": 3.7, "volume": 134271.0}, {"date": "2022-08-30", "close": 3.62, "volume": 233575.0}, {"date": "2022-08-31", "close": 3.62, "volume": 192335.0}, {"date": "2022-09-01", "close": 3.52, "volume": 404035.0}, {"date": "2022-09-02", "close": 3.5, "volume": 74239.0}, {"date": "2022-09-06", "close": 3.39, "volume": 218418.0}, {"date": "2022-09-07", "close": 3.41, "volume": 256450.0}, {"date": "2022-09-08", "close": 3.44, "volume": 244094.0}, {"date": "2022-09-09", "close": 3.58, "volume": 220451.0}, {"date": "2022-09-12", "close": 3.63, "volume": 248495.0}, {"date": "2022-09-13", "close": 3.5, "volume": 285388.0}, {"date": "2022-09-14", "close": 3.48, "volume": 251932.0}, {"date": "2022-09-15", "close": 3.36, "volume": 303459.0}, {"date": "2022-09-16", "close": 3.39, "volume": 615411.0}, {"date": "2022-09-19", "close": 3.48, "volume": 236971.0}, {"date": "2022-09-20", "close": 3.51, "volume": 225363.0}, {"date": "2022-09-21", "close": 3.53, "volume": 221326.0}, {"date": "2022-09-22", "close": 3.62, "volume": 296430.0}, {"date": "2022-09-23", "close": 3.56, "volume": 209262.0}, {"date": "2022-09-26", "close": 3.39, "volume": 243466.0}, {"date": "2022-09-27", "close": 3.46, "volume": 204981.0}, {"date": "2022-09-28", "close": 3.6, "volume": 265363.0}, {"date": "2022-09-29", "close": 3.48, "volume": 181661.0}, {"date": "2022-09-30", "close": 3.49, "volume": 642839.0}, {"date": "2022-10-03", "close": 3.51, "volume": 193478.0}, {"date": "2022-10-04", "close": 3.73, "volume": 162711.0}, {"date": "2022-10-05", "close": 3.6, "volume": 138517.0}, {"date": "2022-10-06", "close": 3.68, "volume": 109941.0}, {"date": "2022-10-07", "close": 3.73, "volume": 118168.0}, {"date": "2022-10-10", "close": 3.8, "volume": 169555.0}, {"date": "2022-10-11", "close": 3.72, "volume": 205796.0}, {"date": "2022-10-12", "close": 3.7, "volume": 187004.0}, {"date": "2022-10-13", "close": 3.68, "volume": 499144.0}, {"date": "2022-10-14", "close": 3.43, "volume": 357053.0}, {"date": "2022-10-17", "close": 3.88, "volume": 214225.0}, {"date": "2022-10-18", "close": 3.94, "volume": 283557.0}, {"date": "2022-10-19", "close": 3.99, "volume": 209219.0}, {"date": "2022-10-20", "close": 3.91, "volume": 209330.0}, {"date": "2022-10-21", "close": 4.04, "volume": 236293.0}, {"date": "2022-10-24", "close": 4.01, "volume": 120096.0}, {"date": "2022-10-25", "close": 4.14, "volume": 193318.0}, {"date": "2022-10-26", "close": 4.23, "volume": 204652.0}, {"date": "2022-10-27", "close": 4.4, "volume": 331213.0}, {"date": "2022-10-28", "close": 4.43, "volume": 262344.0}, {"date": "2022-10-31", "close": 4.51, "volume": 276189.0}, {"date": "2022-11-01", "close": 4.7, "volume": 276667.0}, {"date": "2022-11-02", "close": 4.48, "volume": 376558.0}, {"date": "2022-11-03", "close": 4.55, "volume": 145996.0}, {"date": "2022-11-04", "close": 4.7, "volume": 284432.0}, {"date": "2022-11-07", "close": 4.65, "volume": 178944.0}, {"date": "2022-11-08", "close": 4.55, "volume": 132814.0}, {"date": "2022-11-09", "close": 3.71, "volume": 392433.0}, {"date": "2022-11-10", "close": 3.91, "volume": 235272.0}, {"date": "2022-11-11", "close": 4.07, "volume": 428604.0}, {"date": "2022-11-14", "close": 4.23, "volume": 337627.0}, {"date": "2022-11-15", "close": 4.25, "volume": 237884.0}, {"date": "2022-11-16", "close": 4.15, "volume": 235500.0}, {"date": "2022-11-17", "close": 4.21, "volume": 246660.0}, {"date": "2022-11-18", "close": 4.09, "volume": 259880.0}, {"date": "2022-11-21", "close": 4.08, "volume": 153586.0}, {"date": "2022-11-22", "close": 4.19, "volume": 198236.0}, {"date": "2022-11-23", "close": 4.26, "volume": 181783.0}, {"date": "2022-11-25", "close": 4.25, "volume": 89673.0}, {"date": "2022-11-28", "close": 3.99, "volume": 168346.0}, {"date": "2022-11-29", "close": 3.98, "volume": 118330.0}, {"date": "2022-11-30", "close": 4.18, "volume": 386003.0}, {"date": "2022-12-01", "close": 4.08, "volume": 142460.0}, {"date": "2022-12-02", "close": 4.14, "volume": 118700.0}, {"date": "2022-12-05", "close": 4.01, "volume": 167581.0}, {"date": "2022-12-06", "close": 4.08, "volume": 208847.0}, {"date": "2022-12-07", "close": 4.08, "volume": 212870.0}, {"date": "2022-12-08", "close": 4.1, "volume": 207045.0}, {"date": "2022-12-09", "close": 4.0, "volume": 171392.0}, {"date": "2022-12-12", "close": 4.1, "volume": 141298.0}, {"date": "2022-12-13", "close": 3.95, "volume": 224521.0}, {"date": "2022-12-14", "close": 3.87, "volume": 219278.0}, {"date": "2022-12-15", "close": 3.74, "volume": 184875.0}, {"date": "2022-12-16", "close": 3.65, "volume": 540602.0}, {"date": "2022-12-19", "close": 3.65, "volume": 182657.0}, {"date": "2022-12-20", "close": 3.74, "volume": 176587.0}, {"date": "2022-12-21", "close": 3.78, "volume": 194209.0}, {"date": "2022-12-22", "close": 3.81, "volume": 240972.0}, {"date": "2022-12-23", "close": 3.77, "volume": 151164.0}, {"date": "2022-12-27", "close": 3.69, "volume": 156002.0}, {"date": "2022-12-28", "close": 3.57, "volume": 257713.0}, {"date": "2022-12-29", "close": 3.76, "volume": 225199.0}, {"date": "2022-12-30", "close": 3.88, "volume": 201813.0}, {"date": "2023-01-03", "close": 3.89, "volume": 274626.0}, {"date": "2023-01-04", "close": 3.5, "volume": 235066.0}, {"date": "2023-01-05", "close": 3.5, "volume": 152224.0}, {"date": "2023-01-06", "close": 3.7, "volume": 271660.0}, {"date": "2023-01-09", "close": 3.74, "volume": 179905.0}, {"date": "2023-01-10", "close": 4.02, "volume": 181801.0}, {"date": "2023-01-11", "close": 4.04, "volume": 223797.0}, {"date": "2023-01-12", "close": 4.16, "volume": 239597.0}, {"date": "2023-01-13", "close": 4.24, "volume": 173825.0}, {"date": "2023-01-17", "close": 4.29, "volume": 189421.0}, {"date": "2023-01-18", "close": 4.26, "volume": 221528.0}, {"date": "2023-01-19", "close": 4.34, "volume": 197559.0}, {"date": "2023-01-20", "close": 4.44, "volume": 226396.0}, {"date": "2023-01-23", "close": 4.49, "volume": 212238.0}, {"date": "2023-01-24", "close": 4.4, "volume": 187448.0}, {"date": "2023-01-25", "close": 4.51, "volume": 269238.0}, {"date": "2023-01-26", "close": 4.62, "volume": 312835.0}, {"date": "2023-01-27", "close": 4.59, "volume": 308727.0}, {"date": "2023-01-30", "close": 4.65, "volume": 275990.0}, {"date": "2023-01-31", "close": 4.62, "volume": 378172.0}, {"date": "2023-02-01", "close": 4.42, "volume": 371765.0}, {"date": "2023-02-02", "close": 4.4, "volume": 348228.0}, {"date": "2023-02-03", "close": 4.55, "volume": 283243.0}, {"date": "2023-02-06", "close": 4.46, "volume": 356778.0}, {"date": "2023-02-07", "close": 4.61, "volume": 210556.0}, {"date": "2023-02-08", "close": 4.48, "volume": 116427.0}, {"date": "2023-02-09", "close": 4.38, "volume": 148043.0}, {"date": "2023-02-10", "close": 4.4, "volume": 117477.0}, {"date": "2023-02-13", "close": 4.41, "volume": 92744.0}, {"date": "2023-02-14", "close": 4.3, "volume": 121434.0}, {"date": "2023-02-15", "close": 4.4, "volume": 84582.0}, {"date": "2023-02-16", "close": 4.23, "volume": 147641.0}, {"date": "2023-02-17", "close": 4.29, "volume": 156215.0}, {"date": "2023-02-21", "close": 4.15, "volume": 167673.0}, {"date": "2023-02-22", "close": 4.24, "volume": 223534.0}, {"date": "2023-02-23", "close": 4.18, "volume": 142313.0}, {"date": "2023-02-24", "close": 3.87, "volume": 146415.0}, {"date": "2023-02-27", "close": 3.895, "volume": 95586.0}, {"date": "2023-02-28", "close": 3.72, "volume": 464955.0}, {"date": "2023-03-01", "close": 3.74, "volume": 212906.0}, {"date": "2023-03-02", "close": 3.765, "volume": 211297.0}, {"date": "2023-03-03", "close": 3.85, "volume": 179796.0}, {"date": "2023-03-06", "close": 3.68, "volume": 194573.0}, {"date": "2023-03-07", "close": 3.68, "volume": 163117.0}, {"date": "2023-03-08", "close": 3.61, "volume": 113211.0}, {"date": "2023-03-09", "close": 3.47, "volume": 259879.0}, {"date": "2023-03-10", "close": 3.97, "volume": 1262603.0}, {"date": "2023-03-13", "close": 3.655, "volume": 502673.0}, {"date": "2023-03-14", "close": 3.81, "volume": 609190.0}, {"date": "2023-03-15", "close": 3.675, "volume": 494601.0}, {"date": "2023-03-16", "close": 3.9, "volume": 274101.0}, {"date": "2023-03-17", "close": 3.79, "volume": 665541.0}, {"date": "2023-03-20", "close": 3.78, "volume": 187119.0}, {"date": "2023-03-21", "close": 3.84, "volume": 173783.0}, {"date": "2023-03-22", "close": 3.62, "volume": 137294.0}, {"date": "2023-03-23", "close": 3.64, "volume": 162368.0}, {"date": "2023-03-24", "close": 3.66, "volume": 216740.0}, {"date": "2023-03-27", "close": 3.75, "volume": 131813.0}, {"date": "2023-03-28", "close": 3.62, "volume": 183947.0}, {"date": "2023-03-29", "close": 3.74, "volume": 148646.0}, {"date": "2023-03-30", "close": 3.72, "volume": 133348.0}, {"date": "2023-03-31", "close": 3.69, "volume": 260251.0}, {"date": "2023-04-03", "close": 3.73, "volume": 154050.0}, {"date": "2023-04-04", "close": 3.66, "volume": 221270.0}, {"date": "2023-04-05", "close": 3.66, "volume": 204738.0}, {"date": "2023-04-06", "close": 3.74, "volume": 194603.0}, {"date": "2023-04-10", "close": 3.92, "volume": 400683.0}, {"date": "2023-04-11", "close": 4.11, "volume": 359000.0}, {"date": "2023-04-12", "close": 4.09, "volume": 225554.0}, {"date": "2023-04-13", "close": 4.18, "volume": 366107.0}, {"date": "2023-04-14", "close": 4.11, "volume": 278302.0}, {"date": "2023-04-17", "close": 4.02, "volume": 239696.0}, {"date": "2023-04-18", "close": 3.97, "volume": 197046.0}, {"date": "2023-04-19", "close": 4.17, "volume": 511668.0}, {"date": "2023-04-20", "close": 4.22, "volume": 400661.0}, {"date": "2023-04-21", "close": 4.19, "volume": 357583.0}, {"date": "2023-04-24", "close": 4.34, "volume": 384398.0}, {"date": "2023-04-25", "close": 4.29, "volume": 246624.0}, {"date": "2023-04-26", "close": 4.27, "volume": 257769.0}, {"date": "2023-04-27", "close": 4.29, "volume": 228946.0}, {"date": "2023-04-28", "close": 4.38, "volume": 246007.0}, {"date": "2023-05-01", "close": 4.47, "volume": 293865.0}, {"date": "2023-05-02", "close": 4.3, "volume": 346146.0}, {"date": "2023-05-03", "close": 4.25, "volume": 325469.0}, {"date": "2023-05-04", "close": 4.28, "volume": 325764.0}, {"date": "2023-05-05", "close": 4.42, "volume": 342288.0}, {"date": "2023-05-08", "close": 4.43, "volume": 401614.0}, {"date": "2023-05-09", "close": 4.31, "volume": 338757.0}, {"date": "2023-05-10", "close": 4.48, "volume": 469539.0}, {"date": "2023-05-11", "close": 4.46, "volume": 567012.0}, {"date": "2023-05-12", "close": 4.53, "volume": 620522.0}, {"date": "2023-05-15", "close": 4.22, "volume": 396389.0}, {"date": "2023-05-16", "close": 4.25, "volume": 409641.0}, {"date": "2023-05-17", "close": 4.43, "volume": 685056.0}, {"date": "2023-05-18", "close": 4.26, "volume": 361449.0}, {"date": "2023-05-19", "close": 4.46, "volume": 350316.0}, {"date": "2023-05-22", "close": 4.6, "volume": 620049.0}, {"date": "2023-05-23", "close": 4.64, "volume": 496300.0}, {"date": "2023-05-24", "close": 4.58, "volume": 803068.0}, {"date": "2023-05-25", "close": 4.47, "volume": 284270.0}, {"date": "2023-05-26", "close": 4.5, "volume": 279565.0}, {"date": "2023-05-30", "close": 4.4, "volume": 305144.0}, {"date": "2023-05-31", "close": 4.53, "volume": 561154.0}, {"date": "2023-06-01", "close": 4.45, "volume": 777602.0}, {"date": "2023-06-02", "close": 4.47, "volume": 338056.0}, {"date": "2023-06-05", "close": 4.5, "volume": 284884.0}, {"date": "2023-06-06", "close": 4.7, "volume": 487251.0}, {"date": "2023-06-07", "close": 4.59, "volume": 478095.0}, {"date": "2023-06-08", "close": 4.52, "volume": 354148.0}, {"date": "2023-06-09", "close": 4.48, "volume": 226221.0}, {"date": "2023-06-12", "close": 4.48, "volume": 408930.0}, {"date": "2023-06-13", "close": 4.57, "volume": 432905.0}, {"date": "2023-06-14", "close": 4.47, "volume": 264554.0}, {"date": "2023-06-15", "close": 4.33, "volume": 238791.0}, {"date": "2023-06-16", "close": 4.68, "volume": 1840303.0}, {"date": "2023-06-20", "close": 4.55, "volume": 483709.0}, {"date": "2023-06-21", "close": 4.74, "volume": 676227.0}, {"date": "2023-06-22", "close": 4.73, "volume": 506370.0}, {"date": "2023-06-23", "close": 4.69, "volume": 2456474.0}, {"date": "2023-06-26", "close": 4.68, "volume": 360161.0}, {"date": "2023-06-27", "close": 4.7, "volume": 438953.0}, {"date": "2023-06-28", "close": 4.78, "volume": 358770.0}, {"date": "2023-06-29", "close": 4.88, "volume": 503704.0}, {"date": "2023-06-30", "close": 4.91, "volume": 405747.0}, {"date": "2023-07-03", "close": 4.91, "volume": 193370.0}, {"date": "2023-07-05", "close": 4.6, "volume": 239924.0}, {"date": "2023-07-06", "close": 4.18, "volume": 322065.0}, {"date": "2023-07-07", "close": 4.56, "volume": 911788.0}, {"date": "2023-07-10", "close": 4.78, "volume": 410310.0}, {"date": "2023-07-11", "close": 4.91, "volume": 561965.0}, {"date": "2023-07-12", "close": 4.85, "volume": 343167.0}, {"date": "2023-07-13", "close": 4.72, "volume": 183542.0}, {"date": "2023-07-14", "close": 4.75, "volume": 280555.0}, {"date": "2023-07-17", "close": 4.79, "volume": 195387.0}, {"date": "2023-07-18", "close": 4.73, "volume": 197214.0}, {"date": "2023-07-19", "close": 4.79, "volume": 252615.0}, {"date": "2023-07-20", "close": 4.89, "volume": 204613.0}, {"date": "2023-07-21", "close": 4.93, "volume": 445590.0}, {"date": "2023-07-24", "close": 4.85, "volume": 168280.0}, {"date": "2023-07-25", "close": 4.74, "volume": 157322.0}, {"date": "2023-07-26", "close": 4.8, "volume": 149318.0}, {"date": "2023-07-27", "close": 4.72, "volume": 359183.0}, {"date": "2023-07-28", "close": 4.8, "volume": 265079.0}, {"date": "2023-07-31", "close": 4.93, "volume": 229489.0}, {"date": "2023-08-01", "close": 4.96, "volume": 373552.0}, {"date": "2023-08-02", "close": 4.74, "volume": 307575.0}, {"date": "2023-08-03", "close": 4.61, "volume": 295285.0}, {"date": "2023-08-04", "close": 3.96, "volume": 763781.0}, {"date": "2023-08-07", "close": 3.91, "volume": 268107.0}, {"date": "2023-08-08", "close": 3.98, "volume": 315295.0}, {"date": "2023-08-09", "close": 3.94, "volume": 313260.0}, {"date": "2023-08-10", "close": 3.92, "volume": 327629.0}, {"date": "2023-08-11", "close": 3.82, "volume": 278835.0}, {"date": "2023-08-14", "close": 3.76, "volume": 335018.0}, {"date": "2023-08-15", "close": 3.8, "volume": 253826.0}, {"date": "2023-08-16", "close": 3.75, "volume": 218476.0}, {"date": "2023-08-17", "close": 3.68, "volume": 222043.0}, {"date": "2023-08-18", "close": 3.62, "volume": 412944.0}, {"date": "2023-08-21", "close": 3.46, "volume": 406279.0}, {"date": "2023-08-22", "close": 3.58, "volume": 344434.0}, {"date": "2023-08-23", "close": 3.66, "volume": 253058.0}, {"date": "2023-08-24", "close": 3.47, "volume": 218181.0}, {"date": "2023-08-25", "close": 3.49, "volume": 207383.0}, {"date": "2023-08-28", "close": 3.48, "volume": 193688.0}, {"date": "2023-08-29", "close": 3.58, "volume": 180800.0}, {"date": "2023-08-30", "close": 3.56, "volume": 115339.0}, {"date": "2023-08-31", "close": 3.56, "volume": 195740.0}, {"date": "2023-09-01", "close": 3.64, "volume": 220898.0}, {"date": "2023-09-05", "close": 3.52, "volume": 214543.0}, {"date": "2023-09-06", "close": 3.43, "volume": 407390.0}, {"date": "2023-09-07", "close": 3.37, "volume": 240297.0}, {"date": "2023-09-08", "close": 3.4, "volume": 160791.0}, {"date": "2023-09-11", "close": 3.41, "volume": 197269.0}, {"date": "2023-09-12", "close": 3.39, "volume": 106241.0}, {"date": "2023-09-13", "close": 3.34, "volume": 180146.0}, {"date": "2023-09-14", "close": 3.31, "volume": 366116.0}, {"date": "2023-09-15", "close": 3.36, "volume": 554336.0}, {"date": "2023-09-18", "close": 3.32, "volume": 175373.0}, {"date": "2023-09-19", "close": 3.27, "volume": 218254.0}, {"date": "2023-09-20", "close": 3.26, "volume": 132289.0}, {"date": "2023-09-21", "close": 3.2, "volume": 156380.0}, {"date": "2023-09-22", "close": 3.2, "volume": 180910.0}, {"date": "2023-09-25", "close": 3.24, "volume": 210211.0}, {"date": "2023-09-26", "close": 3.18, "volume": 219365.0}, {"date": "2023-09-27", "close": 3.24, "volume": 164856.0}, {"date": "2023-09-28", "close": 3.18, "volume": 185360.0}, {"date": "2023-09-29", "close": 3.18, "volume": 224819.0}, {"date": "2023-10-02", "close": 3.12, "volume": 404983.0}, {"date": "2023-10-03", "close": 3.09, "volume": 235633.0}, {"date": "2023-10-04", "close": 3.08, "volume": 272882.0}, {"date": "2023-10-05", "close": 3.08, "volume": 217455.0}, {"date": "2023-10-06", "close": 3.1, "volume": 220809.0}, {"date": "2023-10-09", "close": 3.09, "volume": 145686.0}, {"date": "2023-10-10", "close": 3.09, "volume": 206337.0}, {"date": "2023-10-11", "close": 2.99, "volume": 216698.0}, {"date": "2023-10-12", "close": 2.91, "volume": 308535.0}, {"date": "2023-10-13", "close": 2.86, "volume": 233598.0}, {"date": "2023-10-16", "close": 2.87, "volume": 303914.0}, {"date": "2023-10-17", "close": 2.94, "volume": 281604.0}, {"date": "2023-10-18", "close": 2.86, "volume": 144578.0}, {"date": "2023-10-19", "close": 2.79, "volume": 144165.0}, {"date": "2023-10-20", "close": 2.81, "volume": 231017.0}, {"date": "2023-10-23", "close": 2.89, "volume": 198233.0}, {"date": "2023-10-24", "close": 2.97, "volume": 230278.0}, {"date": "2023-10-25", "close": 2.86, "volume": 206793.0}, {"date": "2023-10-26", "close": 2.73, "volume": 171709.0}, {"date": "2023-10-27", "close": 2.73, "volume": 204241.0}, {"date": "2023-10-30", "close": 2.8, "volume": 145618.0}, {"date": "2023-10-31", "close": 2.83, "volume": 183454.0}, {"date": "2023-11-01", "close": 2.77, "volume": 131683.0}, {"date": "2023-11-02", "close": 2.9, "volume": 179555.0}, {"date": "2023-11-03", "close": 2.62, "volume": 349729.0}, {"date": "2023-11-06", "close": 2.53, "volume": 284075.0}, {"date": "2023-11-07", "close": 2.62, "volume": 340843.0}, {"date": "2023-11-08", "close": 2.68, "volume": 246048.0}, {"date": "2023-11-09", "close": 2.48, "volume": 241742.0}, {"date": "2023-11-10", "close": 2.43, "volume": 610049.0}, {"date": "2023-11-13", "close": 2.44, "volume": 345795.0}, {"date": "2023-11-14", "close": 2.51, "volume": 623653.0}, {"date": "2023-11-15", "close": 2.48, "volume": 487010.0}, {"date": "2023-11-16", "close": 2.44, "volume": 471943.0}, {"date": "2023-11-17", "close": 2.59, "volume": 628844.0}, {"date": "2023-11-20", "close": 2.62, "volume": 345142.0}, {"date": "2023-11-21", "close": 2.67, "volume": 343548.0}, {"date": "2023-11-22", "close": 2.58, "volume": 291851.0}, {"date": "2023-11-24", "close": 2.64, "volume": 196615.0}, {"date": "2023-11-27", "close": 2.59, "volume": 289164.0}, {"date": "2023-11-28", "close": 2.5, "volume": 231957.0}, {"date": "2023-11-29", "close": 2.48, "volume": 235862.0}, {"date": "2023-11-30", "close": 2.39, "volume": 640463.0}, {"date": "2023-12-01", "close": 2.56, "volume": 408161.0}, {"date": "2023-12-04", "close": 2.58, "volume": 290150.0}, {"date": "2023-12-05", "close": 2.58, "volume": 269255.0}, {"date": "2023-12-06", "close": 2.55, "volume": 254787.0}, {"date": "2023-12-07", "close": 2.53, "volume": 243084.0}, {"date": "2023-12-08", "close": 2.6, "volume": 307040.0}, {"date": "2023-12-11", "close": 2.5, "volume": 900288.0}, {"date": "2023-12-12", "close": 2.58, "volume": 349451.0}, {"date": "2023-12-13", "close": 2.71, "volume": 951033.0}, {"date": "2023-12-14", "close": 2.68, "volume": 631537.0}, {"date": "2023-12-15", "close": 2.65, "volume": 1124646.0}, {"date": "2023-12-18", "close": 2.66, "volume": 296780.0}, {"date": "2023-12-19", "close": 2.75, "volume": 369400.0}, {"date": "2023-12-20", "close": 2.71, "volume": 453589.0}, {"date": "2023-12-21", "close": 2.75, "volume": 228822.0}, {"date": "2023-12-22", "close": 2.79, "volume": 256175.0}, {"date": "2023-12-26", "close": 2.83, "volume": 254715.0}, {"date": "2023-12-27", "close": 2.83, "volume": 261261.0}, {"date": "2023-12-28", "close": 2.81, "volume": 261080.0}, {"date": "2023-12-29", "close": 2.71, "volume": 399518.0}, {"date": "2024-01-02", "close": 2.61, "volume": 261885.0}, {"date": "2024-01-03", "close": 2.53, "volume": 235767.0}, {"date": "2024-01-04", "close": 2.55, "volume": 193519.0}, {"date": "2024-01-05", "close": 2.41, "volume": 281983.0}, {"date": "2024-01-08", "close": 2.48, "volume": 238635.0}, {"date": "2024-01-09", "close": 2.38, "volume": 182892.0}, {"date": "2024-01-10", "close": 2.41, "volume": 240931.0}, {"date": "2024-01-11", "close": 2.37, "volume": 318878.0}, {"date": "2024-01-12", "close": 2.41, "volume": 238776.0}, {"date": "2024-01-16", "close": 2.31, "volume": 289164.0}, {"date": "2024-01-17", "close": 2.26, "volume": 314656.0}, {"date": "2024-01-18", "close": 2.28, "volume": 272326.0}, {"date": "2024-01-19", "close": 2.28, "volume": 207705.0}, {"date": "2024-01-22", "close": 2.37, "volume": 314281.0}, {"date": "2024-01-23", "close": 2.35, "volume": 199906.0}, {"date": "2024-01-24", "close": 2.29, "volume": 187660.0}, {"date": "2024-01-25", "close": 2.31, "volume": 208751.0}, {"date": "2024-01-26", "close": 2.26, "volume": 205942.0}, {"date": "2024-01-29", "close": 2.34, "volume": 164499.0}, {"date": "2024-01-30", "close": 2.28, "volume": 160329.0}, {"date": "2024-01-31", "close": 2.2, "volume": 242522.0}, {"date": "2024-02-01", "close": 2.28, "volume": 369713.0}, {"date": "2024-02-02", "close": 2.21, "volume": 164880.0}, {"date": "2024-02-05", "close": 2.16, "volume": 236693.0}, {"date": "2024-02-06", "close": 2.2, "volume": 232024.0}, {"date": "2024-02-07", "close": 2.16, "volume": 261302.0}, {"date": "2024-02-08", "close": 2.17, "volume": 173753.0}, {"date": "2024-02-09", "close": 2.24, "volume": 299633.0}, {"date": "2024-02-12", "close": 2.32, "volume": 423700.0}, {"date": "2024-02-13", "close": 2.15, "volume": 408790.0}, {"date": "2024-02-14", "close": 2.29, "volume": 332891.0}, {"date": "2024-02-15", "close": 2.38, "volume": 331092.0}, {"date": "2024-02-16", "close": 2.3, "volume": 373109.0}, {"date": "2024-02-20", "close": 2.27, "volume": 301581.0}, {"date": "2024-02-21", "close": 2.26, "volume": 298185.0}, {"date": "2024-02-22", "close": 2.19, "volume": 293034.0}, {"date": "2024-02-23", "close": 2.19, "volume": 287663.0}, {"date": "2024-02-26", "close": 2.27, "volume": 353841.0}, {"date": "2024-02-27", "close": 2.32, "volume": 470985.0}, {"date": "2024-02-28", "close": 2.3, "volume": 209975.0}, {"date": "2024-02-29", "close": 2.37, "volume": 1937097.0}, {"date": "2024-03-01", "close": 2.34, "volume": 418341.0}, {"date": "2024-03-04", "close": 2.19, "volume": 370883.0}, {"date": "2024-03-05", "close": 2.12, "volume": 293101.0}, {"date": "2024-03-06", "close": 2.11, "volume": 260986.0}, {"date": "2024-03-07", "close": 2.13, "volume": 455350.0}, {"date": "2024-03-08", "close": 2.14, "volume": 272073.0}, {"date": "2024-03-11", "close": 2.2, "volume": 388019.0}, {"date": "2024-03-12", "close": 2.33, "volume": 615656.0}, {"date": "2024-03-13", "close": 2.15, "volume": 404493.0}, {"date": "2024-03-14", "close": 2.0, "volume": 554396.0}, {"date": "2024-03-15", "close": 2.1, "volume": 891844.0}, {"date": "2024-03-18", "close": 2.32, "volume": 713129.0}, {"date": "2024-03-19", "close": 2.385, "volume": 639767.0}, {"date": "2024-03-20", "close": 2.53, "volume": 795632.0}, {"date": "2024-03-21", "close": 2.55, "volume": 487116.0}, {"date": "2024-03-22", "close": 2.53, "volume": 353145.0}, {"date": "2024-03-25", "close": 2.58, "volume": 375170.0}, {"date": "2024-03-26", "close": 2.65, "volume": 387728.0}, {"date": "2024-03-27", "close": 2.69, "volume": 343705.0}, {"date": "2024-03-28", "close": 2.78, "volume": 461368.0}, {"date": "2024-04-01", "close": 2.82, "volume": 404499.0}, {"date": "2024-04-02", "close": 2.76, "volume": 428839.0}, {"date": "2024-04-03", "close": 2.91, "volume": 490799.0}, {"date": "2024-04-04", "close": 2.91, "volume": 562694.0}, {"date": "2024-04-05", "close": 2.84, "volume": 267718.0}, {"date": "2024-04-08", "close": 2.81, "volume": 178972.0}, {"date": "2024-04-09", "close": 2.8, "volume": 228543.0}, {"date": "2024-04-10", "close": 2.75, "volume": 386094.0}, {"date": "2024-04-11", "close": 2.73, "volume": 181233.0}, {"date": "2024-04-12", "close": 2.61, "volume": 223080.0}, {"date": "2024-04-15", "close": 2.52, "volume": 200989.0}, {"date": "2024-04-16", "close": 2.43, "volume": 214944.0}, {"date": "2024-04-17", "close": 2.36, "volume": 262178.0}, {"date": "2024-04-18", "close": 2.3, "volume": 362031.0}, {"date": "2024-04-19", "close": 2.31, "volume": 274691.0}, {"date": "2024-04-22", "close": 2.35, "volume": 200189.0}, {"date": "2024-04-23", "close": 2.29, "volume": 140324.0}, {"date": "2024-04-24", "close": 2.23, "volume": 182030.0}, {"date": "2024-04-25", "close": 2.21, "volume": 247035.0}, {"date": "2024-04-26", "close": 2.24, "volume": 150429.0}, {"date": "2024-04-29", "close": 2.24, "volume": 130849.0}, {"date": "2024-04-30", "close": 2.16, "volume": 196220.0}, {"date": "2024-05-01", "close": 2.25, "volume": 184568.0}, {"date": "2024-05-02", "close": 2.29, "volume": 178716.0}, {"date": "2024-05-03", "close": 2.35, "volume": 179551.0}, {"date": "2024-05-06", "close": 2.33, "volume": 186367.0}, {"date": "2024-05-07", "close": 2.42, "volume": 209645.0}, {"date": "2024-05-08", "close": 2.45, "volume": 247703.0}, {"date": "2024-05-09", "close": 2.44, "volume": 159578.0}, {"date": "2024-05-10", "close": 2.29, "volume": 200816.0}, {"date": "2024-05-13", "close": 2.37, "volume": 199198.0}, {"date": "2024-05-14", "close": 2.48, "volume": 243314.0}, {"date": "2024-05-15", "close": 2.38, "volume": 181147.0}, {"date": "2024-05-16", "close": 2.37, "volume": 183304.0}, {"date": "2024-05-17", "close": 2.41, "volume": 165232.0}, {"date": "2024-05-20", "close": 2.25, "volume": 219654.0}, {"date": "2024-05-21", "close": 2.19, "volume": 200756.0}, {"date": "2024-05-22", "close": 2.22, "volume": 361680.0}, {"date": "2024-05-23", "close": 2.24, "volume": 294352.0}, {"date": "2024-05-24", "close": 2.31, "volume": 136932.0}, {"date": "2024-05-28", "close": 2.29, "volume": 170252.0}, {"date": "2024-05-29", "close": 2.23, "volume": 179841.0}, {"date": "2024-05-30", "close": 2.27, "volume": 147194.0}, {"date": "2024-05-31", "close": 2.27, "volume": 144854.0}, {"date": "2024-06-03", "close": 2.27, "volume": 119840.0}, {"date": "2024-06-04", "close": 2.22, "volume": 206238.0}, {"date": "2024-06-05", "close": 2.32, "volume": 152003.0}, {"date": "2024-06-06", "close": 2.37, "volume": 187570.0}, {"date": "2024-06-07", "close": 2.24, "volume": 115838.0}, {"date": "2024-06-10", "close": 2.21, "volume": 117297.0}, {"date": "2024-06-11", "close": 2.29, "volume": 147828.0}, {"date": "2024-06-12", "close": 2.38, "volume": 256547.0}, {"date": "2024-06-13", "close": 2.28, "volume": 205959.0}, {"date": "2024-06-14", "close": 2.2, "volume": 146523.0}, {"date": "2024-06-17", "close": 2.18, "volume": 94679.0}, {"date": "2024-06-18", "close": 2.09, "volume": 162901.0}, {"date": "2024-06-20", "close": 2.07, "volume": 175318.0}, {"date": "2024-06-21", "close": 2.09, "volume": 337338.0}, {"date": "2024-06-24", "close": 2.09, "volume": 113760.0}, {"date": "2024-06-25", "close": 2.03, "volume": 107505.0}, {"date": "2024-06-26", "close": 2.04, "volume": 189031.0}, {"date": "2024-06-27", "close": 2.07, "volume": 117673.0}, {"date": "2024-06-28", "close": 2.07, "volume": 1129821.0}, {"date": "2024-07-01", "close": 2.05, "volume": 275852.0}, {"date": "2024-07-02", "close": 2.12, "volume": 170018.0}, {"date": "2024-07-03", "close": 2.08, "volume": 75306.0}, {"date": "2024-07-05", "close": 2.07, "volume": 266714.0}, {"date": "2024-07-08", "close": 2.15, "volume": 231448.0}, {"date": "2024-07-09", "close": 1.95, "volume": 276604.0}, {"date": "2024-07-10", "close": 1.97, "volume": 185642.0}, {"date": "2024-07-11", "close": 2.11, "volume": 219806.0}, {"date": "2024-07-12", "close": 2.11, "volume": 226237.0}, {"date": "2024-07-15", "close": 2.14, "volume": 196509.0}, {"date": "2024-07-16", "close": 2.2, "volume": 199820.0}, {"date": "2024-07-17", "close": 2.14, "volume": 163908.0}, {"date": "2024-07-18", "close": 2.06, "volume": 139297.0}, {"date": "2024-07-19", "close": 2.04, "volume": 157747.0}, {"date": "2024-07-22", "close": 2.12, "volume": 157552.0}, {"date": "2024-07-23", "close": 2.17, "volume": 201143.0}, {"date": "2024-07-24", "close": 2.09, "volume": 300143.0}, {"date": "2024-07-25", "close": 2.12, "volume": 249641.0}, {"date": "2024-07-26", "close": 2.17, "volume": 142594.0}, {"date": "2024-07-29", "close": 2.07, "volume": 98217.0}, {"date": "2024-07-30", "close": 2.17, "volume": 281446.0}, {"date": "2024-07-31", "close": 2.17, "volume": 217753.0}, {"date": "2024-08-01", "close": 2.12, "volume": 233551.0}, {"date": "2024-08-02", "close": 2.1, "volume": 213646.0}, {"date": "2024-08-05", "close": 1.94, "volume": 339529.0}, {"date": "2024-08-06", "close": 1.71, "volume": 489586.0}, {"date": "2024-08-07", "close": 1.53, "volume": 349215.0}, {"date": "2024-08-08", "close": 1.58, "volume": 184006.0}, {"date": "2024-08-09", "close": 1.54, "volume": 229640.0}, {"date": "2024-08-12", "close": 1.51, "volume": 479440.0}, {"date": "2024-08-13", "close": 1.56, "volume": 176821.0}, {"date": "2024-08-14", "close": 1.52, "volume": 118467.0}, {"date": "2024-08-15", "close": 1.58, "volume": 228182.0}, {"date": "2024-08-16", "close": 1.56, "volume": 438643.0}, {"date": "2024-08-19", "close": 1.6, "volume": 62381.0}, {"date": "2024-08-20", "close": 1.5, "volume": 180841.0}, {"date": "2024-08-21", "close": 1.53, "volume": 127786.0}, {"date": "2024-08-22", "close": 1.525, "volume": 89700.0}, {"date": "2024-08-23", "close": 1.59, "volume": 294679.0}, {"date": "2024-08-26", "close": 1.65, "volume": 425687.0}, {"date": "2024-08-27", "close": 1.56, "volume": 94802.0}, {"date": "2024-08-28", "close": 1.51, "volume": 137881.0}, {"date": "2024-08-29", "close": 1.5, "volume": 224835.0}, {"date": "2024-08-30", "close": 1.52, "volume": 164575.0}, {"date": "2024-09-03", "close": 1.48, "volume": 124426.0}, {"date": "2024-09-04", "close": 1.47, "volume": 88764.0}, {"date": "2024-09-05", "close": 1.5, "volume": 82683.0}, {"date": "2024-09-06", "close": 1.45, "volume": 193043.0}, {"date": "2024-09-09", "close": 1.51, "volume": 182244.0}, {"date": "2024-09-10", "close": 1.53, "volume": 106849.0}, {"date": "2024-09-11", "close": 1.56, "volume": 161529.0}, {"date": "2024-09-12", "close": 1.6, "volume": 111751.0}, {"date": "2024-09-13", "close": 1.63, "volume": 149904.0}, {"date": "2024-09-16", "close": 1.6, "volume": 135809.0}, {"date": "2024-09-17", "close": 1.68, "volume": 223512.0}, {"date": "2024-09-18", "close": 1.64, "volume": 1725863.0}, {"date": "2024-09-19", "close": 1.5, "volume": 506610.0}, {"date": "2024-09-20", "close": 1.49, "volume": 1991010.0}, {"date": "2024-09-23", "close": 1.47, "volume": 327265.0}, {"date": "2024-09-24", "close": 1.49, "volume": 138573.0}, {"date": "2024-09-25", "close": 1.475, "volume": 149143.0}, {"date": "2024-09-26", "close": 1.5, "volume": 318392.0}, {"date": "2024-09-27", "close": 1.55, "volume": 349098.0}, {"date": "2024-09-30", "close": 1.51, "volume": 183524.0}, {"date": "2024-10-01", "close": 1.5, "volume": 195784.0}, {"date": "2024-10-02", "close": 1.51, "volume": 178811.0}, {"date": "2024-10-03", "close": 1.51, "volume": 114300.0}, {"date": "2024-10-04", "close": 1.5, "volume": 144743.0}, {"date": "2024-10-07", "close": 1.5, "volume": 146588.0}, {"date": "2024-10-08", "close": 1.51, "volume": 122946.0}, {"date": "2024-10-09", "close": 1.5, "volume": 80077.0}, {"date": "2024-10-10", "close": 1.5, "volume": 132248.0}, {"date": "2024-10-11", "close": 1.49, "volume": 196060.0}, {"date": "2024-10-14", "close": 1.49, "volume": 111184.0}, {"date": "2024-10-15", "close": 1.47, "volume": 148301.0}, {"date": "2024-10-16", "close": 1.51, "volume": 156580.0}, {"date": "2024-10-17", "close": 1.48, "volume": 92092.0}, {"date": "2024-10-18", "close": 1.41, "volume": 268178.0}, {"date": "2024-10-21", "close": 1.43, "volume": 168187.0}, {"date": "2024-10-22", "close": 1.46, "volume": 99156.0}, {"date": "2024-10-23", "close": 1.43, "volume": 41079.0}, {"date": "2024-10-24", "close": 1.4, "volume": 71678.0}, {"date": "2024-10-25", "close": 1.4, "volume": 114863.0}, {"date": "2024-10-28", "close": 1.39, "volume": 479205.0}, {"date": "2024-10-29", "close": 1.41, "volume": 259854.0}, {"date": "2024-10-30", "close": 1.4, "volume": 166439.0}, {"date": "2024-10-31", "close": 1.33, "volume": 131771.0}, {"date": "2024-11-01", "close": 1.37, "volume": 190857.0}, {"date": "2024-11-04", "close": 1.38, "volume": 208020.0}, {"date": "2024-11-05", "close": 1.46, "volume": 341868.0}, {"date": "2024-11-06", "close": 1.58, "volume": 422487.0}, {"date": "2024-11-07", "close": 1.58, "volume": 241167.0}, {"date": "2024-11-08", "close": 1.55, "volume": 200185.0}, {"date": "2024-11-11", "close": 1.65, "volume": 493273.0}, {"date": "2024-11-12", "close": 1.68, "volume": 339108.0}, {"date": "2024-11-13", "close": 1.71, "volume": 376118.0}, {"date": "2024-11-14", "close": 1.79, "volume": 454378.0}, {"date": "2024-11-15", "close": 1.72, "volume": 210530.0}, {"date": "2024-11-18", "close": 1.73, "volume": 202187.0}, {"date": "2024-11-19", "close": 1.62, "volume": 196411.0}, {"date": "2024-11-20", "close": 1.72, "volume": 178957.0}, {"date": "2024-11-21", "close": 1.85, "volume": 202595.0}, {"date": "2024-11-22", "close": 1.88, "volume": 242685.0}, {"date": "2024-11-25", "close": 1.81, "volume": 283282.0}, {"date": "2024-11-26", "close": 1.84, "volume": 113036.0}, {"date": "2024-11-27", "close": 1.85, "volume": 120405.0}, {"date": "2024-11-29", "close": 1.92, "volume": 97788.0}, {"date": "2024-12-02", "close": 1.79, "volume": 224853.0}, {"date": "2024-12-03", "close": 1.93, "volume": 226270.0}, {"date": "2024-12-04", "close": 2.06, "volume": 319627.0}, {"date": "2024-12-05", "close": 2.0, "volume": 254360.0}, {"date": "2024-12-06", "close": 2.02, "volume": 183330.0}, {"date": "2024-12-09", "close": 2.16, "volume": 369055.0}, {"date": "2024-12-10", "close": 2.18, "volume": 305607.0}, {"date": "2024-12-11", "close": 2.23, "volume": 619089.0}, {"date": "2024-12-12", "close": 2.12, "volume": 168914.0}, {"date": "2024-12-13", "close": 2.11, "volume": 169271.0}, {"date": "2024-12-16", "close": 2.1, "volume": 164945.0}, {"date": "2024-12-17", "close": 2.1, "volume": 159746.0}, {"date": "2024-12-18", "close": 1.98, "volume": 464020.0}, {"date": "2024-12-19", "close": 1.95, "volume": 211310.0}, {"date": "2024-12-20", "close": 2.12, "volume": 955587.0}, {"date": "2024-12-23", "close": 2.0, "volume": 171863.0}, {"date": "2024-12-24", "close": 2.0, "volume": 55368.0}, {"date": "2024-12-26", "close": 1.97, "volume": 99677.0}, {"date": "2024-12-27", "close": 1.91, "volume": 169494.0}, {"date": "2024-12-30", "close": 1.84, "volume": 170447.0}, {"date": "2024-12-31", "close": 1.86, "volume": 197468.0}, {"date": "2025-01-02", "close": 1.89, "volume": 230376.0}, {"date": "2025-01-03", "close": 1.95, "volume": 206302.0}, {"date": "2025-01-06", "close": 1.86, "volume": 260910.0}, {"date": "2025-01-07", "close": 1.78, "volume": 186355.0}, {"date": "2025-01-08", "close": 1.77, "volume": 152505.0}, {"date": "2025-01-10", "close": 1.73, "volume": 199650.0}, {"date": "2025-01-13", "close": 1.72, "volume": 98031.0}, {"date": "2025-01-14", "close": 1.73, "volume": 143336.0}, {"date": "2025-01-15", "close": 1.8, "volume": 210779.0}, {"date": "2025-01-16", "close": 1.77, "volume": 214111.0}, {"date": "2025-01-17", "close": 1.77, "volume": 205870.0}, {"date": "2025-01-21", "close": 1.87, "volume": 217744.0}, {"date": "2025-01-22", "close": 1.82, "volume": 144792.0}, {"date": "2025-01-23", "close": 1.83, "volume": 177869.0}, {"date": "2025-01-24", "close": 1.87, "volume": 215653.0}, {"date": "2025-01-27", "close": 1.81, "volume": 138156.0}, {"date": "2025-01-28", "close": 1.89, "volume": 167113.0}, {"date": "2025-01-29", "close": 1.86, "volume": 114877.0}, {"date": "2025-01-30", "close": 1.86, "volume": 92028.0}, {"date": "2025-01-31", "close": 1.75, "volume": 120058.0}, {"date": "2025-02-03", "close": 1.65, "volume": 186152.0}, {"date": "2025-02-04", "close": 1.73, "volume": 113911.0}, {"date": "2025-02-05", "close": 1.77, "volume": 75465.0}, {"date": "2025-02-06", "close": 1.77, "volume": 108944.0}, {"date": "2025-02-07", "close": 1.73, "volume": 118360.0}, {"date": "2025-02-10", "close": 1.76, "volume": 93531.0}, {"date": "2025-02-11", "close": 1.73, "volume": 102891.0}, {"date": "2025-02-12", "close": 1.71, "volume": 112559.0}, {"date": "2025-02-13", "close": 1.81, "volume": 141124.0}, {"date": "2025-02-14", "close": 1.78, "volume": 74879.0}, {"date": "2025-02-18", "close": 1.79, "volume": 111966.0}, {"date": "2025-02-19", "close": 1.74, "volume": 149812.0}, {"date": "2025-02-20", "close": 1.76, "volume": 77570.0}, {"date": "2025-02-21", "close": 1.7, "volume": 105259.0}, {"date": "2025-02-24", "close": 1.75, "volume": 112359.0}, {"date": "2025-02-25", "close": 1.71, "volume": 143231.0}, {"date": "2025-02-26", "close": 1.67, "volume": 94301.0}, {"date": "2025-02-27", "close": 1.59, "volume": 76695.0}, {"date": "2025-02-28", "close": 1.63, "volume": 155558.0}, {"date": "2025-03-03", "close": 1.51, "volume": 155727.0}, {"date": "2025-03-04", "close": 1.57, "volume": 118943.0}, {"date": "2025-03-05", "close": 1.56, "volume": 248150.0}, {"date": "2025-03-06", "close": 1.53, "volume": 88737.0}, {"date": "2025-03-07", "close": 1.56, "volume": 100358.0}, {"date": "2025-03-10", "close": 1.5, "volume": 391338.0}, {"date": "2025-03-11", "close": 1.32, "volume": 225559.0}, {"date": "2025-03-12", "close": 1.2, "volume": 194532.0}, {"date": "2025-03-13", "close": 1.15, "volume": 210451.0}, {"date": "2025-03-14", "close": 1.24, "volume": 184438.0}, {"date": "2025-03-17", "close": 1.2, "volume": 188298.0}, {"date": "2025-03-18", "close": 1.25, "volume": 542426.0}, {"date": "2025-03-19", "close": 1.3, "volume": 138013.0}, {"date": "2025-03-20", "close": 1.3, "volume": 146326.0}, {"date": "2025-03-21", "close": 1.28, "volume": 620680.0}, {"date": "2025-03-24", "close": 1.32, "volume": 179359.0}, {"date": "2025-03-25", "close": 1.32, "volume": 192201.0}, {"date": "2025-03-26", "close": 1.43, "volume": 136519.0}, {"date": "2025-03-27", "close": 1.385, "volume": 186605.0}, {"date": "2025-03-28", "close": 1.31, "volume": 95366.0}, {"date": "2025-03-31", "close": 1.27, "volume": 159187.0}, {"date": "2025-04-01", "close": 1.22, "volume": 227154.0}, {"date": "2025-04-02", "close": 1.25, "volume": 151877.0}, {"date": "2025-04-03", "close": 1.17, "volume": 280485.0}, {"date": "2025-04-04", "close": 1.26, "volume": 412928.0}, {"date": "2025-04-07", "close": 1.34, "volume": 441197.0}, {"date": "2025-04-08", "close": 1.28, "volume": 255408.0}, {"date": "2025-04-09", "close": 1.31, "volume": 220619.0}, {"date": "2025-04-10", "close": 1.25, "volume": 189895.0}, {"date": "2025-04-11", "close": 1.34, "volume": 137808.0}, {"date": "2025-04-14", "close": 1.24, "volume": 257617.0}, {"date": "2025-04-15", "close": 1.27, "volume": 138885.0}, {"date": "2025-04-16", "close": 1.3, "volume": 118034.0}, {"date": "2025-04-17", "close": 1.28, "volume": 240570.0}, {"date": "2025-04-21", "close": 1.26, "volume": 105528.0}, {"date": "2025-04-22", "close": 1.26, "volume": 163232.0}, {"date": "2025-04-23", "close": 1.24, "volume": 140666.0}, {"date": "2025-04-24", "close": 1.24, "volume": 149593.0}, {"date": "2025-04-25", "close": 1.27, "volume": 154192.0}, {"date": "2025-04-28", "close": 1.24, "volume": 108764.0}, {"date": "2025-04-29", "close": 1.25, "volume": 105615.0}, {"date": "2025-04-30", "close": 1.27, "volume": 169640.0}, {"date": "2025-05-01", "close": 1.28, "volume": 80069.0}, {"date": "2025-05-02", "close": 1.35, "volume": 116363.0}, {"date": "2025-05-05", "close": 1.4, "volume": 280677.0}, {"date": "2025-05-06", "close": 1.31, "volume": 270369.0}, {"date": "2025-05-07", "close": 1.36, "volume": 162612.0}, {"date": "2025-05-08", "close": 1.44, "volume": 236193.0}, {"date": "2025-05-09", "close": 1.55, "volume": 386791.0}, {"date": "2025-05-12", "close": 1.66, "volume": 348418.0}, {"date": "2025-05-13", "close": 1.6, "volume": 211989.0}, {"date": "2025-05-14", "close": 1.53, "volume": 147513.0}, {"date": "2025-05-15", "close": 1.55, "volume": 84125.0}, {"date": "2025-05-16", "close": 1.49, "volume": 180644.0}, {"date": "2025-05-19", "close": 1.5, "volume": 88344.0}, {"date": "2025-05-20", "close": 1.48, "volume": 50332.0}, {"date": "2025-05-21", "close": 1.4, "volume": 211207.0}, {"date": "2025-05-22", "close": 1.35, "volume": 183254.0}, {"date": "2025-05-23", "close": 1.41, "volume": 579777.0}, {"date": "2025-05-27", "close": 1.41, "volume": 526122.0}, {"date": "2025-05-28", "close": 1.34, "volume": 344299.0}, {"date": "2025-05-29", "close": 1.35, "volume": 242774.0}, {"date": "2025-05-30", "close": 1.34, "volume": 517356.0}, {"date": "2025-06-02", "close": 1.35, "volume": 380097.0}, {"date": "2025-06-03", "close": 1.56, "volume": 1949551.0}, {"date": "2025-06-04", "close": 1.47, "volume": 205555.0}, {"date": "2025-06-05", "close": 1.47, "volume": 191514.0}, {"date": "2025-06-06", "close": 1.47, "volume": 142337.0}, {"date": "2025-06-09", "close": 1.5, "volume": 259325.0}, {"date": "2025-06-10", "close": 1.5, "volume": 164875.0}, {"date": "2025-06-11", "close": 1.5, "volume": 301437.0}, {"date": "2025-06-12", "close": 1.5, "volume": 449096.0}, {"date": "2025-06-13", "close": 1.46, "volume": 188231.0}, {"date": "2025-06-16", "close": 1.42, "volume": 408137.0}, {"date": "2025-06-17", "close": 1.4, "volume": 166372.0}, {"date": "2025-06-18", "close": 1.43, "volume": 168534.0}, {"date": "2025-06-20", "close": 1.4, "volume": 346452.0}, {"date": "2025-06-23", "close": 1.37, "volume": 195357.0}, {"date": "2025-06-24", "close": 1.38, "volume": 491432.0}, {"date": "2025-06-25", "close": 1.38, "volume": 208125.0}, {"date": "2025-06-26", "close": 1.33, "volume": 449093.0}, {"date": "2025-06-27", "close": 1.3, "volume": 640462.0}, {"date": "2025-06-30", "close": 1.31, "volume": 485205.0}, {"date": "2025-07-01", "close": 1.37, "volume": 608395.0}, {"date": "2025-07-02", "close": 1.34, "volume": 136958.0}, {"date": "2025-07-03", "close": 1.3, "volume": 118349.0}, {"date": "2025-07-07", "close": 1.22, "volume": 469598.0}, {"date": "2025-07-08", "close": 1.19, "volume": 275915.0}, {"date": "2025-07-09", "close": 1.26, "volume": 273729.0}, {"date": "2025-07-10", "close": 1.24, "volume": 295570.0}, {"date": "2025-07-11", "close": 1.24, "volume": 299191.0}, {"date": "2025-07-14", "close": 1.23, "volume": 204693.0}, {"date": "2025-07-15", "close": 1.19, "volume": 225273.0}, {"date": "2025-07-16", "close": 1.21, "volume": 143775.0}, {"date": "2025-07-17", "close": 1.19, "volume": 235000.0}, {"date": "2025-07-18", "close": 1.17, "volume": 193267.0}, {"date": "2025-07-21", "close": 1.23, "volume": 386658.0}, {"date": "2025-07-22", "close": 1.25, "volume": 614015.0}, {"date": "2025-07-23", "close": 1.28, "volume": 234016.0}, {"date": "2025-07-24", "close": 1.25, "volume": 145669.0}, {"date": "2025-07-25", "close": 1.22, "volume": 170317.0}, {"date": "2025-07-28", "close": 1.22, "volume": 122679.0}, {"date": "2025-07-29", "close": 1.19, "volume": 133331.0}, {"date": "2025-07-30", "close": 1.16, "volume": 163133.0}, {"date": "2025-07-31", "close": 1.15, "volume": 265041.0}, {"date": "2025-08-01", "close": 1.09, "volume": 296487.0}, {"date": "2025-08-04", "close": 1.1, "volume": 320683.0}, {"date": "2025-08-05", "close": 1.08, "volume": 361814.0}, {"date": "2025-08-06", "close": 1.09, "volume": 198719.0}, {"date": "2025-08-07", "close": 1.07, "volume": 194450.0}, {"date": "2025-08-08", "close": 1.05, "volume": 84430.0}, {"date": "2025-08-11", "close": 1.03, "volume": 750989.0}, {"date": "2025-08-12", "close": 1.04, "volume": 172692.0}, {"date": "2025-08-13", "close": 1.05, "volume": 265241.0}, {"date": "2025-08-14", "close": 1.04, "volume": 130908.0}, {"date": "2025-08-15", "close": 1.02, "volume": 116919.0}, {"date": "2025-08-18", "close": 0.9184, "volume": 675998.0}, {"date": "2025-08-19", "close": 0.9578, "volume": 268671.0}, {"date": "2025-08-20", "close": 0.9494, "volume": 181933.0}, {"date": "2025-08-21", "close": 0.9403, "volume": 156551.0}, {"date": "2025-08-22", "close": 0.9942, "volume": 369912.0}, {"date": "2025-08-25", "close": 1.02, "volume": 196227.0}, {"date": "2025-08-26", "close": 1.03, "volume": 148925.0}, {"date": "2025-08-27", "close": 1.005, "volume": 143274.0}, {"date": "2025-08-28", "close": 0.9528, "volume": 248806.0}, {"date": "2025-08-29", "close": 0.9666, "volume": 195992.0}, {"date": "2025-09-02", "close": 0.9617, "volume": 111031.0}, {"date": "2025-09-03", "close": 0.9426, "volume": 290426.0}, {"date": "2025-09-04", "close": 0.9657, "volume": 150270.0}, {"date": "2025-09-05", "close": 0.9698, "volume": 189411.0}, {"date": "2025-09-08", "close": 0.9688, "volume": 204395.0}, {"date": "2025-09-09", "close": 0.9574, "volume": 159585.0}, {"date": "2025-09-10", "close": 0.9549, "volume": 201720.0}, {"date": "2025-09-11", "close": 0.9563, "volume": 273357.0}, {"date": "2025-09-12", "close": 0.965, "volume": 303949.0}, {"date": "2025-09-15", "close": 0.959, "volume": 153065.0}, {"date": "2025-09-16", "close": 0.9581, "volume": 298273.0}, {"date": "2025-09-17", "close": 0.9522, "volume": 392505.0}, {"date": "2025-09-18", "close": 0.9895, "volume": 250350.0}, {"date": "2025-09-19", "close": 0.9947, "volume": 849472.0}, {"date": "2025-09-22", "close": 1.02, "volume": 276228.0}, {"date": "2025-09-23", "close": 1.06, "volume": 328572.0}, {"date": "2025-09-24", "close": 0.9763, "volume": 197993.0}, {"date": "2025-09-25", "close": 0.9581, "volume": 160853.0}, {"date": "2025-09-26", "close": 0.9679, "volume": 150609.0}, {"date": "2025-09-29", "close": 0.9659, "volume": 164817.0}, {"date": "2025-09-30", "close": 0.9626, "volume": 176516.0}, {"date": "2025-10-01", "close": 0.9501, "volume": 203937.0}, {"date": "2025-10-02", "close": 0.9428, "volume": 151313.0}, {"date": "2025-10-03", "close": 0.95, "volume": 175742.0}, {"date": "2025-10-06", "close": 0.9406, "volume": 252971.0}, {"date": "2025-10-07", "close": 0.9407, "volume": 297298.0}, {"date": "2025-10-08", "close": 0.9557, "volume": 155255.0}, {"date": "2025-10-09", "close": 0.9543, "volume": 123263.0}, {"date": "2025-10-10", "close": 0.945, "volume": 283809.0}, {"date": "2025-10-13", "close": 0.9526, "volume": 106539.0}, {"date": "2025-10-14", "close": 0.9553, "volume": 131141.0}, {"date": "2025-10-15", "close": 0.95, "volume": 106405.0}, {"date": "2025-10-16", "close": 0.9411, "volume": 154605.0}, {"date": "2025-10-17", "close": 0.95, "volume": 252588.0}, {"date": "2025-10-20", "close": 0.9583, "volume": 140575.0}, {"date": "2025-10-21", "close": 0.9404, "volume": 254845.0}, {"date": "2025-10-22", "close": 0.9672, "volume": 190932.0}, {"date": "2025-10-23", "close": 0.9475, "volume": 238724.0}, {"date": "2025-10-24", "close": 0.95, "volume": 146027.0}, {"date": "2025-10-27", "close": 0.9486, "volume": 139401.0}, {"date": "2025-10-28", "close": 0.95, "volume": 181830.0}, {"date": "2025-10-29", "close": 0.9351, "volume": 169061.0}, {"date": "2025-10-30", "close": 0.94, "volume": 238779.0}, {"date": "2025-10-31", "close": 0.93, "volume": 190742.0}, {"date": "2025-11-03", "close": 0.9125, "volume": 395454.0}, {"date": "2025-11-04", "close": 0.8233, "volume": 590821.0}, {"date": "2025-11-05", "close": 0.851, "volume": 155592.0}, {"date": "2025-11-06", "close": 0.7574, "volume": 530864.0}, {"date": "2025-11-07", "close": 0.7999, "volume": 248222.0}, {"date": "2025-11-10", "close": 0.8038, "volume": 221693.0}, {"date": "2025-11-11", "close": 0.7127, "volume": 396049.0}, {"date": "2025-11-12", "close": 0.734, "volume": 270225.0}, {"date": "2025-11-13", "close": 0.7148, "volume": 173334.0}, {"date": "2025-11-14", "close": 0.6752, "volume": 361972.0}, {"date": "2025-11-17", "close": 0.6858, "volume": 247967.0}, {"date": "2025-11-18", "close": 0.6718, "volume": 264740.0}, {"date": "2025-11-19", "close": 0.625, "volume": 404900.0}, {"date": "2025-11-20", "close": 0.5805, "volume": 490923.0}, {"date": "2025-11-21", "close": 0.6112, "volume": 431119.0}, {"date": "2025-11-24", "close": 0.5908, "volume": 562556.0}, {"date": "2025-11-25", "close": 0.6499, "volume": 356531.0}, {"date": "2025-11-26", "close": 0.6517, "volume": 483181.0}, {"date": "2025-11-28", "close": 0.642, "volume": 212077.0}, {"date": "2025-12-01", "close": 0.6351, "volume": 263599.0}, {"date": "2025-12-02", "close": 0.6371, "volume": 241160.0}, {"date": "2025-12-03", "close": 0.6641, "volume": 217298.0}, {"date": "2025-12-04", "close": 0.6444, "volume": 340463.0}, {"date": "2025-12-05", "close": 0.6514, "volume": 131563.0}, {"date": "2025-12-08", "close": 0.6497, "volume": 80019.0}, {"date": "2025-12-09", "close": 0.6564, "volume": 159473.0}, {"date": "2025-12-10", "close": 0.6636, "volume": 243076.0}, {"date": "2025-12-11", "close": 0.7104, "volume": 191369.0}, {"date": "2025-12-12", "close": 0.7064, "volume": 139797.0}, {"date": "2025-12-15", "close": 0.6659, "volume": 206399.0}, {"date": "2025-12-16", "close": 0.6547, "volume": 152940.0}, {"date": "2025-12-17", "close": 0.6674, "volume": 148015.0}, {"date": "2025-12-18", "close": 0.6998, "volume": 208871.0}, {"date": "2025-12-19", "close": 0.6582, "volume": 447671.0}, {"date": "2025-12-22", "close": 0.6275, "volume": 204267.0}, {"date": "2025-12-23", "close": 0.6447, "volume": 155438.0}, {"date": "2025-12-24", "close": 0.6779, "volume": 127964.0}, {"date": "2025-12-26", "close": 0.6764, "volume": 145380.0}, {"date": "2025-12-29", "close": 0.6555, "volume": 223347.0}, {"date": "2025-12-30", "close": 0.655, "volume": 232790.0}, {"date": "2025-12-31", "close": 0.6515, "volume": 200635.0}, {"date": "2026-01-02", "close": 0.6569, "volume": 182076.0}, {"date": "2026-01-05", "close": 0.6574, "volume": 277316.0}, {"date": "2026-01-06", "close": 0.644, "volume": 165569.0}, {"date": "2026-01-07", "close": 0.633, "volume": 117051.0}, {"date": "2026-01-08", "close": 0.6223, "volume": 287658.0}, {"date": "2026-01-09", "close": 0.6223, "volume": 208364.0}, {"date": "2026-01-12", "close": 0.6262, "volume": 70876.0}, {"date": "2026-01-13", "close": 0.6, "volume": 190114.0}, {"date": "2026-01-14", "close": 0.6219, "volume": 367949.0}, {"date": "2026-01-15", "close": 0.6414, "volume": 370124.0}, {"date": "2026-01-16", "close": 0.6201, "volume": 302412.0}, {"date": "2026-01-20", "close": 0.6087, "volume": 241615.0}, {"date": "2026-01-21", "close": 0.6295, "volume": 270933.0}, {"date": "2026-01-22", "close": 0.6482, "volume": 209609.0}, {"date": "2026-01-23", "close": 0.6209, "volume": 196203.0}, {"date": "2026-01-26", "close": 0.6282, "volume": 248869.0}, {"date": "2026-01-27", "close": 0.65, "volume": 275593.0}, {"date": "2026-01-28", "close": 0.5787, "volume": 286386.0}, {"date": "2026-01-29", "close": 0.6032, "volume": 209030.0}, {"date": "2026-01-30", "close": 0.6345, "volume": 503037.0}, {"date": "2026-02-02", "close": 0.5901, "volume": 305516.0}, {"date": "2026-02-03", "close": 0.5952, "volume": 525457.0}, {"date": "2026-02-04", "close": 0.5995, "volume": 233648.0}, {"date": "2026-02-05", "close": 0.5568, "volume": 334755.0}, {"date": "2026-02-06", "close": 0.5668, "volume": 236506.0}, {"date": "2026-02-09", "close": 0.501, "volume": 1036742.0}, {"date": "2026-02-10", "close": 0.5053, "volume": 167683.0}, {"date": "2026-02-11", "close": 0.4795, "volume": 394249.0}, {"date": "2026-02-12", "close": 0.4356, "volume": 633691.0}, {"date": "2026-02-13", "close": 0.4667, "volume": 303406.0}, {"date": "2026-02-17", "close": 0.4869, "volume": 495938.0}, {"date": "2026-02-18", "close": 0.494, "volume": 121944.0}, {"date": "2026-02-19", "close": 0.4929, "volume": 89500.0}, {"date": "2026-02-20", "close": 0.4762, "volume": 292850.0}, {"date": "2026-02-23", "close": 0.4651, "volume": 562763.0}, {"date": "2026-02-24", "close": 0.4692, "volume": 135904.0}, {"date": "2026-02-25", "close": 0.5132, "volume": 350888.0}, {"date": "2026-02-26", "close": 0.5092, "volume": 115057.0}, {"date": "2026-02-27", "close": 0.5106, "volume": 299818.0}, {"date": "2026-03-02", "close": 0.4988, "volume": 111817.0}, {"date": "2026-03-03", "close": 0.5085, "volume": 326481.0}, {"date": "2026-03-04", "close": 0.5183, "volume": 176801.0}, {"date": "2026-03-05", "close": 0.509, "volume": 392749.0}, {"date": "2026-03-06", "close": 0.5036, "volume": 391048.0}, {"date": "2026-03-09", "close": 0.4893, "volume": 201598.0}, {"date": "2026-03-10", "close": 0.5, "volume": 388230.0}, {"date": "2026-03-11", "close": 0.5, "volume": 194760.0}, {"date": "2026-03-12", "close": 0.5169, "volume": 250893.0}, {"date": "2026-03-13", "close": 0.51, "volume": 280209.0}, {"date": "2026-03-16", "close": 0.5, "volume": 97065.0}, {"date": "2026-03-17", "close": 0.52, "volume": 494721.0}, {"date": "2026-03-18", "close": 0.4858, "volume": 454562.0}, {"date": "2026-03-19", "close": 0.4676, "volume": 297601.0}, {"date": "2026-03-20", "close": 0.4838, "volume": 1193546.0}, {"date": "2026-03-23", "close": 0.48, "volume": 228473.0}, {"date": "2026-03-24", "close": 0.4736, "volume": 275191.0}, {"date": "2026-03-25", "close": 0.4531, "volume": 86606.0}, {"date": "2026-03-26", "close": 0.4301, "volume": 197056.0}, {"date": "2026-03-27", "close": 0.4492, "volume": 646192.0}, {"date": "2026-03-30", "close": 0.5, "volume": 210877.0}, {"date": "2026-03-31", "close": 0.4692, "volume": 453729.0}, {"date": "2026-04-01", "close": 0.4697, "volume": 234588.0}, {"date": "2026-04-02", "close": 0.48, "volume": 105534.0}, {"date": "2026-04-06", "close": 0.4565, "volume": 86653.0}, {"date": "2026-04-07", "close": 0.4532, "volume": 203605.0}, {"date": "2026-04-08", "close": 0.4753, "volume": 402728.0}, {"date": "2026-04-09", "close": 0.4486, "volume": 309648.0}, {"date": "2026-04-10", "close": 0.44, "volume": 865395.0}, {"date": "2026-04-13", "close": 0.4323, "volume": 444668.0}, {"date": "2026-04-14", "close": 0.4638, "volume": 371814.0}, {"date": "2026-04-15", "close": 0.4646, "volume": 293967.0}, {"date": "2026-04-16", "close": 0.4697, "volume": 116769.0}, {"date": "2026-04-17", "close": 0.4348, "volume": 483813.0}, {"date": "2026-04-20", "close": 0.4418, "volume": 317987.0}, {"date": "2026-04-21", "close": 0.4475, "volume": 684144.0}, {"date": "2026-04-22", "close": 0.4564, "volume": 436336.0}, {"date": "2026-04-23", "close": 0.446, "volume": 365590.0}, {"date": "2026-04-24", "close": 0.4398, "volume": 373715.0}, {"date": "2026-04-27", "close": 0.4322, "volume": 336703.0}, {"date": "2026-04-28", "close": 0.4296, "volume": 312807.0}, {"date": "2026-04-29", "close": 0.4164, "volume": 466375.0}, {"date": "2026-04-30", "close": 0.4151, "volume": 343902.0}, {"date": "2026-05-01", "close": 0.417, "volume": 309155.0}, {"date": "2026-05-04", "close": 0.417, "volume": 239111.0}, {"date": "2026-05-05", "close": 0.4076, "volume": 172723.0}, {"date": "2026-05-06", "close": 0.4071, "volume": 227272.0}, {"date": "2026-05-07", "close": 0.44, "volume": 858084.0}, {"date": "2026-05-08", "close": 0.464, "volume": 2641964.0}, {"date": "2026-05-11", "close": 0.513, "volume": 820343.0}, {"date": "2026-05-12", "close": 0.4503, "volume": 400674.0}, {"date": "2026-05-13", "close": 0.4595, "volume": 490419.0}, {"date": "2026-05-14", "close": 0.427, "volume": 671058.0}, {"date": "2026-05-15", "close": 0.4916, "volume": 989383.0}, {"date": "2026-05-18", "close": 0.4721, "volume": 1153448.0}, {"date": "2026-05-19", "close": 0.47, "volume": 683924.0}, {"date": "2026-05-20", "close": 0.4656, "volume": 445111.0}, {"date": "2026-05-21", "close": 0.445, "volume": 932103.0}, {"date": "2026-05-22", "close": 0.4725, "volume": 1154746.0}, {"date": "2026-05-26", "close": 0.463, "volume": 702381.0}, {"date": "2026-05-27", "close": 0.468, "volume": 588217.0}, {"date": "2026-05-28", "close": 0.49, "volume": 1612862.0}, {"date": "2026-05-29", "close": 0.5543, "volume": 1981493.0}, {"date": "2026-06-01", "close": 0.545, "volume": 1393289.0}, {"date": "2026-06-02", "close": 0.5797, "volume": 552879.0}, {"date": "2026-06-03", "close": 0.5102, "volume": 662028.0}, {"date": "2026-06-04", "close": 0.5202, "volume": 1134201.0}, {"date": "2026-06-05", "close": 0.61, "volume": 2328174.0}, {"date": "2026-06-08", "close": 0.5918, "volume": 1494107.0}, {"date": "2026-06-09", "close": 0.575, "volume": 685709.0}, {"date": "2026-06-10", "close": 0.5575, "volume": 778013.0}, {"date": "2026-06-11", "close": 0.59, "volume": 554969.0}, {"date": "2026-06-12", "close": 0.5916, "volume": 576176.0}, {"date": "2026-06-15", "close": 0.5232, "volume": 459560.0}, {"date": "2026-06-16", "close": 0.53, "volume": 750849.0}, {"date": "2026-06-17", "close": 0.55, "volume": 287591.0}, {"date": "2026-06-18", "close": 0.5369, "volume": 1510532.0}, {"date": "2026-06-22", "close": 0.5052, "volume": 536775.0}, {"date": "2026-06-23", "close": 0.515, "volume": 1091758.0}, {"date": "2026-06-24", "close": 0.5047, "volume": 918241.0}, {"date": "2026-06-25", "close": 0.44, "volume": 1327879.0}, {"date": "2026-06-26", "close": 0.4623, "volume": 9651794.0}, {"date": "2026-06-29", "close": 0.4904, "volume": 1169768.0}, {"date": "2026-06-30", "close": 0.499, "volume": 769359.0}, {"date": "2026-07-01", "close": 0.5193, "volume": 1171383.0}, {"date": "2026-07-02", "close": 0.6273, "volume": 1943540.0}, {"date": "2026-07-06", "close": 0.6692, "volume": 750462.0}, {"date": "2026-07-07", "close": 0.6638, "volume": 1043186.0}, {"date": "2026-07-08", "close": 0.6806, "volume": 1187328.0}, {"date": "2026-07-09", "close": 0.7078, "volume": 880354.0}, {"date": "2026-07-10", "close": 0.7541, "volume": 827355.0}, {"date": "2026-07-13", "close": 0.7629, "volume": 771716.0}, {"date": "2026-07-14", "close": 0.7309, "volume": 882206.0}, {"date": "2026-07-15", "close": 0.7799, "volume": 670278.0}, {"date": "2026-07-16", "close": 0.8093, "volume": 663329.0}, {"date": "2026-07-17", "close": 0.8261, "volume": 533405.0}, {"date": "2026-07-20", "close": 0.8166, "volume": 435497.0}, {"date": "2026-07-21", "close": 0.762, "volume": 266255.0}, {"date": "2026-07-22", "close": 0.6806, "volume": 312656.0}, {"date": "2026-07-23", "close": 0.659, "volume": 231962.0}, {"date": "2026-07-24", "close": 0.6158, "volume": 321834.0}, {"date": "2026-07-27", "close": 0.6091, "volume": 181590.0}, {"date": "2026-07-28", "close": 0.5975, "volume": 225893.0}, {"date": "2026-07-29", "close": 0.592, "volume": 259224.0}, {"date": "2026-07-30", "close": 0.5931, "volume": 207952.0}, {"date": "2026-07-31", "close": 0.6054, "volume": 259652.0}, {"date": "2026-08-03", "close": 0.6501, "volume": 171186.0}, {"date": "2026-08-04", "close": 0.7, "volume": 260353.0}, {"date": "2026-08-05", "close": 0.7389, "volume": 192303.0}, {"date": "2026-08-06", "close": 0.7229, "volume": 123358.0}, {"date": "2026-08-07", "close": 0.7003, "volume": 201861.0}, {"date": "2026-08-10", "close": 0.6702, "volume": 155697.0}, {"date": "2026-08-11", "close": 0.63, "volume": 601448.0}, {"date": "2026-08-12", "close": 0.5602, "volume": 145406.0}, {"date": "2026-08-13", "close": 0.5515, "volume": 398850.0}, {"date": "2026-08-14", "close": 0.5256, "volume": 651878.0}, {"date": "2026-08-17", "close": 0.5157, "volume": 369879.0}, {"date": "2026-08-18", "close": 0.51, "volume": 324512.0}, {"date": "2026-08-19", "close": 0.5208, "volume": 328359.0}, {"date": "2026-08-20", "close": 0.519, "volume": 340404.0}, {"date": "2026-08-21", "close": 0.527, "volume": 304687.0}, {"date": "2026-08-24", "close": 0.502, "volume": 310837.0}, {"date": "2026-08-25", "close": 0.5068, "volume": 355342.0}, {"date": "2026-08-26", "close": 0.498, "volume": 325332.0}, {"date": "2026-08-27", "close": 0.5025, "volume": 317833.0}, {"date": "2026-08-28", "close": 0.4996, "volume": 273728.0}, {"date": "2026-08-31", "close": 0.5147, "volume": 414110.0}, {"date": "2026-09-01", "close": 0.5116, "volume": 248856.0}, {"date": "2026-09-02", "close": 0.514, "volume": 178235.0}, {"date": "2026-09-03", "close": 0.5138, "volume": 241013.0}, {"date": "2026-09-04", "close": 0.52, "volume": 122530.0}, {"date": "2026-09-08", "close": 0.4904, "volume": 159120.0}, {"date": "2026-09-09", "close": 0.4846, "volume": 174718.0}, {"date": "2026-09-10", "close": 0.4888, "volume": 215171.0}, {"date": "2026-09-11", "close": 0.4908, "volume": 311188.0}, {"date": "2026-09-14", "close": 0.4982, "volume": 176656.0}, {"date": "2026-09-15", "close": 0.492, "volume": 252011.0}, {"date": "2026-09-16", "close": 0.4999, "volume": 398697.0}, {"date": "2026-09-17", "close": 0.4848, "volume": 336766.0}, {"date": "2026-09-18", "close": 0.4716, "volume": 470651.0}], "refreshing": true}