{"ticker": "PERF", "overview": {"cik": "1899830", "ticker": "PERF", "name": "Perfect Corp.", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000898432-26-000727", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-23", "title": "Form EFFECT", "accession": "9999999995-26-003327", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-23", "title": "Form 25-NSE", "accession": "0000876661-26-000856", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-118333", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-118332", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-23", "title": "FORM S-8 POS", "accession": "0001104659-26-118331", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-23", "title": "Form POS AM", "accession": "0001104659-26-118327", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-10-23", "title": "Form SC 13E3/A", "accession": "0001104659-26-118313", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-23", "title": "FORM 6-K", "accession": "0001104659-26-118301", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-19", "title": "FORM 6-K", "accession": "0001104659-26-116694", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0001899830-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001104659-26-101026", "price_sensitive": true}, {"form": "SC 13E3/A", "date": "2026-08-26", "title": "Form SC 13E3/A", "accession": "0001104659-26-101025", "price_sensitive": false}, {"form": "SC 13E3", "date": "2026-07-31", "title": "Form SC 13E3", "accession": "0001104659-26-089222", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001899830-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-082401", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-082399", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082398", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-01", "title": "Form 25-NSE", "accession": "0000876661-26-000378", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001899830-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001899830-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0001899830-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-032410", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-032409", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001899830-26-000015", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PERF", "has_prices": true, "as_of": "2026-10-08", "last": 1.92, "prev_close": 1.91, "change": 0.010000000000000009, "change_pct": 0.005235602094240842, "session_volume": 314563.0, "vwap_5": 1.9135576283827957, "vwap_20": 1.9192208344656003, "vwap_60": 1.9125117023525917, "vwap_250": 1.8100501364403676, "high_52w": 2.09, "low_52w": 1.3, "avg_volume_20": 187124.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000898432-26-000747", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Yi-Chen Huang", "who_key": "Huang Yi-Chen", "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": "Cayman Islands", "headline": "Huang Yi-Chen raises a passive stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/2010013/0000898432-26-000747-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "0000898432-26-000745", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Hsiao-Chuan Chen", "who_key": "Chen Hsiao-Chuan", "role": "VP & Head of Fin & Acctg", "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": "Cayman Islands", "headline": "Insider files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977004/000089843226000745/0000898432-26-000745-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000744", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Chung-Hui Jih", "who_key": "Jih Chung-Hui", "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": "Cayman Islands", "headline": "Director files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977009/000089843226000744/0000898432-26-000744-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000743", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Wei-Hsin Tsen", "who_key": "Tsen Wei-Hsin", "role": "Sr. Vice President & CTO", "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": "Cayman Islands", "headline": "President files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977029/000089843226000743/0000898432-26-000743-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000741", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Pin-Jen Chen", "who_key": "CHEN PIN-JEN", "role": "EVP & Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977025/000089843226000741/0000898432-26-000741-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000739", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Philip Tsao", "who_key": "Tsao Philip", "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": "Cayman Islands", "headline": "Director files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977013/000089843226000739/0000898432-26-000739-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000735", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Weichuan Liu", "who_key": "Liu Weichuan", "role": "CGO and President of Americas", "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": "Cayman Islands", "headline": "President files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977030/000089843226000735/0000898432-26-000735-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000737", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Michael Soon Beng Aw", "who_key": "AW MICHAEL SOON BENG", "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": "Cayman Islands", "headline": "Director files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106506/000089843226000737/0000898432-26-000737-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000733", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Meng-Shiou Lee", "who_key": "Lee Meng-Shiou", "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": "Cayman Islands", "headline": "Director files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977011/000089843226000733/0000898432-26-000733-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000731", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Jau-Hsiung Huang", "who_key": "Huang Jau-Hsiung", "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": "Cayman Islands", "headline": "Director files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977032/000089843226000731/0000898432-26-000731-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "0000898432-26-000727", "src": "INSIDERS", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Alice Hua-Jen Chang", "who_key": "Chang Alice Hua-Jen", "role": "Chief Executive Officer", "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": "Cayman Islands", "headline": "CEO files routine paperwork on PERF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1962464/000089843226000727/0000898432-26-000727-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "13DG-0001104659-26-118332", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Alice Hua-Jen Chang", "who_key": "Chang Alice Hua-Jen", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Chang Alice Hua-Jen raises a activist stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/1962464/0001104659-26-118332-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "13DG-0001104659-26-118333", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "CyberLink International Technology Corp.", "who_key": "CyberLink International Technology Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CyberLink International Technology Corp. raises a activist stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/1962696/0001104659-26-118333-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "13DG-0001104659-26-082399", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Alice Hua-Jen Chang", "who_key": "Chang Alice Hua-Jen", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Chang Alice Hua-Jen moves to a 17.3% activist stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/1962464/0001104659-26-082399-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}, {"id": "13DG-0001104659-26-082401", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "CyberLink International Technology Corp.", "who_key": "CyberLink International Technology Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CyberLink International Technology Corp. moves to a 36.3% activist stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/1962696/0001104659-26-082401-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}], "recent_buys": [], "institutional": [{"id": "13DG-0000898432-26-000747", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Yi-Chen Huang", "who_key": "Huang Yi-Chen", "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": "Cayman Islands", "headline": "Huang Yi-Chen raises a passive stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/2010013/0000898432-26-000747-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9579}, {"id": "13DG-0001104659-26-118332", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Alice Hua-Jen Chang", "who_key": "Chang Alice Hua-Jen", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Chang Alice Hua-Jen raises a activist stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/1962464/0001104659-26-118332-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "13DG-0001104659-26-118333", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "CyberLink International Technology Corp.", "who_key": "CyberLink International Technology Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CyberLink International Technology Corp. raises a activist stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/1962696/0001104659-26-118333-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "13DG-0001104659-26-082399", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "Alice Hua-Jen Chang", "who_key": "Chang Alice Hua-Jen", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Chang Alice Hua-Jen moves to a 17.3% activist stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/1962464/0001104659-26-082399-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}, {"id": "13DG-0001104659-26-082401", "src": "13DG", "ticker": "PERF", "cik": "1899830", "company": "Perfect Corp.", "company_raw": "Perfect Corp.", "who": "CyberLink International Technology Corp.", "who_key": "CyberLink International Technology Corp.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CyberLink International Technology Corp. moves to a 36.3% activist stake in PERF", "source_url": "https://www.sec.gov/Archives/edgar/data/1962696/0001104659-26-082401-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Perfect Corp. Class A Ordinary Share", "new_value": "Perfect Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001899830", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001899830", "applied": 1, "detected_at": "2026-10-26T18:53:47.082724"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0000898432-26-000727", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-23", "title": "Form EFFECT", "accession": "9999999995-26-003327", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-23", "title": "Form 25-NSE", "accession": "0000876661-26-000856", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-118333", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-118332", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-10-23", "title": "FORM S-8 POS", "accession": "0001104659-26-118331", "price_sensitive": false}, {"form": "POS AM", "date": "2026-10-23", "title": "Form POS AM", "accession": "0001104659-26-118327", "price_sensitive": false}, {"form": "SC 13E3/A", "date": "2026-10-23", "title": "Form SC 13E3/A", "accession": "0001104659-26-118313", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-23", "title": "FORM 6-K", "accession": "0001104659-26-118301", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-19", "title": "FORM 6-K", "accession": "0001104659-26-116694", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-24", "title": "Foreign material event", "accession": "0001899830-26-000036", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-26", "title": "FORM 6-K", "accession": "0001104659-26-101026", "price_sensitive": true}, {"form": "SC 13E3/A", "date": "2026-08-26", "title": "Form SC 13E3/A", "accession": "0001104659-26-101025", "price_sensitive": false}, {"form": "SC 13E3", "date": "2026-07-31", "title": "Form SC 13E3", "accession": "0001104659-26-089222", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-27", "title": "Foreign material event", "accession": "0001899830-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-082401", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-10", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-082399", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-10", "title": "FORM 6-K", "accession": "0001104659-26-082398", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-05-01", "title": "Form 25-NSE", "accession": "0000876661-26-000378", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001899830-26-000024", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-20", "title": "Foreign material event", "accession": "0001899830-26-000021", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-24", "title": "Foreign material event", "accession": "0001899830-26-000018", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-032410", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-032409", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-18", "title": "Foreign material event", "accession": "0001899830-26-000015", "price_sensitive": true}], "performance": {"ticker": "PERF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-03-01", "close": 10.1065, "volume": 49673.0}, {"date": "2021-03-02", "close": 9.91, "volume": 204110.0}, {"date": "2021-03-03", "close": 9.9, "volume": 127621.0}, {"date": "2021-03-04", "close": 9.95, "volume": 195747.0}, {"date": "2021-03-05", "close": 9.95, "volume": 63646.0}, {"date": "2021-03-08", "close": 10.0, "volume": 43216.0}, {"date": "2021-03-09", "close": 10.01, "volume": 168518.0}, {"date": "2021-03-10", "close": 9.9, "volume": 72854.0}, {"date": "2021-03-11", "close": 9.86, "volume": 342367.0}, {"date": "2021-03-12", "close": 9.8, "volume": 289277.0}, {"date": "2021-03-15", "close": 9.86, "volume": 150187.0}, {"date": "2021-03-16", "close": 9.85, "volume": 58062.0}, {"date": "2021-03-17", "close": 9.93, "volume": 111748.0}, {"date": "2021-03-18", "close": 9.85, "volume": 58838.0}, {"date": "2021-03-19", "close": 9.77, "volume": 48168.0}, {"date": "2021-03-22", "close": 9.77, "volume": 26342.0}, {"date": "2021-03-23", "close": 9.7, "volume": 70792.0}, {"date": "2021-03-24", "close": 9.6, "volume": 322953.0}, {"date": "2021-03-25", "close": 9.63, "volume": 54188.0}, {"date": "2021-03-26", "close": 9.82, "volume": 35654.0}, {"date": "2021-03-29", "close": 9.75, "volume": 21714.0}, {"date": "2021-03-30", "close": 9.79, "volume": 26636.0}, {"date": "2021-03-31", "close": 9.77, "volume": 41409.0}, {"date": "2021-04-01", "close": 9.76, "volume": 45966.0}, {"date": "2021-04-05", "close": 9.82, "volume": 53877.0}, {"date": "2021-04-06", "close": 9.81, "volume": 50657.0}, {"date": "2021-04-07", "close": 9.8, "volume": 33403.0}, {"date": "2021-04-08", "close": 9.86, "volume": 20233.0}, {"date": "2021-04-09", "close": 9.95, "volume": 10467.0}, {"date": "2021-04-12", "close": 9.82, "volume": 20006.0}, {"date": "2021-04-13", "close": 9.85, "volume": 94184.0}, {"date": "2021-04-14", "close": 9.82, "volume": 206219.0}, {"date": "2021-04-15", "close": 9.84, "volume": 30969.0}, {"date": "2021-04-16", "close": 9.83, "volume": 52174.0}, {"date": "2021-04-19", "close": 9.81, "volume": 9712.0}, {"date": "2021-04-20", "close": 9.8, "volume": 45945.0}, {"date": "2021-04-21", "close": 9.84, "volume": 47880.0}, {"date": "2021-04-22", "close": 9.785, "volume": 75199.0}, {"date": "2021-04-23", "close": 9.8, "volume": 26041.0}, {"date": "2021-04-26", "close": 9.79, "volume": 22246.0}, {"date": "2021-04-27", "close": 9.8, "volume": 62268.0}, {"date": "2021-04-28", "close": 9.77, "volume": 23459.0}, {"date": "2021-04-29", "close": 9.82, "volume": 16864.0}, {"date": "2021-04-30", "close": 9.81, "volume": 3421.0}, {"date": "2021-05-03", "close": 9.8, "volume": 1369.0}, {"date": "2021-05-04", "close": 9.77, "volume": 17947.0}, {"date": "2021-05-05", "close": 9.8, "volume": 95091.0}, {"date": "2021-05-06", "close": 9.77, "volume": 10030.0}, {"date": "2021-05-07", "close": 9.79, "volume": 6107.0}, {"date": "2021-05-10", "close": 9.775, "volume": 15059.0}, {"date": "2021-05-11", "close": 9.78, "volume": 13923.0}, {"date": "2021-05-12", "close": 9.765, "volume": 10065.0}, {"date": "2021-05-13", "close": 9.74, "volume": 72454.0}, {"date": "2021-05-14", "close": 9.7, "volume": 127894.0}, {"date": "2021-05-17", "close": 9.7, "volume": 338505.0}, {"date": "2021-05-18", "close": 9.66, "volume": 21556.0}, {"date": "2021-05-19", "close": 9.66, "volume": 26123.0}, {"date": "2021-05-20", "close": 9.63, "volume": 296791.0}, {"date": "2021-05-21", "close": 9.65, "volume": 11550.0}, {"date": "2021-05-24", "close": 9.65, "volume": 35211.0}, {"date": "2021-05-25", "close": 9.65, "volume": 16216.0}, {"date": "2021-05-26", "close": 9.67, "volume": 14030.0}, {"date": "2021-05-27", "close": 9.64, "volume": 443.0}, {"date": "2021-05-28", "close": 9.66, "volume": 22735.0}, {"date": "2021-06-01", "close": 9.68, "volume": 39496.0}, {"date": "2021-06-02", "close": 9.66, "volume": 50402.0}, {"date": "2021-06-03", "close": 9.65, "volume": 2500.0}, {"date": "2021-06-04", "close": 9.67, "volume": 10337.0}, {"date": "2021-06-07", "close": 9.67, "volume": 3860.0}, {"date": "2021-06-08", "close": 9.68, "volume": 2329.0}, {"date": "2021-06-09", "close": 9.69, "volume": 3196.0}, {"date": "2021-06-10", "close": 9.7, "volume": 4922.0}, {"date": "2021-06-11", "close": 9.71, "volume": 25604.0}, {"date": "2021-06-14", "close": 9.73, "volume": 11263.0}, {"date": "2021-06-15", "close": 9.68, "volume": 27300.0}, {"date": "2021-06-16", "close": 9.7, "volume": 79767.0}, {"date": "2021-06-17", "close": 9.7, "volume": 3747.0}, {"date": "2021-06-18", "close": 9.7, "volume": 78242.0}, {"date": "2021-06-21", "close": 9.72, "volume": 13963.0}, {"date": "2021-06-22", "close": 9.7, "volume": 17151.0}, {"date": "2021-06-23", "close": 9.68, "volume": 113656.0}, {"date": "2021-06-24", "close": 9.68, "volume": 3553.0}, {"date": "2021-06-25", "close": 9.7, "volume": 1155.0}, {"date": "2021-06-28", "close": 9.65, "volume": 15247.0}, {"date": "2021-06-29", "close": 9.68, "volume": 232960.0}, {"date": "2021-06-30", "close": 9.68, "volume": 11070.0}, {"date": "2021-07-01", "close": 9.69, "volume": 13200.0}, {"date": "2021-07-02", "close": 9.67, "volume": 6092.0}, {"date": "2021-07-06", "close": 9.68, "volume": 17008.0}, {"date": "2021-07-07", "close": 9.66, "volume": 30251.0}, {"date": "2021-07-08", "close": 9.68, "volume": 419842.0}, {"date": "2021-07-09", "close": 9.67, "volume": 32686.0}, {"date": "2021-07-12", "close": 9.72, "volume": 625.0}, {"date": "2021-07-13", "close": 9.68, "volume": 8279.0}, {"date": "2021-07-14", "close": 9.68, "volume": 56497.0}, {"date": "2021-07-15", "close": 9.65, "volume": 32299.0}, {"date": "2021-07-16", "close": 9.68, "volume": 29252.0}, {"date": "2021-07-19", "close": 9.67, "volume": 40830.0}, {"date": "2021-07-20", "close": 9.68, "volume": 14497.0}, {"date": "2021-07-21", "close": 9.67, "volume": 4261.0}, {"date": "2021-07-22", "close": 9.67, "volume": 9912.0}, {"date": "2021-07-23", "close": 9.73, "volume": 22552.0}, {"date": "2021-07-26", "close": 9.66, "volume": 188225.0}, {"date": "2021-07-27", "close": 9.67, "volume": 115427.0}, {"date": "2021-07-28", "close": 9.71, "volume": 4711.0}, {"date": "2021-07-29", "close": 9.66, "volume": 91628.0}, {"date": "2021-07-30", "close": 9.68, "volume": 5248.0}, {"date": "2021-08-02", "close": 9.66, "volume": 39680.0}, {"date": "2021-08-03", "close": 9.6707, "volume": 2449.0}, {"date": "2021-08-04", "close": 9.665, "volume": 196023.0}, {"date": "2021-08-05", "close": 9.685, "volume": 87496.0}, {"date": "2021-08-06", "close": 9.65, "volume": 21132.0}, {"date": "2021-08-09", "close": 9.65, "volume": 1232.0}, {"date": "2021-08-10", "close": 9.65, "volume": 1677.0}, {"date": "2021-08-11", "close": 9.66, "volume": 3110.0}, {"date": "2021-08-12", "close": 9.66, "volume": 2401.0}, {"date": "2021-08-13", "close": 9.67, "volume": 2216.0}, {"date": "2021-08-16", "close": 9.67, "volume": 137950.0}, {"date": "2021-08-17", "close": 9.67, "volume": 44800.0}, {"date": "2021-08-18", "close": 9.68, "volume": 4625.0}, {"date": "2021-08-19", "close": 9.66, "volume": 64705.0}, {"date": "2021-08-20", "close": 9.65, "volume": 17652.0}, {"date": "2021-08-23", "close": 9.65, "volume": 9835.0}, {"date": "2021-08-24", "close": 9.63, "volume": 51616.0}, {"date": "2021-08-25", "close": 9.62, "volume": 18016.0}, {"date": "2021-08-26", "close": 9.65, "volume": 13902.0}, {"date": "2021-08-27", "close": 9.68, "volume": 56772.0}, {"date": "2021-08-30", "close": 9.64, "volume": 10002.0}, {"date": "2021-08-31", "close": 9.65, "volume": 27070.0}, {"date": "2021-09-01", "close": 9.65, "volume": 15511.0}, {"date": "2021-09-02", "close": 9.7, "volume": 4674.0}, {"date": "2021-09-03", "close": 9.68, "volume": 2908.0}, {"date": "2021-09-07", "close": 9.66, "volume": 620.0}, {"date": "2021-09-08", "close": 9.7, "volume": 70380.0}, {"date": "2021-09-09", "close": 9.695, "volume": 900.0}, {"date": "2021-09-10", "close": 9.71, "volume": 2656.0}, {"date": "2021-09-13", "close": 9.71, "volume": 25516.0}, {"date": "2021-09-14", "close": 9.69, "volume": 8399.0}, {"date": "2021-09-15", "close": 9.72, "volume": 334215.0}, {"date": "2021-09-16", "close": 9.73, "volume": 68293.0}, {"date": "2021-09-17", "close": 9.73, "volume": 701.0}, {"date": "2021-09-20", "close": 9.73, "volume": 6224.0}, {"date": "2021-09-21", "close": 9.7138, "volume": 263.0}, {"date": "2021-09-22", "close": 9.7, "volume": 1512.0}, {"date": "2021-09-23", "close": 9.74, "volume": 46299.0}, {"date": "2021-09-24", "close": 9.73, "volume": 2962.0}, {"date": "2021-09-27", "close": 9.73, "volume": null}, {"date": "2021-09-28", "close": 9.74, "volume": 501452.0}, {"date": "2021-09-29", "close": 9.74, "volume": 4370.0}, {"date": "2021-09-30", "close": 9.75, "volume": 6272.0}, {"date": "2021-10-01", "close": 9.74, "volume": 1534.0}, {"date": "2021-10-04", "close": 9.75, "volume": 2694.0}, {"date": "2021-10-05", "close": 9.75, "volume": 5273.0}, {"date": "2021-10-06", "close": 9.74, "volume": 14074.0}, {"date": "2021-10-07", "close": 9.74, "volume": null}, {"date": "2021-10-08", "close": 9.74, "volume": 2930.0}, {"date": "2021-10-11", "close": 9.75, "volume": 1100.0}, {"date": "2021-10-12", "close": 9.76, "volume": 29709.0}, {"date": "2021-10-13", "close": 9.75, "volume": 10240.0}, {"date": "2021-10-14", "close": 9.77, "volume": 2070.0}, {"date": "2021-10-15", "close": 9.76, "volume": 3089.0}, {"date": "2021-10-18", "close": 9.77, "volume": 12576.0}, {"date": "2021-10-19", "close": 9.77, "volume": 31816.0}, {"date": "2021-10-20", "close": 9.76, "volume": 6028.0}, {"date": "2021-10-21", "close": 9.77, "volume": 1274.0}, {"date": "2021-10-22", "close": 9.77, "volume": 2596.0}, {"date": "2021-10-25", "close": 9.76, "volume": 27048.0}, {"date": "2021-10-26", "close": 9.77, "volume": 13153.0}, {"date": "2021-10-27", "close": 9.76, "volume": 8043.0}, {"date": "2021-10-28", "close": 9.76, "volume": 6065.0}, {"date": "2021-10-29", "close": 9.76, "volume": 27488.0}, {"date": "2021-11-01", "close": 9.78, "volume": 38219.0}, {"date": "2021-11-02", "close": 9.77, "volume": 1223.0}, {"date": "2021-11-03", "close": 9.79, "volume": 11566.0}, {"date": "2021-11-04", "close": 9.78, "volume": 5635.0}, {"date": "2021-11-05", "close": 9.78, "volume": 2349.0}, {"date": "2021-11-08", "close": 9.77, "volume": 6942.0}, {"date": "2021-11-09", "close": 9.76, "volume": 17202.0}, {"date": "2021-11-10", "close": 9.76, "volume": 14392.0}, {"date": "2021-11-11", "close": 9.75, "volume": 28236.0}, {"date": "2021-11-12", "close": 9.76, "volume": 63988.0}, {"date": "2021-11-15", "close": 9.76, "volume": 8984.0}, {"date": "2021-11-16", "close": 9.75, "volume": 8016.0}, {"date": "2021-11-17", "close": 9.77, "volume": 56513.0}, {"date": "2021-11-18", "close": 9.77, "volume": 16714.0}, {"date": "2021-11-19", "close": 9.77, "volume": 23171.0}, {"date": "2021-11-22", "close": 9.75, "volume": 144019.0}, {"date": "2021-11-23", "close": 9.77, "volume": 14068.0}, {"date": "2021-11-24", "close": 9.78, "volume": 42385.0}, {"date": "2021-11-26", "close": 9.78, "volume": 215226.0}, {"date": "2021-11-29", "close": 9.78, "volume": 32099.0}, {"date": "2021-11-30", "close": 9.78, "volume": 6823.0}, {"date": "2021-12-01", "close": 9.77, "volume": 12513.0}, {"date": "2021-12-02", "close": 9.78, "volume": 13001.0}, {"date": "2021-12-03", "close": 9.79, "volume": 8224.0}, {"date": "2021-12-06", "close": 9.77, "volume": 57463.0}, {"date": "2021-12-07", "close": 9.79, "volume": 57336.0}, {"date": "2021-12-08", "close": 9.77, "volume": 179189.0}, {"date": "2021-12-09", "close": 9.78, "volume": 14141.0}, {"date": "2021-12-10", "close": 9.75, "volume": 6297.0}, {"date": "2021-12-13", "close": 9.74, "volume": 9645.0}, {"date": "2021-12-14", "close": 9.74, "volume": 13737.0}, {"date": "2021-12-15", "close": 9.75, "volume": 11427.0}, {"date": "2021-12-16", "close": 9.73, "volume": 2859.0}, {"date": "2021-12-17", "close": 9.73, "volume": 8365.0}, {"date": "2021-12-20", "close": 9.73, "volume": 4105.0}, {"date": "2021-12-21", "close": 9.73, "volume": 8147.0}, {"date": "2021-12-22", "close": 9.71, "volume": 1938.0}, {"date": "2021-12-23", "close": 9.71, "volume": null}, {"date": "2021-12-27", "close": 9.74, "volume": 18583.0}, {"date": "2021-12-28", "close": 9.75, "volume": 95905.0}, {"date": "2021-12-29", "close": 9.74, "volume": 136840.0}, {"date": "2021-12-30", "close": 9.72, "volume": 20226.0}, {"date": "2021-12-31", "close": 9.85, "volume": 381482.0}, {"date": "2022-01-03", "close": 9.8, "volume": 43539.0}, {"date": "2022-01-04", "close": 9.82, "volume": 7564.0}, {"date": "2022-01-05", "close": 9.8001, "volume": 2241.0}, {"date": "2022-01-06", "close": 9.77, "volume": 1120.0}, {"date": "2022-01-07", "close": 9.77, "volume": 9332.0}, {"date": "2022-01-10", "close": 9.76, "volume": 950.0}, {"date": "2022-01-11", "close": 9.75, "volume": 10128.0}, {"date": "2022-01-12", "close": 9.74, "volume": 7900.0}, {"date": "2022-01-13", "close": 9.72, "volume": 9905.0}, {"date": "2022-01-14", "close": 9.72, "volume": null}, {"date": "2022-01-18", "close": 9.7208, "volume": 10271.0}, {"date": "2022-01-19", "close": 9.76, "volume": 15173.0}, {"date": "2022-01-20", "close": 9.7301, "volume": 12711.0}, {"date": "2022-01-21", "close": 9.73, "volume": 580.0}, {"date": "2022-01-24", "close": 9.735, "volume": 6153.0}, {"date": "2022-01-25", "close": 9.735, "volume": null}, {"date": "2022-01-26", "close": 9.71, "volume": 431.0}, {"date": "2022-01-27", "close": 9.72, "volume": 195942.0}, {"date": "2022-01-28", "close": 9.71, "volume": 9475.0}, {"date": "2022-01-31", "close": 9.7, "volume": 4056.0}, {"date": "2022-02-01", "close": 9.72, "volume": 33344.0}, {"date": "2022-02-02", "close": 9.73, "volume": 57800.0}, {"date": "2022-02-03", "close": 9.73, "volume": 134878.0}, {"date": "2022-02-04", "close": 9.73, "volume": 2103.0}, {"date": "2022-02-07", "close": 9.74, "volume": 93668.0}, {"date": "2022-02-08", "close": 9.75, "volume": 10744.0}, {"date": "2022-02-09", "close": 9.74, "volume": 2100.0}, {"date": "2022-02-10", "close": 9.75, "volume": 3475.0}, {"date": "2022-02-11", "close": 9.76, "volume": 26742.0}, {"date": "2022-02-14", "close": 9.75, "volume": 6689.0}, {"date": "2022-02-15", "close": 9.79, "volume": 100.0}, {"date": "2022-02-16", "close": 9.79, "volume": null}, {"date": "2022-02-17", "close": 9.75, "volume": 7500.0}, {"date": "2022-02-18", "close": 9.77, "volume": 9203.0}, {"date": "2022-02-22", "close": 9.75, "volume": 407.0}, {"date": "2022-02-23", "close": 9.75, "volume": null}, {"date": "2022-02-24", "close": 9.77, "volume": 320136.0}, {"date": "2022-02-25", "close": 9.77, "volume": 21974.0}, {"date": "2022-02-28", "close": 9.77, "volume": 5054.0}, {"date": "2022-03-01", "close": 9.79, "volume": 14209.0}, {"date": "2022-03-02", "close": 9.79, "volume": null}, {"date": "2022-03-03", "close": 9.82, "volume": 1817248.0}, {"date": "2022-03-04", "close": 9.83, "volume": 398977.0}, {"date": "2022-03-07", "close": 9.83, "volume": 42537.0}, {"date": "2022-03-08", "close": 9.83, "volume": 242995.0}, {"date": "2022-03-09", "close": 9.84, "volume": 65539.0}, {"date": "2022-03-10", "close": 9.83, "volume": 103310.0}, {"date": "2022-03-11", "close": 9.83, "volume": 20116.0}, {"date": "2022-03-14", "close": 9.83, "volume": 5796.0}, {"date": "2022-03-15", "close": 9.815, "volume": 46205.0}, {"date": "2022-03-16", "close": 9.85, "volume": 70011.0}, {"date": "2022-03-17", "close": 9.83, "volume": 30970.0}, {"date": "2022-03-18", "close": 9.84, "volume": 10985.0}, {"date": "2022-03-21", "close": 9.84, "volume": 568.0}, {"date": "2022-03-22", "close": 9.84, "volume": 443.0}, {"date": "2022-03-23", "close": 9.845, "volume": 32567.0}, {"date": "2022-03-24", "close": 9.85, "volume": 306.0}, {"date": "2022-03-25", "close": 9.8501, "volume": 40884.0}, {"date": "2022-03-28", "close": 9.86, "volume": 280.0}, {"date": "2022-03-29", "close": 9.855, "volume": 4708.0}, {"date": "2022-03-30", "close": 9.87, "volume": 29679.0}, {"date": "2022-03-31", "close": 9.86, "volume": 14831.0}, {"date": "2022-04-01", "close": 9.86, "volume": 1124.0}, {"date": "2022-04-04", "close": 9.87, "volume": 40484.0}, {"date": "2022-04-05", "close": 9.875, "volume": 247.0}, {"date": "2022-04-06", "close": 9.875, "volume": null}, {"date": "2022-04-07", "close": 9.86, "volume": 18419.0}, {"date": "2022-04-08", "close": 9.86, "volume": 70350.0}, {"date": "2022-04-11", "close": 9.86, "volume": 820.0}, {"date": "2022-04-12", "close": 9.875, "volume": 14270.0}, {"date": "2022-04-13", "close": 9.86, "volume": 231.0}, {"date": "2022-04-14", "close": 9.86, "volume": null}, {"date": "2022-04-18", "close": 9.87, "volume": 18147.0}, {"date": "2022-04-19", "close": 9.86, "volume": 26109.0}, {"date": "2022-04-20", "close": 9.86, "volume": 3080.0}, {"date": "2022-04-21", "close": 9.86, "volume": 2865.0}, {"date": "2022-04-22", "close": 9.87, "volume": 100.0}, {"date": "2022-04-25", "close": 9.86, "volume": 2607.0}, {"date": "2022-04-26", "close": 9.86, "volume": 37936.0}, {"date": "2022-04-27", "close": 9.86, "volume": 4199.0}, {"date": "2022-04-28", "close": 9.8799, "volume": 5608.0}, {"date": "2022-04-29", "close": 9.86, "volume": 8523.0}, {"date": "2022-05-02", "close": 9.88, "volume": 6969.0}, {"date": "2022-05-03", "close": 9.86, "volume": 460.0}, {"date": "2022-05-04", "close": 9.86, "volume": 13655.0}, {"date": "2022-05-05", "close": 9.87, "volume": 1331.0}, {"date": "2022-05-06", "close": 9.85, "volume": 77433.0}, {"date": "2022-05-09", "close": 9.85, "volume": 54763.0}, {"date": "2022-05-10", "close": 9.85, "volume": 5107.0}, {"date": "2022-05-11", "close": 9.84, "volume": 15915.0}, {"date": "2022-05-12", "close": 9.84, "volume": 2388.0}, {"date": "2022-05-13", "close": 9.91, "volume": 104.0}, {"date": "2022-05-16", "close": 9.84, "volume": 57843.0}, {"date": "2022-05-17", "close": 9.82, "volume": 63654.0}, {"date": "2022-05-18", "close": 9.825, "volume": 13673.0}, {"date": "2022-05-19", "close": 9.82, "volume": 22786.0}, {"date": "2022-05-20", "close": 9.8199, "volume": 49460.0}, {"date": "2022-05-23", "close": 9.82, "volume": 77109.0}, {"date": "2022-05-24", "close": 9.82, "volume": 1492.0}, {"date": "2022-05-25", "close": 9.855, "volume": 113.0}, {"date": "2022-05-26", "close": 9.855, "volume": null}, {"date": "2022-05-27", "close": 9.875, "volume": 8959.0}, {"date": "2022-05-31", "close": 9.85, "volume": 68385.0}, {"date": "2022-06-01", "close": 9.86, "volume": 204.0}, {"date": "2022-06-02", "close": 9.86, "volume": 6543.0}, {"date": "2022-06-03", "close": 9.85, "volume": 14304.0}, {"date": "2022-06-06", "close": 9.86, "volume": 10927.0}, {"date": "2022-06-07", "close": 9.86, "volume": 45139.0}, {"date": "2022-06-08", "close": 9.86, "volume": 19898.0}, {"date": "2022-06-09", "close": 9.85, "volume": 9738.0}, {"date": "2022-06-10", "close": 9.85, "volume": 32181.0}, {"date": "2022-06-13", "close": 9.85, "volume": 15856.0}, {"date": "2022-06-14", "close": 9.85, "volume": 39736.0}, {"date": "2022-06-15", "close": 9.84, "volume": 2291.0}, {"date": "2022-06-16", "close": 9.84, "volume": 880.0}, {"date": "2022-06-17", "close": 9.84, "volume": null}, {"date": "2022-06-21", "close": 9.84, "volume": 243.0}, {"date": "2022-06-22", "close": 9.84, "volume": 20387.0}, {"date": "2022-06-23", "close": 9.84, "volume": null}, {"date": "2022-06-24", "close": 9.84, "volume": null}, {"date": "2022-06-27", "close": 9.84, "volume": 114.0}, {"date": "2022-06-28", "close": 9.845, "volume": 26302.0}, {"date": "2022-06-29", "close": 9.8635, "volume": 27322.0}, {"date": "2022-06-30", "close": 9.85, "volume": 42065.0}, {"date": "2022-07-01", "close": 9.85, "volume": 50093.0}, {"date": "2022-07-05", "close": 9.865, "volume": 54125.0}, {"date": "2022-07-06", "close": 9.89, "volume": 235.0}, {"date": "2022-07-07", "close": 9.84, "volume": 2802.0}, {"date": "2022-07-08", "close": 9.87, "volume": 205.0}, {"date": "2022-07-11", "close": 9.86, "volume": 5328.0}, {"date": "2022-07-12", "close": 9.85, "volume": 1074.0}, {"date": "2022-07-13", "close": 9.9, "volume": 70267.0}, {"date": "2022-07-14", "close": 9.85, "volume": 7414.0}, {"date": "2022-07-15", "close": 9.87, "volume": 4469.0}, {"date": "2022-07-18", "close": 9.859, "volume": 2691.0}, {"date": "2022-07-19", "close": 9.859, "volume": null}, {"date": "2022-07-20", "close": 9.859, "volume": null}, {"date": "2022-07-21", "close": 9.86, "volume": 16524.0}, {"date": "2022-07-22", "close": 9.89, "volume": 42726.0}, {"date": "2022-07-25", "close": 9.9032, "volume": 63431.0}, {"date": "2022-07-26", "close": 9.9, "volume": 4931.0}, {"date": "2022-07-27", "close": 9.9, "volume": null}, {"date": "2022-07-28", "close": 9.9, "volume": 6800.0}, {"date": "2022-07-29", "close": 9.9, "volume": 6834.0}, {"date": "2022-08-01", "close": 9.92, "volume": 6759.0}, {"date": "2022-08-02", "close": 9.9, "volume": 3098.0}, {"date": "2022-08-03", "close": 9.89, "volume": 387.0}, {"date": "2022-08-04", "close": 9.9021, "volume": 436.0}, {"date": "2022-08-05", "close": 9.8971, "volume": 1458.0}, {"date": "2022-08-08", "close": 9.92, "volume": 2095.0}, {"date": "2022-08-09", "close": 9.9, "volume": 202.0}, {"date": "2022-08-10", "close": 9.8916, "volume": 1546.0}, {"date": "2022-08-11", "close": 9.89, "volume": 107098.0}, {"date": "2022-08-12", "close": 9.915, "volume": 9046.0}, {"date": "2022-08-15", "close": 9.9, "volume": 6718.0}, {"date": "2022-08-16", "close": 9.9, "volume": 52276.0}, {"date": "2022-08-17", "close": 9.92, "volume": 21846.0}, {"date": "2022-08-18", "close": 9.93, "volume": 5800.0}, {"date": "2022-08-19", "close": 9.93, "volume": 7073.0}, {"date": "2022-08-22", "close": 9.91, "volume": 16054.0}, {"date": "2022-08-23", "close": 9.92, "volume": 586.0}, {"date": "2022-08-24", "close": 9.9265, "volume": 5614.0}, {"date": "2022-08-25", "close": 9.92, "volume": 1003.0}, {"date": "2022-08-26", "close": 9.93, "volume": 172653.0}, {"date": "2022-08-29", "close": 9.92, "volume": 266.0}, {"date": "2022-08-30", "close": 9.92, "volume": null}, {"date": "2022-08-31", "close": 9.926, "volume": 750.0}, {"date": "2022-09-01", "close": 9.926, "volume": null}, {"date": "2022-09-02", "close": 9.9188, "volume": 28993.0}, {"date": "2022-09-06", "close": 9.9216, "volume": 278408.0}, {"date": "2022-09-07", "close": 9.93, "volume": 1856.0}, {"date": "2022-09-08", "close": 9.93, "volume": 105020.0}, {"date": "2022-09-09", "close": 9.93, "volume": 14200.0}, {"date": "2022-09-12", "close": 9.95, "volume": 33187.0}, {"date": "2022-09-13", "close": 9.9375, "volume": 1015.0}, {"date": "2022-09-14", "close": 9.9495, "volume": 1559.0}, {"date": "2022-09-15", "close": 9.9331, "volume": 6809.0}, {"date": "2022-09-16", "close": 9.93, "volume": 11049.0}, {"date": "2022-09-19", "close": 9.95, "volume": 26024.0}, {"date": "2022-09-20", "close": 9.94, "volume": 110138.0}, {"date": "2022-09-21", "close": 9.945, "volume": 6758.0}, {"date": "2022-09-22", "close": 9.95, "volume": 68041.0}, {"date": "2022-09-23", "close": 9.955, "volume": 128225.0}, {"date": "2022-09-26", "close": 9.93, "volume": 149659.0}, {"date": "2022-09-27", "close": 9.95, "volume": 11122.0}, {"date": "2022-09-28", "close": 9.95, "volume": 27357.0}, {"date": "2022-09-29", "close": 9.96, "volume": 52872.0}, {"date": "2022-09-30", "close": 9.98, "volume": 109309.0}, {"date": "2022-10-03", "close": 9.98, "volume": 86796.0}, {"date": "2022-10-04", "close": 9.99, "volume": 13177.0}, {"date": "2022-10-05", "close": 9.99, "volume": 287351.0}, {"date": "2022-10-06", "close": 9.99, "volume": 97858.0}, {"date": "2022-10-07", "close": 9.98, "volume": 100424.0}, {"date": "2022-10-10", "close": 9.98, "volume": 20335.0}, {"date": "2022-10-11", "close": 9.99, "volume": 438415.0}, {"date": "2022-10-12", "close": 10.0, "volume": 9789.0}, {"date": "2022-10-13", "close": 9.9936, "volume": 34325.0}, {"date": "2022-10-14", "close": 9.99, "volume": 5273.0}, {"date": "2022-10-17", "close": 10.0, "volume": 16502.0}, {"date": "2022-10-18", "close": 10.02, "volume": 33315.0}, {"date": "2022-10-19", "close": 10.04, "volume": 66032.0}, {"date": "2022-10-20", "close": 9.22, "volume": 139968.0}, {"date": "2022-10-21", "close": 7.88, "volume": 92215.0}, {"date": "2022-10-24", "close": 7.925, "volume": 103404.0}, {"date": "2022-10-25", "close": 7.6, "volume": 49236.0}, {"date": "2022-10-26", "close": 7.75, "volume": 14829.0}, {"date": "2022-10-27", "close": 8.38, "volume": 36140.0}, {"date": "2022-10-28", "close": 11.0, "volume": 442615.0}, {"date": "2022-10-31", "close": 10.99, "volume": 760141.0}, {"date": "2022-11-01", "close": 9.02, "volume": 174132.0}, {"date": "2022-11-02", "close": 7.1977, "volume": 113482.0}, {"date": "2022-11-03", "close": 7.25, "volume": 59986.0}, {"date": "2022-11-04", "close": 9.17, "volume": 423407.0}, {"date": "2022-11-07", "close": 8.56, "volume": 237215.0}, {"date": "2022-11-08", "close": 7.61, "volume": 61181.0}, {"date": "2022-11-09", "close": 7.29, "volume": 61747.0}, {"date": "2022-11-10", "close": 7.73, "volume": 33672.0}, {"date": "2022-11-11", "close": 7.12, "volume": 28918.0}, {"date": "2022-11-14", "close": 7.47, "volume": 28868.0}, {"date": "2022-11-15", "close": 9.95, "volume": 935573.0}, {"date": "2022-11-16", "close": 8.93, "volume": 143472.0}, {"date": "2022-11-17", "close": 9.95, "volume": 945156.0}, {"date": "2022-11-18", "close": 8.59, "volume": 510998.0}, {"date": "2022-11-21", "close": 8.66, "volume": 194403.0}, {"date": "2022-11-22", "close": 5.27, "volume": 703978.0}, {"date": "2022-11-23", "close": 7.34, "volume": 3928231.0}, {"date": "2022-11-25", "close": 7.21, "volume": 255375.0}, {"date": "2022-11-28", "close": 7.42, "volume": 55358.0}, {"date": "2022-11-29", "close": 7.3, "volume": 45458.0}, {"date": "2022-11-30", "close": 7.25, "volume": 155094.0}, {"date": "2022-12-01", "close": 7.37, "volume": 85173.0}, {"date": "2022-12-02", "close": 7.2, "volume": 95257.0}, {"date": "2022-12-05", "close": 5.7797, "volume": 325319.0}, {"date": "2022-12-06", "close": 6.38, "volume": 102491.0}, {"date": "2022-12-07", "close": 6.3, "volume": 27359.0}, {"date": "2022-12-08", "close": 6.2, "volume": 43813.0}, {"date": "2022-12-09", "close": 6.1, "volume": 27654.0}, {"date": "2022-12-12", "close": 6.12, "volume": 34546.0}, {"date": "2022-12-13", "close": 6.12, "volume": 15982.0}, {"date": "2022-12-14", "close": 6.3, "volume": 45027.0}, {"date": "2022-12-15", "close": 6.4, "volume": 54954.0}, {"date": "2022-12-16", "close": 6.55, "volume": 54614.0}, {"date": "2022-12-19", "close": 7.02, "volume": 109111.0}, {"date": "2022-12-20", "close": 7.0, "volume": 63165.0}, {"date": "2022-12-21", "close": 7.07, "volume": 8164.0}, {"date": "2022-12-22", "close": 7.0, "volume": 13426.0}, {"date": "2022-12-23", "close": 7.05, "volume": 11267.0}, {"date": "2022-12-27", "close": 7.16, "volume": 9689.0}, {"date": "2022-12-28", "close": 7.1148, "volume": 6394.0}, {"date": "2022-12-29", "close": 7.14, "volume": 30381.0}, {"date": "2022-12-30", "close": 7.14, "volume": 4332.0}, {"date": "2023-01-03", "close": 7.2, "volume": 3692.0}, {"date": "2023-01-04", "close": 7.31, "volume": 2511.0}, {"date": "2023-01-05", "close": 7.0175, "volume": 15673.0}, {"date": "2023-01-06", "close": 7.36, "volume": 10399.0}, {"date": "2023-01-09", "close": 7.26, "volume": 15159.0}, {"date": "2023-01-10", "close": 7.2, "volume": 5544.0}, {"date": "2023-01-11", "close": 6.9, "volume": 19870.0}, {"date": "2023-01-12", "close": 7.28, "volume": 10689.0}, {"date": "2023-01-13", "close": 7.21, "volume": 1503.0}, {"date": "2023-01-17", "close": 7.45, "volume": 6613.0}, {"date": "2023-01-18", "close": 7.34, "volume": 11266.0}, {"date": "2023-01-19", "close": 6.92, "volume": 28365.0}, {"date": "2023-01-20", "close": 7.2, "volume": 12060.0}, {"date": "2023-01-23", "close": 7.2, "volume": 4773.0}, {"date": "2023-01-24", "close": 7.345, "volume": 2780.0}, {"date": "2023-01-25", "close": 7.3349, "volume": 2815.0}, {"date": "2023-01-26", "close": 7.49, "volume": 9558.0}, {"date": "2023-01-27", "close": 7.4, "volume": 7547.0}, {"date": "2023-01-30", "close": 7.4, "volume": 9457.0}, {"date": "2023-01-31", "close": 7.39, "volume": 8580.0}, {"date": "2023-02-01", "close": 7.42, "volume": 20404.0}, {"date": "2023-02-02", "close": 7.43, "volume": 12149.0}, {"date": "2023-02-03", "close": 7.4147, "volume": 2103.0}, {"date": "2023-02-06", "close": 7.01, "volume": 15524.0}, {"date": "2023-02-07", "close": 7.42, "volume": 17075.0}, {"date": "2023-02-08", "close": 7.4, "volume": 77324.0}, {"date": "2023-02-09", "close": 7.41, "volume": 14176.0}, {"date": "2023-02-10", "close": 7.4, "volume": 10616.0}, {"date": "2023-02-13", "close": 7.43, "volume": 3012.0}, {"date": "2023-02-14", "close": 7.54, "volume": 9488.0}, {"date": "2023-02-15", "close": 7.63, "volume": 4374.0}, {"date": "2023-02-16", "close": 7.63, "volume": 2346.0}, {"date": "2023-02-17", "close": 7.75, "volume": 3755.0}, {"date": "2023-02-21", "close": 7.8, "volume": 10273.0}, {"date": "2023-02-22", "close": 7.6, "volume": 985.0}, {"date": "2023-02-23", "close": 7.13, "volume": 11330.0}, {"date": "2023-02-24", "close": 8.0, "volume": 10843.0}, {"date": "2023-02-27", "close": 7.6, "volume": 5900.0}, {"date": "2023-02-28", "close": 7.395, "volume": 13944.0}, {"date": "2023-03-01", "close": 7.63, "volume": 5719.0}, {"date": "2023-03-02", "close": 7.62, "volume": 5356.0}, {"date": "2023-03-03", "close": 7.6, "volume": 13941.0}, {"date": "2023-03-06", "close": 7.6, "volume": 7256.0}, {"date": "2023-03-07", "close": 6.25, "volume": 31416.0}, {"date": "2023-03-08", "close": 6.25, "volume": 34333.0}, {"date": "2023-03-09", "close": 5.97, "volume": 7550.0}, {"date": "2023-03-10", "close": 5.7, "volume": 3265.0}, {"date": "2023-03-13", "close": 6.085, "volume": 1382.0}, {"date": "2023-03-14", "close": 6.13, "volume": 1786.0}, {"date": "2023-03-15", "close": 6.07, "volume": 11652.0}, {"date": "2023-03-16", "close": 6.095, "volume": 4493.0}, {"date": "2023-03-17", "close": 5.86, "volume": 655.0}, {"date": "2023-03-20", "close": 5.49, "volume": 2927.0}, {"date": "2023-03-21", "close": 5.58, "volume": 3030.0}, {"date": "2023-03-22", "close": 5.59, "volume": 4313.0}, {"date": "2023-03-23", "close": 6.06, "volume": 3682.0}, {"date": "2023-03-24", "close": 5.92, "volume": 356.0}, {"date": "2023-03-27", "close": 6.49, "volume": 1903.0}, {"date": "2023-03-28", "close": 6.15, "volume": 3631.0}, {"date": "2023-03-29", "close": 6.1, "volume": 386.0}, {"date": "2023-03-30", "close": 6.274, "volume": 382.0}, {"date": "2023-03-31", "close": 5.98, "volume": 2044.0}, {"date": "2023-04-03", "close": 6.33, "volume": 3466.0}, {"date": "2023-04-04", "close": 6.0, "volume": 3088.0}, {"date": "2023-04-05", "close": 6.01, "volume": 2540.0}, {"date": "2023-04-06", "close": 6.16, "volume": 188.0}, {"date": "2023-04-10", "close": 6.17, "volume": 2234.0}, {"date": "2023-04-11", "close": 5.62, "volume": 729.0}, {"date": "2023-04-12", "close": 5.67, "volume": 2443.0}, {"date": "2023-04-13", "close": 6.0, "volume": 1727.0}, {"date": "2023-04-14", "close": 5.88, "volume": 6383.0}, {"date": "2023-04-17", "close": 6.1, "volume": 4247.0}, {"date": "2023-04-18", "close": 6.02, "volume": 1495.0}, {"date": "2023-04-19", "close": 6.03, "volume": 818.0}, {"date": "2023-04-20", "close": 6.2, "volume": 1218.0}, {"date": "2023-04-21", "close": 6.02, "volume": 4045.0}, {"date": "2023-04-24", "close": 5.95, "volume": 2229.0}, {"date": "2023-04-25", "close": 6.02, "volume": 283.0}, {"date": "2023-04-26", "close": 6.0, "volume": 2180.0}, {"date": "2023-04-27", "close": 6.0, "volume": 437.0}, {"date": "2023-04-28", "close": 5.0, "volume": 5452.0}, {"date": "2023-05-01", "close": 4.52, "volume": 6870.0}, {"date": "2023-05-02", "close": 4.19, "volume": 230173.0}, {"date": "2023-05-03", "close": 4.01, "volume": 100768.0}, {"date": "2023-05-04", "close": 4.35, "volume": 72040.0}, {"date": "2023-05-05", "close": 4.45, "volume": 236187.0}, {"date": "2023-05-08", "close": 4.54, "volume": 148243.0}, {"date": "2023-05-09", "close": 4.61, "volume": 7491.0}, {"date": "2023-05-10", "close": 4.71, "volume": 10985.0}, {"date": "2023-05-11", "close": 4.63, "volume": 367.0}, {"date": "2023-05-12", "close": 4.6, "volume": 18984.0}, {"date": "2023-05-15", "close": 4.6, "volume": 14991.0}, {"date": "2023-05-16", "close": 4.76, "volume": 6402.0}, {"date": "2023-05-17", "close": 4.79, "volume": 1905.0}, {"date": "2023-05-18", "close": 4.79, "volume": 21624.0}, {"date": "2023-05-19", "close": 4.85, "volume": 4610.0}, {"date": "2023-05-22", "close": 4.93, "volume": 34336.0}, {"date": "2023-05-23", "close": 4.98, "volume": 13313.0}, {"date": "2023-05-24", "close": 4.91, "volume": 12783.0}, {"date": "2023-05-25", "close": 4.9, "volume": 24683.0}, {"date": "2023-05-26", "close": 4.9, "volume": 25344.0}, {"date": "2023-05-30", "close": 5.16, "volume": 16252.0}, {"date": "2023-05-31", "close": 5.11, "volume": 4228.0}, {"date": "2023-06-01", "close": 5.0, "volume": 14720.0}, {"date": "2023-06-02", "close": 5.1, "volume": 647.0}, {"date": "2023-06-05", "close": 5.0, "volume": 630.0}, {"date": "2023-06-06", "close": 5.0, "volume": 4820.0}, {"date": "2023-06-07", "close": 5.0, "volume": 18378.0}, {"date": "2023-06-08", "close": 5.05, "volume": 25369.0}, {"date": "2023-06-09", "close": 5.0, "volume": 8403.0}, {"date": "2023-06-12", "close": 5.06, "volume": 27854.0}, {"date": "2023-06-13", "close": 5.0, "volume": 21917.0}, {"date": "2023-06-14", "close": 5.0, "volume": 33112.0}, {"date": "2023-06-15", "close": 5.0, "volume": 20619.0}, {"date": "2023-06-16", "close": 5.0, "volume": 6478.0}, {"date": "2023-06-20", "close": 4.88, "volume": 6080.0}, {"date": "2023-06-21", "close": 4.95, "volume": 23180.0}, {"date": "2023-06-22", "close": 5.0, "volume": 9402.0}, {"date": "2023-06-23", "close": 4.84, "volume": 9638.0}, {"date": "2023-06-26", "close": 4.87, "volume": 11556.0}, {"date": "2023-06-27", "close": 4.96, "volume": 10697.0}, {"date": "2023-06-28", "close": 4.77, "volume": 1711.0}, {"date": "2023-06-29", "close": 4.68, "volume": 5244.0}, {"date": "2023-06-30", "close": 4.83, "volume": 3578.0}, {"date": "2023-07-03", "close": 4.93, "volume": 2372.0}, {"date": "2023-07-05", "close": 4.9, "volume": 12023.0}, {"date": "2023-07-06", "close": 4.93, "volume": 13483.0}, {"date": "2023-07-07", "close": 4.87, "volume": 28903.0}, {"date": "2023-07-10", "close": 4.95, "volume": 20022.0}, {"date": "2023-07-11", "close": 4.95, "volume": 18182.0}, {"date": "2023-07-12", "close": 4.89, "volume": 3470.0}, {"date": "2023-07-13", "close": 4.93, "volume": 11360.0}, {"date": "2023-07-14", "close": 4.81, "volume": 12924.0}, {"date": "2023-07-17", "close": 4.85, "volume": 2387.0}, {"date": "2023-07-18", "close": 4.78, "volume": 23467.0}, {"date": "2023-07-19", "close": 4.8501, "volume": 37100.0}, {"date": "2023-07-20", "close": 4.72, "volume": 4588.0}, {"date": "2023-07-21", "close": 4.7021, "volume": 8876.0}, {"date": "2023-07-24", "close": 4.66, "volume": 11764.0}, {"date": "2023-07-25", "close": 4.45, "volume": 10311.0}, {"date": "2023-07-26", "close": 4.43, "volume": 13733.0}, {"date": "2023-07-27", "close": 4.5401, "volume": 13386.0}, {"date": "2023-07-28", "close": 4.66, "volume": 6439.0}, {"date": "2023-07-31", "close": 4.56, "volume": 10943.0}, {"date": "2023-08-01", "close": 4.625, "volume": 10164.0}, {"date": "2023-08-02", "close": 4.51, "volume": 2409.0}, {"date": "2023-08-03", "close": 4.525, "volume": 9303.0}, {"date": "2023-08-04", "close": 4.5, "volume": 402.0}, {"date": "2023-08-07", "close": 4.5, "volume": 7633.0}, {"date": "2023-08-08", "close": 4.5, "volume": 3196.0}, {"date": "2023-08-09", "close": 4.49, "volume": 8197.0}, {"date": "2023-08-10", "close": 4.4, "volume": 8240.0}, {"date": "2023-08-11", "close": 4.39, "volume": 2865.0}, {"date": "2023-08-14", "close": 4.38, "volume": 13759.0}, {"date": "2023-08-15", "close": 4.05, "volume": 8958.0}, {"date": "2023-08-16", "close": 4.3, "volume": 37960.0}, {"date": "2023-08-17", "close": 4.01, "volume": 10003.0}, {"date": "2023-08-18", "close": 3.916, "volume": 7499.0}, {"date": "2023-08-21", "close": 4.0, "volume": 6722.0}, {"date": "2023-08-22", "close": 4.07, "volume": 10966.0}, {"date": "2023-08-23", "close": 4.3, "volume": 3410.0}, {"date": "2023-08-24", "close": 3.94, "volume": 4237.0}, {"date": "2023-08-25", "close": 4.0, "volume": 1405.0}, {"date": "2023-08-28", "close": 3.99, "volume": 22315.0}, {"date": "2023-08-29", "close": 3.9401, "volume": 1494.0}, {"date": "2023-08-30", "close": 3.98, "volume": 11203.0}, {"date": "2023-08-31", "close": 3.9941, "volume": 1135.0}, {"date": "2023-09-01", "close": 4.0, "volume": 8820.0}, {"date": "2023-09-05", "close": 4.0, "volume": 11949.0}, {"date": "2023-09-06", "close": 3.92, "volume": 8635.0}, {"date": "2023-09-07", "close": 3.96, "volume": 1457.0}, {"date": "2023-09-08", "close": 4.0, "volume": 5072.0}, {"date": "2023-09-11", "close": 3.77, "volume": 19838.0}, {"date": "2023-09-12", "close": 3.79, "volume": 4076.0}, {"date": "2023-09-13", "close": 3.56, "volume": 10732.0}, {"date": "2023-09-14", "close": 3.505, "volume": 41581.0}, {"date": "2023-09-15", "close": 3.2, "volume": 14168.0}, {"date": "2023-09-18", "close": 3.21, "volume": 40347.0}, {"date": "2023-09-19", "close": 2.96, "volume": 4093.0}, {"date": "2023-09-20", "close": 3.08, "volume": 2637.0}, {"date": "2023-09-21", "close": 3.17, "volume": 29424.0}, {"date": "2023-09-22", "close": 3.43, "volume": 8332.0}, {"date": "2023-09-25", "close": 3.31, "volume": 8987.0}, {"date": "2023-09-26", "close": 3.39, "volume": 1241.0}, {"date": "2023-09-27", "close": 3.16, "volume": 4749.0}, {"date": "2023-09-28", "close": 3.2, "volume": 2924.0}, {"date": "2023-09-29", "close": 3.28, "volume": 2207.0}, {"date": "2023-10-02", "close": 3.17, "volume": 13770.0}, {"date": "2023-10-03", "close": 3.12, "volume": 9859.0}, {"date": "2023-10-04", "close": 2.96, "volume": 13296.0}, {"date": "2023-10-05", "close": 2.9454, "volume": 9334.0}, {"date": "2023-10-06", "close": 2.95, "volume": 454.0}, {"date": "2023-10-09", "close": 2.99, "volume": 17367.0}, {"date": "2023-10-10", "close": 2.97, "volume": 5443.0}, {"date": "2023-10-11", "close": 2.8, "volume": 25018.0}, {"date": "2023-10-12", "close": 2.8953, "volume": 6341.0}, {"date": "2023-10-13", "close": 2.88, "volume": 5542.0}, {"date": "2023-10-16", "close": 2.971, "volume": 3786.0}, {"date": "2023-10-17", "close": 2.98, "volume": 7806.0}, {"date": "2023-10-18", "close": 2.91, "volume": 2477.0}, {"date": "2023-10-19", "close": 2.8884, "volume": 3325.0}, {"date": "2023-10-20", "close": 2.8, "volume": 1577.0}, {"date": "2023-10-23", "close": 2.75, "volume": 5831.0}, {"date": "2023-10-24", "close": 2.735, "volume": 23234.0}, {"date": "2023-10-25", "close": 2.8, "volume": 11836.0}, {"date": "2023-10-26", "close": 2.49, "volume": 17132.0}, {"date": "2023-10-27", "close": 2.5, "volume": 9137.0}, {"date": "2023-10-30", "close": 2.5, "volume": 4859.0}, {"date": "2023-10-31", "close": 2.46, "volume": 6536.0}, {"date": "2023-11-01", "close": 2.54, "volume": 4039.0}, {"date": "2023-11-02", "close": 2.43, "volume": 8108.0}, {"date": "2023-11-03", "close": 2.36, "volume": 12336.0}, {"date": "2023-11-06", "close": 2.42, "volume": 4045.0}, {"date": "2023-11-07", "close": 2.39, "volume": 11030.0}, {"date": "2023-11-08", "close": 2.4699, "volume": 11985.0}, {"date": "2023-11-09", "close": 2.51, "volume": 3329.0}, {"date": "2023-11-10", "close": 2.46, "volume": 9667.0}, {"date": "2023-11-13", "close": 2.645, "volume": 7118.0}, {"date": "2023-11-14", "close": 2.68, "volume": 23431.0}, {"date": "2023-11-15", "close": 2.63, "volume": 9431.0}, {"date": "2023-11-16", "close": 2.62, "volume": 8011.0}, {"date": "2023-11-17", "close": 2.63, "volume": 2185.0}, {"date": "2023-11-20", "close": 2.459, "volume": 20074.0}, {"date": "2023-11-21", "close": 2.5, "volume": 27006.0}, {"date": "2023-11-22", "close": 2.5, "volume": 18567.0}, {"date": "2023-11-24", "close": 2.5, "volume": 14525.0}, {"date": "2023-11-27", "close": 3.06, "volume": 682582.0}, {"date": "2023-11-28", "close": 2.96, "volume": 94204.0}, {"date": "2023-11-29", "close": 2.95, "volume": 43950.0}, {"date": "2023-11-30", "close": 2.93, "volume": 31434.0}, {"date": "2023-12-01", "close": 2.93, "volume": 8497.0}, {"date": "2023-12-04", "close": 2.85, "volume": 36604.0}, {"date": "2023-12-05", "close": 2.84, "volume": 23615.0}, {"date": "2023-12-06", "close": 2.855, "volume": 9477.0}, {"date": "2023-12-07", "close": 2.91, "volume": 17750.0}, {"date": "2023-12-08", "close": 2.96, "volume": 11390.0}, {"date": "2023-12-11", "close": 2.88, "volume": 2198.0}, {"date": "2023-12-12", "close": 2.94, "volume": 18178.0}, {"date": "2023-12-13", "close": 2.86, "volume": 5325.0}, {"date": "2023-12-14", "close": 2.95, "volume": 3487.0}, {"date": "2023-12-15", "close": 2.97, "volume": 7219.0}, {"date": "2023-12-18", "close": 2.9, "volume": 42532.0}, {"date": "2023-12-19", "close": 3.02, "volume": 22812.0}, {"date": "2023-12-20", "close": 3.07, "volume": 26042.0}, {"date": "2023-12-21", "close": 3.04, "volume": 19121.0}, {"date": "2023-12-22", "close": 3.06, "volume": 6881.0}, {"date": "2023-12-26", "close": 3.08, "volume": 6875.0}, {"date": "2023-12-27", "close": 3.06, "volume": 12451.0}, {"date": "2023-12-28", "close": 3.1, "volume": 10970.0}, {"date": "2023-12-29", "close": 3.1, "volume": 8365.0}, {"date": "2024-01-02", "close": 3.0088, "volume": 46052.0}, {"date": "2024-01-03", "close": 2.87, "volume": 10171.0}, {"date": "2024-01-04", "close": 2.6912, "volume": 26939.0}, {"date": "2024-01-05", "close": 2.47, "volume": 22900.0}, {"date": "2024-01-08", "close": 2.5, "volume": 23935.0}, {"date": "2024-01-09", "close": 2.58, "volume": 13947.0}, {"date": "2024-01-10", "close": 2.49, "volume": 15075.0}, {"date": "2024-01-11", "close": 2.6, "volume": 4642.0}, {"date": "2024-01-12", "close": 2.51, "volume": 24923.0}, {"date": "2024-01-16", "close": 2.52, "volume": 6133.0}, {"date": "2024-01-17", "close": 2.515, "volume": 7793.0}, {"date": "2024-01-18", "close": 2.47, "volume": 37296.0}, {"date": "2024-01-19", "close": 2.52, "volume": 9342.0}, {"date": "2024-01-22", "close": 2.48, "volume": 6168.0}, {"date": "2024-01-23", "close": 2.5, "volume": 5056.0}, {"date": "2024-01-24", "close": 2.5, "volume": 6929.0}, {"date": "2024-01-25", "close": 2.48, "volume": 3827.0}, {"date": "2024-01-26", "close": 2.41, "volume": 6681.0}, {"date": "2024-01-29", "close": 2.41, "volume": 2981.0}, {"date": "2024-01-30", "close": 2.2, "volume": 27286.0}, {"date": "2024-01-31", "close": 2.25, "volume": 2190.0}, {"date": "2024-02-01", "close": 2.31, "volume": 8088.0}, {"date": "2024-02-02", "close": 2.3101, "volume": 3069.0}, {"date": "2024-02-05", "close": 2.31, "volume": 3535.0}, {"date": "2024-02-06", "close": 2.3, "volume": 1919.0}, {"date": "2024-02-07", "close": 2.2797, "volume": 1737.0}, {"date": "2024-02-08", "close": 2.44, "volume": 2014.0}, {"date": "2024-02-09", "close": 2.41, "volume": 752.0}, {"date": "2024-02-12", "close": 2.47, "volume": 1565.0}, {"date": "2024-02-13", "close": 2.48, "volume": 663.0}, {"date": "2024-02-14", "close": 2.52, "volume": 3253.0}, {"date": "2024-02-15", "close": 2.37, "volume": 4360.0}, {"date": "2024-02-16", "close": 2.4899, "volume": 2673.0}, {"date": "2024-02-20", "close": 2.36, "volume": 5164.0}, {"date": "2024-02-21", "close": 2.3601, "volume": 533.0}, {"date": "2024-02-22", "close": 2.61, "volume": 15211.0}, {"date": "2024-02-23", "close": 2.45, "volume": 3858.0}, {"date": "2024-02-26", "close": 2.38, "volume": 977.0}, {"date": "2024-02-27", "close": 2.5507, "volume": 6211.0}, {"date": "2024-02-28", "close": 2.51, "volume": 15857.0}, {"date": "2024-02-29", "close": 2.49, "volume": 3727.0}, {"date": "2024-03-01", "close": 2.5, "volume": 2858.0}, {"date": "2024-03-04", "close": 3.21, "volume": 583033.0}, {"date": "2024-03-05", "close": 2.965, "volume": 167596.0}, {"date": "2024-03-06", "close": 2.7, "volume": 233079.0}, {"date": "2024-03-07", "close": 2.48, "volume": 193040.0}, {"date": "2024-03-08", "close": 2.49, "volume": 431496.0}, {"date": "2024-03-11", "close": 2.5, "volume": 235711.0}, {"date": "2024-03-12", "close": 2.66, "volume": 69656.0}, {"date": "2024-03-13", "close": 2.63, "volume": 108649.0}, {"date": "2024-03-14", "close": 2.61, "volume": 61318.0}, {"date": "2024-03-15", "close": 2.56, "volume": 52949.0}, {"date": "2024-03-18", "close": 2.41, "volume": 71440.0}, {"date": "2024-03-19", "close": 2.38, "volume": 103046.0}, {"date": "2024-03-20", "close": 2.44, "volume": 70932.0}, {"date": "2024-03-21", "close": 2.45, "volume": 100895.0}, {"date": "2024-03-22", "close": 2.53, "volume": 39533.0}, {"date": "2024-03-25", "close": 2.4, "volume": 33993.0}, {"date": "2024-03-26", "close": 2.48, "volume": 35010.0}, {"date": "2024-03-27", "close": 2.42, "volume": 25581.0}, {"date": "2024-03-28", "close": 2.48, "volume": 66743.0}, {"date": "2024-04-01", "close": 2.41, "volume": 23224.0}, {"date": "2024-04-02", "close": 2.38, "volume": 66424.0}, {"date": "2024-04-03", "close": 2.39, "volume": 46974.0}, {"date": "2024-04-04", "close": 2.36, "volume": 23983.0}, {"date": "2024-04-05", "close": 2.4, "volume": 20787.0}, {"date": "2024-04-08", "close": 2.32, "volume": 30546.0}, {"date": "2024-04-09", "close": 2.41, "volume": 22227.0}, {"date": "2024-04-10", "close": 2.3, "volume": 20928.0}, {"date": "2024-04-11", "close": 2.41, "volume": 40161.0}, {"date": "2024-04-12", "close": 2.66, "volume": 90297.0}, {"date": "2024-04-15", "close": 2.55, "volume": 57876.0}, {"date": "2024-04-16", "close": 2.48, "volume": 61797.0}, {"date": "2024-04-17", "close": 2.39, "volume": 28591.0}, {"date": "2024-04-18", "close": 2.37, "volume": 22585.0}, {"date": "2024-04-19", "close": 2.3, "volume": 45757.0}, {"date": "2024-04-22", "close": 2.26, "volume": 44790.0}, {"date": "2024-04-23", "close": 2.33, "volume": 48259.0}, {"date": "2024-04-24", "close": 2.27, "volume": 31651.0}, {"date": "2024-04-25", "close": 2.32, "volume": 52646.0}, {"date": "2024-04-26", "close": 2.36, "volume": 21465.0}, {"date": "2024-04-29", "close": 2.33, "volume": 36786.0}, {"date": "2024-04-30", "close": 2.29, "volume": 45981.0}, {"date": "2024-05-01", "close": 2.3, "volume": 14988.0}, {"date": "2024-05-02", "close": 2.35, "volume": 25397.0}, {"date": "2024-05-03", "close": 2.174, "volume": 43072.0}, {"date": "2024-05-06", "close": 2.23, "volume": 29271.0}, {"date": "2024-05-07", "close": 2.32, "volume": 128067.0}, {"date": "2024-05-08", "close": 2.3, "volume": 40127.0}, {"date": "2024-05-09", "close": 2.33, "volume": 19677.0}, {"date": "2024-05-10", "close": 2.28, "volume": 22998.0}, {"date": "2024-05-13", "close": 2.35, "volume": 34647.0}, {"date": "2024-05-14", "close": 2.33, "volume": 23031.0}, {"date": "2024-05-15", "close": 2.2, "volume": 27946.0}, {"date": "2024-05-16", "close": 2.27, "volume": 19559.0}, {"date": "2024-05-17", "close": 2.23, "volume": 76786.0}, {"date": "2024-05-20", "close": 2.24, "volume": 44103.0}, {"date": "2024-05-21", "close": 2.18, "volume": 33384.0}, {"date": "2024-05-22", "close": 2.2, "volume": 19923.0}, {"date": "2024-05-23", "close": 2.13, "volume": 29550.0}, {"date": "2024-05-24", "close": 2.13, "volume": 21911.0}, {"date": "2024-05-28", "close": 2.1, "volume": 36762.0}, {"date": "2024-05-29", "close": 2.05, "volume": 18061.0}, {"date": "2024-05-30", "close": 2.06, "volume": 24263.0}, {"date": "2024-05-31", "close": 1.96, "volume": 49969.0}, {"date": "2024-06-03", "close": 1.89, "volume": 26665.0}, {"date": "2024-06-04", "close": 1.79, "volume": 37955.0}, {"date": "2024-06-05", "close": 1.8, "volume": 60114.0}, {"date": "2024-06-06", "close": 1.95, "volume": 120771.0}, {"date": "2024-06-07", "close": 1.94, "volume": 115232.0}, {"date": "2024-06-10", "close": 1.91, "volume": 13547.0}, {"date": "2024-06-11", "close": 1.95, "volume": 17030.0}, {"date": "2024-06-12", "close": 1.98, "volume": 25881.0}, {"date": "2024-06-13", "close": 1.92, "volume": 27760.0}, {"date": "2024-06-14", "close": 1.82, "volume": 19041.0}, {"date": "2024-06-17", "close": 1.85, "volume": 50220.0}, {"date": "2024-06-18", "close": 1.84, "volume": 53599.0}, {"date": "2024-06-20", "close": 1.84, "volume": 28326.0}, {"date": "2024-06-21", "close": 1.83, "volume": 96883.0}, {"date": "2024-06-24", "close": 1.87, "volume": 134821.0}, {"date": "2024-06-25", "close": 1.89, "volume": 37747.0}, {"date": "2024-06-26", "close": 1.89, "volume": 11875.0}, {"date": "2024-06-27", "close": 1.95, "volume": 11196.0}, {"date": "2024-06-28", "close": 2.02, "volume": 42175.0}, {"date": "2024-07-01", "close": 2.21, "volume": 57821.0}, {"date": "2024-07-02", "close": 2.19, "volume": 11708.0}, {"date": "2024-07-03", "close": 2.22, "volume": 32135.0}, {"date": "2024-07-05", "close": 2.15, "volume": 31148.0}, {"date": "2024-07-08", "close": 2.24, "volume": 10249.0}, {"date": "2024-07-09", "close": 2.25, "volume": 17875.0}, {"date": "2024-07-10", "close": 2.26, "volume": 17161.0}, {"date": "2024-07-11", "close": 2.31, "volume": 22349.0}, {"date": "2024-07-12", "close": 2.29, "volume": 12144.0}, {"date": "2024-07-15", "close": 2.27, "volume": 25934.0}, {"date": "2024-07-16", "close": 2.29, "volume": 29820.0}, {"date": "2024-07-17", "close": 2.3, "volume": 30584.0}, {"date": "2024-07-18", "close": 2.3, "volume": 23954.0}, {"date": "2024-07-19", "close": 2.19, "volume": 27647.0}, {"date": "2024-07-22", "close": 2.16, "volume": 19078.0}, {"date": "2024-07-23", "close": 2.2, "volume": 14072.0}, {"date": "2024-07-24", "close": 2.11, "volume": 64307.0}, {"date": "2024-07-25", "close": 2.19, "volume": 10219.0}, {"date": "2024-07-26", "close": 2.11, "volume": 8585.0}, {"date": "2024-07-29", "close": 2.09, "volume": 11472.0}, {"date": "2024-07-30", "close": 2.14, "volume": 2392.0}, {"date": "2024-07-31", "close": 2.16, "volume": 8129.0}, {"date": "2024-08-01", "close": 2.0, "volume": 70726.0}, {"date": "2024-08-02", "close": 1.88, "volume": 19975.0}, {"date": "2024-08-05", "close": 1.74, "volume": 49445.0}, {"date": "2024-08-06", "close": 1.86, "volume": 11718.0}, {"date": "2024-08-07", "close": 1.93, "volume": 13750.0}, {"date": "2024-08-08", "close": 1.98, "volume": 6471.0}, {"date": "2024-08-09", "close": 2.08, "volume": 28465.0}, {"date": "2024-08-12", "close": 2.06, "volume": 5966.0}, {"date": "2024-08-13", "close": 2.077, "volume": 5676.0}, {"date": "2024-08-14", "close": 2.0, "volume": 4268.0}, {"date": "2024-08-15", "close": 2.01, "volume": 4004.0}, {"date": "2024-08-16", "close": 2.02, "volume": 4689.0}, {"date": "2024-08-19", "close": 2.0, "volume": 9135.0}, {"date": "2024-08-20", "close": 2.01, "volume": 1577.0}, {"date": "2024-08-21", "close": 2.05, "volume": 3313.0}, {"date": "2024-08-22", "close": 2.05, "volume": 2331.0}, {"date": "2024-08-23", "close": 2.07, "volume": 4441.0}, {"date": "2024-08-26", "close": 2.08, "volume": 3393.0}, {"date": "2024-08-27", "close": 2.05, "volume": 4865.0}, {"date": "2024-08-28", "close": 2.03, "volume": 7648.0}, {"date": "2024-08-29", "close": 2.0401, "volume": 1948.0}, {"date": "2024-08-30", "close": 2.02, "volume": 5301.0}, {"date": "2024-09-03", "close": 1.9, "volume": 30881.0}, {"date": "2024-09-04", "close": 1.87, "volume": 7952.0}, {"date": "2024-09-05", "close": 1.9, "volume": 3073.0}, {"date": "2024-09-06", "close": 1.85, "volume": 7087.0}, {"date": "2024-09-09", "close": 1.87, "volume": 8947.0}, {"date": "2024-09-10", "close": 1.88, "volume": 4563.0}, {"date": "2024-09-11", "close": 1.87, "volume": 2874.0}, {"date": "2024-09-12", "close": 1.88, "volume": 9539.0}, {"date": "2024-09-13", "close": 1.93, "volume": 6447.0}, {"date": "2024-09-16", "close": 1.9501, "volume": 5951.0}, {"date": "2024-09-17", "close": 2.07, "volume": 30157.0}, {"date": "2024-09-18", "close": 1.95, "volume": 15377.0}, {"date": "2024-09-19", "close": 1.95, "volume": 7358.0}, {"date": "2024-09-20", "close": 1.94, "volume": 8343.0}, {"date": "2024-09-23", "close": 1.93, "volume": 8542.0}, {"date": "2024-09-24", "close": 2.01, "volume": 8449.0}, {"date": "2024-09-25", "close": 1.92, "volume": 5874.0}, {"date": "2024-09-26", "close": 1.88, "volume": 7163.0}, {"date": "2024-09-27", "close": 1.95, "volume": 12693.0}, {"date": "2024-09-30", "close": 1.9201, "volume": 6195.0}, {"date": "2024-10-01", "close": 1.99, "volume": 2872.0}, {"date": "2024-10-02", "close": 1.92, "volume": 3626.0}, {"date": "2024-10-03", "close": 1.86, "volume": 9395.0}, {"date": "2024-10-04", "close": 1.93, "volume": 3106.0}, {"date": "2024-10-07", "close": 1.965, "volume": 2939.0}, {"date": "2024-10-08", "close": 1.98, "volume": 5049.0}, {"date": "2024-10-09", "close": 1.9199, "volume": 8746.0}, {"date": "2024-10-10", "close": 1.99, "volume": 3649.0}, {"date": "2024-10-11", "close": 1.99, "volume": 2380.0}, {"date": "2024-10-14", "close": 1.95, "volume": 21222.0}, {"date": "2024-10-15", "close": 1.975, "volume": 1594.0}, {"date": "2024-10-16", "close": 2.11, "volume": 25875.0}, {"date": "2024-10-17", "close": 1.98, "volume": 12411.0}, {"date": "2024-10-18", "close": 1.94, "volume": 14501.0}, {"date": "2024-10-21", "close": 1.94, "volume": 13117.0}, {"date": "2024-10-22", "close": 1.92, "volume": 19106.0}, {"date": "2024-10-23", "close": 1.9, "volume": 17389.0}, {"date": "2024-10-24", "close": 1.86, "volume": 26211.0}, {"date": "2024-10-25", "close": 1.97, "volume": 6665.0}, {"date": "2024-10-28", "close": 1.93, "volume": 20101.0}, {"date": "2024-10-29", "close": 1.88, "volume": 145337.0}, {"date": "2024-10-30", "close": 1.86, "volume": 34634.0}, {"date": "2024-10-31", "close": 1.83, "volume": 16674.0}, {"date": "2024-11-01", "close": 1.87, "volume": 87601.0}, {"date": "2024-11-04", "close": 1.93, "volume": 67498.0}, {"date": "2024-11-05", "close": 1.84, "volume": 35275.0}, {"date": "2024-11-06", "close": 1.86, "volume": 66367.0}, {"date": "2024-11-07", "close": 1.84, "volume": 58820.0}, {"date": "2024-11-08", "close": 1.89, "volume": 136752.0}, {"date": "2024-11-11", "close": 1.9, "volume": 167218.0}, {"date": "2024-11-12", "close": 1.885, "volume": 18313.0}, {"date": "2024-11-13", "close": 1.87, "volume": 144008.0}, {"date": "2024-11-14", "close": 1.8591, "volume": 36054.0}, {"date": "2024-11-15", "close": 1.8, "volume": 58807.0}, {"date": "2024-11-18", "close": 1.83, "volume": 11375.0}, {"date": "2024-11-19", "close": 1.82, "volume": 34878.0}, {"date": "2024-11-20", "close": 1.88, "volume": 17145.0}, {"date": "2024-11-21", "close": 1.89, "volume": 20505.0}, {"date": "2024-11-22", "close": 1.87, "volume": 12922.0}, {"date": "2024-11-25", "close": 1.84, "volume": 50060.0}, {"date": "2024-11-26", "close": 1.87, "volume": 31502.0}, {"date": "2024-11-27", "close": 1.91, "volume": 106372.0}, {"date": "2024-11-29", "close": 2.61, "volume": 400530.0}, {"date": "2024-12-02", "close": 2.44, "volume": 624747.0}, {"date": "2024-12-03", "close": 2.4, "volume": 150596.0}, {"date": "2024-12-04", "close": 2.31, "volume": 157488.0}, {"date": "2024-12-05", "close": 2.51, "volume": 144652.0}, {"date": "2024-12-06", "close": 2.19, "volume": 290584.0}, {"date": "2024-12-09", "close": 2.31, "volume": 119292.0}, {"date": "2024-12-10", "close": 2.31, "volume": 98224.0}, {"date": "2024-12-11", "close": 2.35, "volume": 118218.0}, {"date": "2024-12-12", "close": 2.38, "volume": 92339.0}, {"date": "2024-12-13", "close": 2.36, "volume": 100220.0}, {"date": "2024-12-16", "close": 2.15, "volume": 112452.0}, {"date": "2024-12-17", "close": 2.27, "volume": 70552.0}, {"date": "2024-12-18", "close": 2.13, "volume": 89010.0}, {"date": "2024-12-19", "close": 2.18, "volume": 61162.0}, {"date": "2024-12-20", "close": 2.22, "volume": 45155.0}, {"date": "2024-12-23", "close": 2.26, "volume": 60461.0}, {"date": "2024-12-24", "close": 2.22, "volume": 101560.0}, {"date": "2024-12-26", "close": 2.41, "volume": 180075.0}, {"date": "2024-12-27", "close": 2.55, "volume": 208446.0}, {"date": "2024-12-30", "close": 3.26, "volume": 1247170.0}, {"date": "2024-12-31", "close": 2.83, "volume": 781944.0}, {"date": "2025-01-02", "close": 2.92, "volume": 301130.0}, {"date": "2025-01-03", "close": 2.62, "volume": 328844.0}, {"date": "2025-01-06", "close": 3.1, "volume": 597706.0}, {"date": "2025-01-07", "close": 2.94, "volume": 324780.0}, {"date": "2025-01-08", "close": 2.62, "volume": 229062.0}, {"date": "2025-01-10", "close": 2.7, "volume": 183383.0}, {"date": "2025-01-13", "close": 2.38, "volume": 363101.0}, {"date": "2025-01-14", "close": 2.34, "volume": 134616.0}, {"date": "2025-01-15", "close": 2.41, "volume": 164279.0}, {"date": "2025-01-16", "close": 2.79, "volume": 235540.0}, {"date": "2025-01-17", "close": 2.59, "volume": 197361.0}, {"date": "2025-01-21", "close": 2.81, "volume": 174847.0}, {"date": "2025-01-22", "close": 2.81, "volume": 95257.0}, {"date": "2025-01-23", "close": 2.47, "volume": 431815.0}, {"date": "2025-01-24", "close": 2.38, "volume": 294904.0}, {"date": "2025-01-27", "close": 2.27, "volume": 113901.0}, {"date": "2025-01-28", "close": 2.29, "volume": 254235.0}, {"date": "2025-01-29", "close": 2.34, "volume": 56345.0}, {"date": "2025-01-30", "close": 2.27, "volume": 75421.0}, {"date": "2025-01-31", "close": 2.17, "volume": 135348.0}, {"date": "2025-02-03", "close": 2.08, "volume": 268350.0}, {"date": "2025-02-04", "close": 2.2, "volume": 72182.0}, {"date": "2025-02-05", "close": 2.18, "volume": 101984.0}, {"date": "2025-02-06", "close": 2.19, "volume": 62594.0}, {"date": "2025-02-07", "close": 2.05, "volume": 139206.0}, {"date": "2025-02-10", "close": 2.13, "volume": 231240.0}, {"date": "2025-02-11", "close": 2.32, "volume": 509521.0}, {"date": "2025-02-12", "close": 2.2, "volume": 186635.0}, {"date": "2025-02-13", "close": 2.58, "volume": 247146.0}, {"date": "2025-02-14", "close": 2.44, "volume": 205330.0}, {"date": "2025-02-18", "close": 2.26, "volume": 232136.0}, {"date": "2025-02-19", "close": 2.4, "volume": 127657.0}, {"date": "2025-02-20", "close": 2.42, "volume": 209185.0}, {"date": "2025-02-21", "close": 2.18, "volume": 194548.0}, {"date": "2025-02-24", "close": 2.02, "volume": 385632.0}, {"date": "2025-02-25", "close": 1.93, "volume": 385216.0}, {"date": "2025-02-26", "close": 1.91, "volume": 331060.0}, {"date": "2025-02-27", "close": 1.88, "volume": 223187.0}, {"date": "2025-02-28", "close": 1.88, "volume": 109207.0}, {"date": "2025-03-03", "close": 1.75, "volume": 197390.0}, {"date": "2025-03-04", "close": 1.93, "volume": 235833.0}, {"date": "2025-03-05", "close": 1.91, "volume": 144452.0}, {"date": "2025-03-06", "close": 1.82, "volume": 82373.0}, {"date": "2025-03-07", "close": 1.82, "volume": 55918.0}, {"date": "2025-03-10", "close": 1.77, "volume": 202356.0}, {"date": "2025-03-11", "close": 1.85, "volume": 157059.0}, {"date": "2025-03-12", "close": 1.86, "volume": 95893.0}, {"date": "2025-03-13", "close": 1.79, "volume": 68695.0}, {"date": "2025-03-14", "close": 1.79, "volume": 50553.0}, {"date": "2025-03-17", "close": 1.91, "volume": 51660.0}, {"date": "2025-03-18", "close": 1.83, "volume": 36434.0}, {"date": "2025-03-19", "close": 1.84, "volume": 22112.0}, {"date": "2025-03-20", "close": 1.87, "volume": 44221.0}, {"date": "2025-03-21", "close": 1.93, "volume": 65663.0}, {"date": "2025-03-24", "close": 1.78, "volume": 98987.0}, {"date": "2025-03-25", "close": 1.8, "volume": 52057.0}, {"date": "2025-03-26", "close": 1.72, "volume": 220287.0}, {"date": "2025-03-27", "close": 1.68, "volume": 85859.0}, {"date": "2025-03-28", "close": 1.69, "volume": 142171.0}, {"date": "2025-03-31", "close": 1.87, "volume": 137224.0}, {"date": "2025-04-01", "close": 1.77, "volume": 63333.0}, {"date": "2025-04-02", "close": 1.77, "volume": 18032.0}, {"date": "2025-04-03", "close": 1.74, "volume": 57950.0}, {"date": "2025-04-04", "close": 1.63, "volume": 177295.0}, {"date": "2025-04-07", "close": 1.62, "volume": 54471.0}, {"date": "2025-04-08", "close": 1.66, "volume": 92804.0}, {"date": "2025-04-09", "close": 1.76, "volume": 86207.0}, {"date": "2025-04-10", "close": 1.63, "volume": 92642.0}, {"date": "2025-04-11", "close": 1.66, "volume": 66300.0}, {"date": "2025-04-14", "close": 1.68, "volume": 9689.0}, {"date": "2025-04-15", "close": 1.63, "volume": 49430.0}, {"date": "2025-04-16", "close": 1.64, "volume": 76385.0}, {"date": "2025-04-17", "close": 1.61, "volume": 41458.0}, {"date": "2025-04-21", "close": 1.61, "volume": 51937.0}, {"date": "2025-04-22", "close": 1.65, "volume": 48018.0}, {"date": "2025-04-23", "close": 1.77, "volume": 127307.0}, {"date": "2025-04-24", "close": 1.9, "volume": 59677.0}, {"date": "2025-04-25", "close": 1.89, "volume": 69309.0}, {"date": "2025-04-28", "close": 1.98, "volume": 176826.0}, {"date": "2025-04-29", "close": 1.92, "volume": 56478.0}, {"date": "2025-04-30", "close": 1.88, "volume": 117579.0}, {"date": "2025-05-01", "close": 1.84, "volume": 66763.0}, {"date": "2025-05-02", "close": 1.86, "volume": 64270.0}, {"date": "2025-05-05", "close": 1.8999, "volume": 81783.0}, {"date": "2025-05-06", "close": 1.9, "volume": 52372.0}, {"date": "2025-05-07", "close": 1.9, "volume": 36945.0}, {"date": "2025-05-08", "close": 1.93, "volume": 78521.0}, {"date": "2025-05-09", "close": 1.92, "volume": 87042.0}, {"date": "2025-05-12", "close": 1.9, "volume": 61541.0}, {"date": "2025-05-13", "close": 1.88, "volume": 32750.0}, {"date": "2025-05-14", "close": 1.83, "volume": 109795.0}, {"date": "2025-05-15", "close": 1.81, "volume": 70043.0}, {"date": "2025-05-16", "close": 1.78, "volume": 96103.0}, {"date": "2025-05-19", "close": 1.78, "volume": 49244.0}, {"date": "2025-05-20", "close": 1.81, "volume": 31297.0}, {"date": "2025-05-21", "close": 1.79, "volume": 92499.0}, {"date": "2025-05-22", "close": 1.85, "volume": 61343.0}, {"date": "2025-05-23", "close": 1.81, "volume": 75413.0}, {"date": "2025-05-27", "close": 1.77, "volume": 145675.0}, {"date": "2025-05-28", "close": 1.83, "volume": 222160.0}, {"date": "2025-05-29", "close": 1.83, "volume": 209201.0}, {"date": "2025-05-30", "close": 1.82, "volume": 114202.0}, {"date": "2025-06-02", "close": 1.81, "volume": 139606.0}, {"date": "2025-06-03", "close": 1.8, "volume": 186990.0}, {"date": "2025-06-04", "close": 1.8, "volume": 143446.0}, {"date": "2025-06-05", "close": 1.81, "volume": 209446.0}, {"date": "2025-06-06", "close": 1.815, "volume": 104375.0}, {"date": "2025-06-09", "close": 1.79, "volume": 113530.0}, {"date": "2025-06-10", "close": 1.81, "volume": 197585.0}, {"date": "2025-06-11", "close": 1.84, "volume": 685661.0}, {"date": "2025-06-12", "close": 1.82, "volume": 702921.0}, {"date": "2025-06-13", "close": 1.82, "volume": 1314405.0}, {"date": "2025-06-16", "close": 2.07, "volume": 1384868.0}, {"date": "2025-06-17", "close": 2.03, "volume": 218997.0}, {"date": "2025-06-18", "close": 2.02, "volume": 289637.0}, {"date": "2025-06-20", "close": 2.01, "volume": 103677.0}, {"date": "2025-06-23", "close": 2.07, "volume": 145645.0}, {"date": "2025-06-24", "close": 2.16, "volume": 465986.0}, {"date": "2025-06-25", "close": 2.14, "volume": 356262.0}, {"date": "2025-06-26", "close": 2.27, "volume": 331224.0}, {"date": "2025-06-27", "close": 2.18, "volume": 307270.0}, {"date": "2025-06-30", "close": 2.3, "volume": 233429.0}, {"date": "2025-07-01", "close": 2.4, "volume": 189934.0}, {"date": "2025-07-02", "close": 2.4, "volume": 160245.0}, {"date": "2025-07-03", "close": 2.53, "volume": 229718.0}, {"date": "2025-07-07", "close": 2.39, "volume": 393465.0}, {"date": "2025-07-08", "close": 2.37, "volume": 167366.0}, {"date": "2025-07-09", "close": 2.34, "volume": 197084.0}, {"date": "2025-07-10", "close": 2.21, "volume": 176966.0}, {"date": "2025-07-11", "close": 2.24, "volume": 65094.0}, {"date": "2025-07-14", "close": 2.28, "volume": 128142.0}, {"date": "2025-07-15", "close": 2.36, "volume": 189906.0}, {"date": "2025-07-16", "close": 2.3, "volume": 180047.0}, {"date": "2025-07-17", "close": 2.37, "volume": 118304.0}, {"date": "2025-07-18", "close": 2.5, "volume": 366701.0}, {"date": "2025-07-21", "close": 2.62, "volume": 523860.0}, {"date": "2025-07-22", "close": 2.51, "volume": 199633.0}, {"date": "2025-07-23", "close": 2.55, "volume": 221446.0}, {"date": "2025-07-24", "close": 2.48, "volume": 141361.0}, {"date": "2025-07-25", "close": 2.52, "volume": 248816.0}, {"date": "2025-07-28", "close": 2.45, "volume": 358657.0}, {"date": "2025-07-29", "close": 2.05, "volume": 761151.0}, {"date": "2025-07-30", "close": 1.92, "volume": 460726.0}, {"date": "2025-07-31", "close": 1.96, "volume": 250470.0}, {"date": "2025-08-01", "close": 1.86, "volume": 175186.0}, {"date": "2025-08-04", "close": 1.93, "volume": 198569.0}, {"date": "2025-08-05", "close": 1.93, "volume": 223372.0}, {"date": "2025-08-06", "close": 1.92, "volume": 111140.0}, {"date": "2025-08-07", "close": 1.94, "volume": 203718.0}, {"date": "2025-08-08", "close": 1.94, "volume": 234663.0}, {"date": "2025-08-11", "close": 1.85, "volume": 228639.0}, {"date": "2025-08-12", "close": 1.91, "volume": 206942.0}, {"date": "2025-08-13", "close": 1.9, "volume": 150900.0}, {"date": "2025-08-14", "close": 1.9, "volume": 119438.0}, {"date": "2025-08-15", "close": 1.91, "volume": 174261.0}, {"date": "2025-08-18", "close": 2.01, "volume": 290376.0}, {"date": "2025-08-19", "close": 1.92, "volume": 145963.0}, {"date": "2025-08-20", "close": 1.92, "volume": 124990.0}, {"date": "2025-08-21", "close": 1.9, "volume": 105241.0}, {"date": "2025-08-22", "close": 1.92, "volume": 179959.0}, {"date": "2025-08-25", "close": 2.04, "volume": 276584.0}, {"date": "2025-08-26", "close": 2.03, "volume": 157634.0}, {"date": "2025-08-27", "close": 2.12, "volume": 155340.0}, {"date": "2025-08-28", "close": 2.08, "volume": 117639.0}, {"date": "2025-08-29", "close": 2.05, "volume": 78204.0}, {"date": "2025-09-02", "close": 2.0, "volume": 89170.0}, {"date": "2025-09-03", "close": 1.97, "volume": 102158.0}, {"date": "2025-09-04", "close": 1.94, "volume": 89007.0}, {"date": "2025-09-05", "close": 1.92, "volume": 194306.0}, {"date": "2025-09-08", "close": 1.95, "volume": 73200.0}, {"date": "2025-09-09", "close": 1.95, "volume": 72055.0}, {"date": "2025-09-10", "close": 1.87, "volume": 138638.0}, {"date": "2025-09-11", "close": 1.92, "volume": 133898.0}, {"date": "2025-09-12", "close": 2.08, "volume": 248874.0}, {"date": "2025-09-15", "close": 1.99, "volume": 148069.0}, {"date": "2025-09-16", "close": 1.99, "volume": 68092.0}, {"date": "2025-09-17", "close": 1.97, "volume": 86734.0}, {"date": "2025-09-18", "close": 1.96, "volume": 120812.0}, {"date": "2025-09-19", "close": 1.96, "volume": 112654.0}, {"date": "2025-09-22", "close": 1.98, "volume": 139088.0}, {"date": "2025-09-23", "close": 1.94, "volume": 245524.0}, {"date": "2025-09-24", "close": 1.92, "volume": 94631.0}, {"date": "2025-09-25", "close": 1.92, "volume": 97409.0}, {"date": "2025-09-26", "close": 1.88, "volume": 163210.0}, {"date": "2025-09-29", "close": 1.91, "volume": 108352.0}, {"date": "2025-09-30", "close": 1.88, "volume": 132423.0}, {"date": "2025-10-01", "close": 1.92, "volume": 103699.0}, {"date": "2025-10-02", "close": 1.94, "volume": 89311.0}, {"date": "2025-10-03", "close": 1.88, "volume": 276844.0}, {"date": "2025-10-06", "close": 2.04, "volume": 392605.0}, {"date": "2025-10-07", "close": 2.03, "volume": 181229.0}, {"date": "2025-10-08", "close": 2.01, "volume": 80305.0}, {"date": "2025-10-09", "close": 2.02, "volume": 210107.0}, {"date": "2025-10-10", "close": 1.88, "volume": 200572.0}, {"date": "2025-10-13", "close": 1.918, "volume": 217012.0}, {"date": "2025-10-14", "close": 2.0, "volume": 264152.0}, {"date": "2025-10-15", "close": 2.0, "volume": 233451.0}, {"date": "2025-10-16", "close": 1.94, "volume": 103678.0}, {"date": "2025-10-17", "close": 1.94, "volume": 56994.0}, {"date": "2025-10-20", "close": 1.91, "volume": 193545.0}, {"date": "2025-10-21", "close": 2.0, "volume": 142553.0}, {"date": "2025-10-22", "close": 1.98, "volume": 103705.0}, {"date": "2025-10-23", "close": 1.95, "volume": 118783.0}, {"date": "2025-10-24", "close": 1.96, "volume": 85702.0}, {"date": "2025-10-27", "close": 1.97, "volume": 88643.0}, {"date": "2025-10-28", "close": 2.05, "volume": 327637.0}, {"date": "2025-10-29", "close": 1.92, "volume": 297174.0}, {"date": "2025-10-30", "close": 1.95, "volume": 129082.0}, {"date": "2025-10-31", "close": 1.93, "volume": 150410.0}, {"date": "2025-11-03", "close": 2.09, "volume": 485219.0}, {"date": "2025-11-04", "close": 1.9, "volume": 203838.0}, {"date": "2025-11-05", "close": 1.99, "volume": 135319.0}, {"date": "2025-11-06", "close": 1.9, "volume": 266731.0}, {"date": "2025-11-07", "close": 1.93, "volume": 97985.0}, {"date": "2025-11-10", "close": 1.88, "volume": 115379.0}, {"date": "2025-11-11", "close": 1.91, "volume": 68275.0}, {"date": "2025-11-12", "close": 1.93, "volume": 86946.0}, {"date": "2025-11-13", "close": 1.82, "volume": 130640.0}, {"date": "2025-11-14", "close": 1.84, "volume": 75637.0}, {"date": "2025-11-17", "close": 1.82, "volume": 107076.0}, {"date": "2025-11-18", "close": 1.73, "volume": 118735.0}, {"date": "2025-11-19", "close": 1.74, "volume": 97209.0}, {"date": "2025-11-20", "close": 1.7, "volume": 84572.0}, {"date": "2025-11-21", "close": 1.71, "volume": 87730.0}, {"date": "2025-11-24", "close": 1.71, "volume": 155647.0}, {"date": "2025-11-25", "close": 1.7, "volume": 88714.0}, {"date": "2025-11-26", "close": 1.73, "volume": 61557.0}, {"date": "2025-11-28", "close": 1.79, "volume": 88231.0}, {"date": "2025-12-01", "close": 1.83, "volume": 103350.0}, {"date": "2025-12-02", "close": 1.81, "volume": 95143.0}, {"date": "2025-12-03", "close": 1.83, "volume": 53877.0}, {"date": "2025-12-04", "close": 1.77, "volume": 95722.0}, {"date": "2025-12-05", "close": 1.79, "volume": 80926.0}, {"date": "2025-12-08", "close": 1.81, "volume": 102061.0}, {"date": "2025-12-09", "close": 1.82, "volume": 102332.0}, {"date": "2025-12-10", "close": 1.78, "volume": 64804.0}, {"date": "2025-12-11", "close": 1.77, "volume": 70631.0}, {"date": "2025-12-12", "close": 1.75, "volume": 44832.0}, {"date": "2025-12-15", "close": 1.76, "volume": 98395.0}, {"date": "2025-12-16", "close": 1.73, "volume": 76654.0}, {"date": "2025-12-17", "close": 1.72, "volume": 71810.0}, {"date": "2025-12-18", "close": 1.77, "volume": 150423.0}, {"date": "2025-12-19", "close": 1.81, "volume": 90901.0}, {"date": "2025-12-22", "close": 1.74, "volume": 172078.0}, {"date": "2025-12-23", "close": 1.77, "volume": 122070.0}, {"date": "2025-12-24", "close": 1.75, "volume": 20761.0}, {"date": "2025-12-26", "close": 1.73, "volume": 51406.0}, {"date": "2025-12-29", "close": 1.7, "volume": 121644.0}, {"date": "2025-12-30", "close": 1.76, "volume": 218611.0}, {"date": "2025-12-31", "close": 1.81, "volume": 162104.0}, {"date": "2026-01-02", "close": 1.73, "volume": 97786.0}, {"date": "2026-01-05", "close": 1.77, "volume": 53624.0}, {"date": "2026-01-06", "close": 1.78, "volume": 57650.0}, {"date": "2026-01-07", "close": 1.78, "volume": 168584.0}, {"date": "2026-01-08", "close": 1.71, "volume": 136757.0}, {"date": "2026-01-09", "close": 1.73, "volume": 97227.0}, {"date": "2026-01-12", "close": 1.73, "volume": 82642.0}, {"date": "2026-01-13", "close": 1.72, "volume": 114314.0}, {"date": "2026-01-14", "close": 1.77, "volume": 122894.0}, {"date": "2026-01-15", "close": 1.71, "volume": 120417.0}, {"date": "2026-01-16", "close": 1.74, "volume": 67580.0}, {"date": "2026-01-20", "close": 1.67, "volume": 127400.0}, {"date": "2026-01-21", "close": 1.66, "volume": 59915.0}, {"date": "2026-01-22", "close": 1.7, "volume": 271350.0}, {"date": "2026-01-23", "close": 1.7, "volume": 63376.0}, {"date": "2026-01-26", "close": 1.67, "volume": 24909.0}, {"date": "2026-01-27", "close": 1.67, "volume": 75743.0}, {"date": "2026-01-28", "close": 1.66, "volume": 49063.0}, {"date": "2026-01-29", "close": 1.63, "volume": 73826.0}, {"date": "2026-01-30", "close": 1.56, "volume": 83982.0}, {"date": "2026-02-02", "close": 1.52, "volume": 160280.0}, {"date": "2026-02-03", "close": 1.46, "volume": 253210.0}, {"date": "2026-02-04", "close": 1.47, "volume": 118188.0}, {"date": "2026-02-05", "close": 1.43, "volume": 40399.0}, {"date": "2026-02-06", "close": 1.37, "volume": 208310.0}, {"date": "2026-02-09", "close": 1.56, "volume": 149693.0}, {"date": "2026-02-10", "close": 1.6, "volume": 218761.0}, {"date": "2026-02-11", "close": 1.5, "volume": 58642.0}, {"date": "2026-02-12", "close": 1.47, "volume": 84297.0}, {"date": "2026-02-13", "close": 1.49, "volume": 31245.0}, {"date": "2026-02-17", "close": 1.4, "volume": 79372.0}, {"date": "2026-02-18", "close": 1.46, "volume": 43230.0}, {"date": "2026-02-19", "close": 1.49, "volume": 59690.0}, {"date": "2026-02-20", "close": 1.51, "volume": 47542.0}, {"date": "2026-02-23", "close": 1.48, "volume": 154226.0}, {"date": "2026-02-24", "close": 1.3, "volume": 333892.0}, {"date": "2026-02-25", "close": 1.38, "volume": 104242.0}, {"date": "2026-02-26", "close": 1.35, "volume": 50581.0}, {"date": "2026-02-27", "close": 1.35, "volume": 55511.0}, {"date": "2026-03-02", "close": 1.44, "volume": 280281.0}, {"date": "2026-03-03", "close": 1.47, "volume": 115086.0}, {"date": "2026-03-04", "close": 1.48, "volume": 63702.0}, {"date": "2026-03-05", "close": 1.47, "volume": 57425.0}, {"date": "2026-03-06", "close": 1.46, "volume": 40812.0}, {"date": "2026-03-09", "close": 1.422, "volume": 31735.0}, {"date": "2026-03-10", "close": 1.4, "volume": 48813.0}, {"date": "2026-03-11", "close": 1.4, "volume": 59653.0}, {"date": "2026-03-12", "close": 1.39, "volume": 14129.0}, {"date": "2026-03-13", "close": 1.36, "volume": 42421.0}, {"date": "2026-03-16", "close": 1.39, "volume": 36801.0}, {"date": "2026-03-17", "close": 1.35, "volume": 24286.0}, {"date": "2026-03-18", "close": 1.75, "volume": 6378082.0}, {"date": "2026-03-19", "close": 1.62, "volume": 470866.0}, {"date": "2026-03-20", "close": 1.65, "volume": 193865.0}, {"date": "2026-03-23", "close": 1.7, "volume": 119970.0}, {"date": "2026-03-24", "close": 1.68, "volume": 114774.0}, {"date": "2026-03-25", "close": 1.69, "volume": 66323.0}, {"date": "2026-03-26", "close": 1.7, "volume": 65203.0}, {"date": "2026-03-27", "close": 1.66, "volume": 135613.0}, {"date": "2026-03-30", "close": 1.66, "volume": 141298.0}, {"date": "2026-03-31", "close": 1.69, "volume": 121641.0}, {"date": "2026-04-01", "close": 1.63, "volume": 329863.0}, {"date": "2026-04-02", "close": 1.69, "volume": 133770.0}, {"date": "2026-04-06", "close": 1.67, "volume": 117429.0}, {"date": "2026-04-07", "close": 1.65, "volume": 49796.0}, {"date": "2026-04-08", "close": 1.64, "volume": 41365.0}, {"date": "2026-04-09", "close": 1.63, "volume": 111496.0}, {"date": "2026-04-10", "close": 1.64, "volume": 117893.0}, {"date": "2026-04-13", "close": 1.65, "volume": 118682.0}, {"date": "2026-04-14", "close": 1.69, "volume": 144071.0}, {"date": "2026-04-15", "close": 1.74, "volume": 103247.0}, {"date": "2026-04-16", "close": 1.74, "volume": 35214.0}, {"date": "2026-04-17", "close": 1.71, "volume": 101722.0}, {"date": "2026-04-20", "close": 1.73, "volume": 54305.0}, {"date": "2026-04-21", "close": 1.67, "volume": 20031.0}, {"date": "2026-04-22", "close": 1.7, "volume": 39160.0}, {"date": "2026-04-23", "close": 1.64, "volume": 55216.0}, {"date": "2026-04-24", "close": 1.66, "volume": 44725.0}, {"date": "2026-04-27", "close": 1.66, "volume": 29360.0}, {"date": "2026-04-28", "close": 1.66, "volume": 54284.0}, {"date": "2026-04-29", "close": 1.7, "volume": 52903.0}, {"date": "2026-04-30", "close": 1.66, "volume": 57184.0}, {"date": "2026-05-01", "close": 1.71, "volume": 32709.0}, {"date": "2026-05-04", "close": 1.72, "volume": 137788.0}, {"date": "2026-05-05", "close": 1.72, "volume": 22982.0}, {"date": "2026-05-06", "close": 1.66, "volume": 224380.0}, {"date": "2026-05-07", "close": 1.67, "volume": 108349.0}, {"date": "2026-05-08", "close": 1.69, "volume": 59318.0}, {"date": "2026-05-11", "close": 1.7, "volume": 169099.0}, {"date": "2026-05-12", "close": 1.69, "volume": 61839.0}, {"date": "2026-05-13", "close": 1.69, "volume": 55286.0}, {"date": "2026-05-14", "close": 1.66, "volume": 54793.0}, {"date": "2026-05-15", "close": 1.69, "volume": 79078.0}, {"date": "2026-05-18", "close": 1.68, "volume": 51463.0}, {"date": "2026-05-19", "close": 1.66, "volume": 35445.0}, {"date": "2026-05-20", "close": 1.68, "volume": 15806.0}, {"date": "2026-05-21", "close": 1.68, "volume": 33806.0}, {"date": "2026-05-22", "close": 1.72, "volume": 61198.0}, {"date": "2026-05-26", "close": 1.68, "volume": 115829.0}, {"date": "2026-05-27", "close": 1.68, "volume": 132621.0}, {"date": "2026-05-28", "close": 1.69, "volume": 133246.0}, {"date": "2026-05-29", "close": 1.73, "volume": 165752.0}, {"date": "2026-06-01", "close": 1.71, "volume": 117856.0}, {"date": "2026-06-02", "close": 1.71, "volume": 106393.0}, {"date": "2026-06-03", "close": 1.66, "volume": 149375.0}, {"date": "2026-06-04", "close": 1.68, "volume": 37678.0}, {"date": "2026-06-05", "close": 1.67, "volume": 154313.0}, {"date": "2026-06-08", "close": 1.67, "volume": 89040.0}, {"date": "2026-06-09", "close": 1.69, "volume": 76270.0}, {"date": "2026-06-10", "close": 1.68, "volume": 17378.0}, {"date": "2026-06-11", "close": 1.7, "volume": 42667.0}, {"date": "2026-06-12", "close": 1.68, "volume": 31310.0}, {"date": "2026-06-15", "close": 1.66, "volume": 123871.0}, {"date": "2026-06-16", "close": 1.67, "volume": 114956.0}, {"date": "2026-06-17", "close": 1.67, "volume": 18241.0}, {"date": "2026-06-18", "close": 1.68, "volume": 70239.0}, {"date": "2026-06-22", "close": 1.66, "volume": 78318.0}, {"date": "2026-06-23", "close": 1.66, "volume": 43811.0}, {"date": "2026-06-24", "close": 1.65, "volume": 51944.0}, {"date": "2026-06-25", "close": 1.66, "volume": 82493.0}, {"date": "2026-06-26", "close": 1.66, "volume": 23959.0}, {"date": "2026-06-29", "close": 1.65, "volume": 25776.0}, {"date": "2026-06-30", "close": 1.66, "volume": 21442.0}, {"date": "2026-07-01", "close": 1.7, "volume": 114289.0}, {"date": "2026-07-02", "close": 1.69, "volume": 58019.0}, {"date": "2026-07-06", "close": 1.72, "volume": 41546.0}, {"date": "2026-07-07", "close": 1.72, "volume": 15339.0}, {"date": "2026-07-08", "close": 1.75, "volume": 94739.0}, {"date": "2026-07-09", "close": 1.74, "volume": 15937.0}, {"date": "2026-07-10", "close": 1.92, "volume": 4319747.0}, {"date": "2026-07-13", "close": 1.93, "volume": 361215.0}, {"date": "2026-07-14", "close": 1.93, "volume": 481289.0}, {"date": "2026-07-15", "close": 1.92, "volume": 415619.0}, {"date": "2026-07-16", "close": 1.92, "volume": 344419.0}, {"date": "2026-07-17", "close": 1.92, "volume": 645911.0}, {"date": "2026-07-20", "close": 1.93, "volume": 195194.0}, {"date": "2026-07-21", "close": 1.93, "volume": 408107.0}, {"date": "2026-07-22", "close": 1.92, "volume": 408229.0}, {"date": "2026-07-23", "close": 1.93, "volume": 220274.0}, {"date": "2026-07-24", "close": 1.93, "volume": 178148.0}, {"date": "2026-07-27", "close": 1.93, "volume": 680193.0}, {"date": "2026-07-28", "close": 1.92, "volume": 289157.0}, {"date": "2026-07-29", "close": 1.93, "volume": 158249.0}, {"date": "2026-07-30", "close": 1.93, "volume": 129491.0}, {"date": "2026-07-31", "close": 1.92, "volume": 217985.0}, {"date": "2026-08-03", "close": 1.93, "volume": 87445.0}, {"date": "2026-08-04", "close": 1.92, "volume": 1512391.0}, {"date": "2026-08-05", "close": 1.91, "volume": 148017.0}, {"date": "2026-08-06", "close": 1.92, "volume": 186559.0}, {"date": "2026-08-07", "close": 1.92, "volume": 785419.0}, {"date": "2026-08-10", "close": 1.87, "volume": 1175812.0}, {"date": "2026-08-11", "close": 1.87, "volume": 146526.0}, {"date": "2026-08-12", "close": 1.86, "volume": 125037.0}, {"date": "2026-08-13", "close": 1.88, "volume": 76104.0}, {"date": "2026-08-14", "close": 1.87, "volume": 52910.0}, {"date": "2026-08-17", "close": 1.89, "volume": 77176.0}, {"date": "2026-08-18", "close": 1.88, "volume": 150269.0}, {"date": "2026-08-19", "close": 1.86, "volume": 201767.0}, {"date": "2026-08-20", "close": 1.86, "volume": 62105.0}, {"date": "2026-08-21", "close": 1.87, "volume": 44298.0}, {"date": "2026-08-24", "close": 1.89, "volume": 80286.0}, {"date": "2026-08-25", "close": 1.89, "volume": 74456.0}, {"date": "2026-08-26", "close": 1.88, "volume": 120358.0}, {"date": "2026-08-27", "close": 1.88, "volume": 40295.0}, {"date": "2026-08-28", "close": 1.89, "volume": 20399.0}, {"date": "2026-08-31", "close": 1.9, "volume": 77526.0}, {"date": "2026-09-01", "close": 1.9, "volume": 24940.0}, {"date": "2026-09-02", "close": 1.9, "volume": 219635.0}, {"date": "2026-09-03", "close": 1.93, "volume": 262581.0}, {"date": "2026-09-04", "close": 1.93, "volume": 190471.0}, {"date": "2026-09-08", "close": 1.91, "volume": 537810.0}, {"date": "2026-09-09", "close": 1.91, "volume": 74681.0}, {"date": "2026-09-10", "close": 1.92, "volume": 412835.0}, {"date": "2026-09-11", "close": 1.93, "volume": 84218.0}, {"date": "2026-09-14", "close": 1.93, "volume": 299785.0}, {"date": "2026-09-15", "close": 1.94, "volume": 262509.0}, {"date": "2026-09-16", "close": 1.93, "volume": 34165.0}, {"date": "2026-09-17", "close": 1.94, "volume": 302618.0}, {"date": "2026-09-18", "close": 1.93, "volume": 42976.0}, {"date": "2026-09-21", "close": 1.93, "volume": 25348.0}, {"date": "2026-09-22", "close": 1.93, "volume": 102261.0}, {"date": "2026-09-23", "close": 1.92, "volume": 27913.0}, {"date": "2026-09-24", "close": 1.92, "volume": 221006.0}, {"date": "2026-09-25", "close": 1.9, "volume": 165373.0}, {"date": "2026-09-28", "close": 1.9, "volume": 110595.0}, {"date": "2026-09-29", "close": 1.89, "volume": 119160.0}, {"date": "2026-09-30", "close": 1.92, "volume": 263828.0}, {"date": "2026-10-01", "close": 1.91, "volume": 51721.0}, {"date": "2026-10-02", "close": 1.91, "volume": 133091.0}, {"date": "2026-10-05", "close": 1.92, "volume": 264980.0}, {"date": "2026-10-06", "close": 1.91, "volume": 736982.0}, {"date": "2026-10-07", "close": 1.91, "volume": 179399.0}, {"date": "2026-10-08", "close": 1.92, "volume": 314563.0}], "refreshing": true}