{"ticker": "SHMD", "overview": {"cik": "1987240", "ticker": "SHMD", "name": "SCHMID Group N.V.", "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "sic": "3590", "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001881975-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0002023157-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0002125667-26-000003", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "Form 424B3", "accession": "0001104659-26-100556", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "Form 424B3", "accession": "0001104659-26-100555", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "Form 424B3", "accession": "0001104659-26-100553", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "Form 424B3", "accession": "0001104659-26-100552", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100518", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0002125050-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001104659-26-086427", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002421", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-17", "title": "FORM F-1", "accession": "0001104659-26-084607", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0001104659-26-083488", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081507", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-081360", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0002125050-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0002125027-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0002120462-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0002120462-26-000013", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-24", "title": "Form 424B3", "accession": "0001104659-26-076977", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-23", "title": "Form EFFECT", "accession": "9999999995-26-002093", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-22", "title": "Form CORRESP", "accession": "0001104659-26-076354", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-18", "title": "Form UPLOAD", "accession": "0000000000-26-006138", "price_sensitive": false}, {"form": "F-1", "date": "2026-06-17", "title": "Form F-1", "accession": "0001104659-26-075175", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001104659-26-074264", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 481624.7, "sell_n": 0, "sell_sum": 0, "net": 481624.7, "insiders": 3, "first_date": "2006-08-28", "last_date": "2026-09-02"}, "metrics": {"ticker": "SHMD", "has_prices": true, "as_of": "2026-09-22", "last": 3.59, "prev_close": 3.53, "change": 0.06000000000000005, "change_pct": 0.016997167138810214, "session_volume": 457200.0, "vwap_5": 3.560537020698843, "vwap_20": 3.305079937504675, "vwap_60": 4.144767520362918, "vwap_250": 5.822438603743017, "high_52w": 10.42, "low_52w": 3.005, "avg_volume_20": 784090.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001881975-26-000004", "src": "INSIDERS", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Ralf Speth", "who_key": "Speth Ralf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 214330.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "Insider cluster: 3 buying SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/000188197526000004/0001881975-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0002023157-26-000005", "src": "INSIDERS", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Anette Schmid", "who_key": "Schmid Anette", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 218198.7, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "Board member picks up $218K of SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2023157/000202315726000005/0002023157-26-000005-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93044}, {"id": "13DG-0001104659-26-081507", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. moves to a 40.25% activist stake in SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001104659-26-081507-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-03", "mins": 176564}, {"id": "13DG-0001104659-26-066009", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. moves to a 41.76% activist stake in SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001104659-26-066009-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-23", "mins": 235604}, {"id": "13DG-0001104659-26-063248", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. moves to a 41.75% activist stake in SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001104659-26-063248-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001213900-26-055287", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. moves to a 19.2% activist stake in SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001213900-26-055287-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001213900-26-046811", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. adjusts its stake in SHMD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001213900-26-046811-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}, {"id": "0002125667-26-000003", "src": "INSIDERS", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Arthur Josef Hermann Schuetz", "who_key": "Schuetz Arthur Josef Hermann", "role": "CFO Schmid Group N.V.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49096.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "Finance chief adds $49K of SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2125667/000212566726000003/0002125667-26-000003-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615124}], "recent_buys": [{"id": "0001881975-26-000004", "src": "INSIDERS", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Ralf Speth", "who_key": "Speth Ralf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 214330.0, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "Insider cluster: 3 buying SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/000188197526000004/0001881975-26-000004-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "0002023157-26-000005", "src": "INSIDERS", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Anette Schmid", "who_key": "Schmid Anette", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 218198.7, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "Board member picks up $218K of SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2023157/000202315726000005/0002023157-26-000005-index.htm", "trade_date": "2026-08-30", "timestamp": "2026-08-30", "mins": 93044}, {"id": "0002125667-26-000003", "src": "INSIDERS", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Arthur Josef Hermann Schuetz", "who_key": "Schuetz Arthur Josef Hermann", "role": "CFO Schmid Group N.V.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49096.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "Finance chief adds $49K of SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/2125667/000212566726000003/0002125667-26-000003-index.htm", "trade_date": "2006-08-28", "timestamp": "2006-08-28", "mins": 10615124}], "institutional": [{"id": "13DG-0001104659-26-081507", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. moves to a 40.25% activist stake in SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001104659-26-081507-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-03", "mins": 176564}, {"id": "13DG-0001104659-26-066009", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. moves to a 41.76% activist stake in SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001104659-26-066009-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-23", "mins": 235604}, {"id": "13DG-0001104659-26-063248", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. moves to a 41.75% activist stake in SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001104659-26-063248-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001213900-26-055287", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. moves to a 19.2% activist stake in SHMD", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001213900-26-055287-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001213900-26-046811", "src": "13DG", "ticker": "SHMD", "cik": "1987240", "company": "SCHMID Group N.V.", "company_raw": "SCHMID Group N.V.", "who": "Schmid Group N.V.", "who_key": "SCHMID Group N.V.", "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": "Misc Industrial & Commercial Machinery & Equipment", "country": "", "headline": "SCHMID Group N.V. adjusts its stake in SHMD (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/0001213900-26-046811-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280244}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SCHMID Group N.V. - Warrants", "new_value": "SCHMID Group N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001987240", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001987240", "applied": 1, "detected_at": "2026-10-27T18:06:48.242231"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SHMD", "new_value": "SCHMID Group N.V. - Class A Ordinary Shares", "effective": "", "evidence": "SHMD is listed again under the same company (SCHMID Group N.V. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.967331"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SHMDW", "new_value": "SCHMID Group N.V. - Warrants", "effective": "", "evidence": "SHMDW is listed again under the same company (SCHMID Group N.V. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.653011"}]}, "key_people": [{"who": "Anette Schmid", "who_key": "Schmid Anette", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 218198.7, "sold": 0, "net": 218198.7, "trades": 1, "top_score": 43.2, "lean": "buying", "history": [{"action": "BUY", "amount": 218198.7, "date": "2026-08-30", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2023157/000202315726000005/0002023157-26-000005-index.htm"}], "latest": {"action": "BUY", "amount": 218198.7, "date": "2026-08-30", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2023157/000202315726000005/0002023157-26-000005-index.htm"}}, {"who": "Ralf Speth", "who_key": "Speth Ralf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 214330.0, "sold": 0, "net": 214330.0, "trades": 1, "top_score": 45.6, "lean": "buying", "history": [{"action": "BUY", "amount": 214330.0, "date": "2026-09-02", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/000188197526000004/0001881975-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 214330.0, "date": "2026-09-02", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1987240/000188197526000004/0001881975-26-000004-index.htm"}}, {"who": "Arthur Josef Hermann Schuetz", "who_key": "Schuetz Arthur Josef Hermann", "role": "CFO Schmid Group N.V.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 49096.0, "sold": 0, "net": 49096.0, "trades": 1, "top_score": 57.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49096.0, "date": "2006-08-28", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2125667/000212566726000003/0002125667-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 49096.0, "date": "2006-08-28", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2125667/000212566726000003/0002125667-26-000003-index.htm"}}], "activity": [{"date": "2026-08-30", "net": 218198.7}, {"date": "2026-09-02", "net": 214330.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0001881975-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0002023157-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0002125667-26-000003", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "Form 424B3", "accession": "0001104659-26-100556", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "Form 424B3", "accession": "0001104659-26-100555", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "Form 424B3", "accession": "0001104659-26-100553", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-25", "title": "Form 424B3", "accession": "0001104659-26-100552", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-25", "title": "FORM 6-K", "accession": "0001104659-26-100518", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0002125050-26-000006", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-24", "title": "Form 424B3", "accession": "0001104659-26-086427", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-07-23", "title": "Form EFFECT", "accession": "9999999995-26-002421", "price_sensitive": false}, {"form": "F-1", "date": "2026-07-17", "title": "FORM F-1", "accession": "0001104659-26-084607", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "FORM 6-K", "accession": "0001104659-26-083488", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-081507", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-081360", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0002125050-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0002125027-26-000004", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0002120462-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "PRIMARY DOCUMENT", "accession": "0002120462-26-000013", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-24", "title": "Form 424B3", "accession": "0001104659-26-076977", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-23", "title": "Form EFFECT", "accession": "9999999995-26-002093", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-22", "title": "Form CORRESP", "accession": "0001104659-26-076354", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-18", "title": "Form UPLOAD", "accession": "0000000000-26-006138", "price_sensitive": false}, {"form": "F-1", "date": "2026-06-17", "title": "Form F-1", "accession": "0001104659-26-075175", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001104659-26-074264", "price_sensitive": true}], "performance": {"ticker": "SHMD", "has_prices": true, "summary": {"n": 3, "avg": -0.12403961411090147, "win_rate": 0.6666666666666666, "best": 0.1636952998379254, "worst": -0.6336734693877552, "as_of": "2026-09-22"}, "buys": [{"who": "Speth Ralf", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 214330.0, "date": "2026-09-02", "score": 45.6, "ref_price": 3.27, "return": 0.09785932721712533}, {"who": "Schmid Anette", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 218198.7, "date": "2026-08-30", "score": 43.2, "ref_price": 3.085, "return": 0.1636952998379254}, {"who": "Schuetz Arthur Josef Hermann", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO Schmid Group N.V.", "amount": 49096.0, "date": "2006-08-28", "score": 57.9, "ref_price": 9.8, "return": -0.6336734693877552}]}, "price_series": [{"date": "2021-12-13", "close": 9.8, "volume": 555100.0}, {"date": "2021-12-14", "close": 9.85, "volume": 40411.0}, {"date": "2021-12-15", "close": 9.83, "volume": 203.0}, {"date": "2021-12-16", "close": 9.8, "volume": 28004.0}, {"date": "2021-12-17", "close": 9.81, "volume": 20880.0}, {"date": "2021-12-20", "close": 9.79, "volume": 463745.0}, {"date": "2021-12-21", "close": 9.8599, "volume": 409.0}, {"date": "2021-12-22", "close": 9.884, "volume": 100.0}, {"date": "2021-12-23", "close": 9.87, "volume": 10341.0}, {"date": "2021-12-27", "close": 9.83, "volume": 115604.0}, {"date": "2021-12-28", "close": 9.86, "volume": 4208.0}, {"date": "2021-12-29", "close": 9.82, "volume": 8788.0}, {"date": "2021-12-30", "close": 9.81, "volume": 530.0}, {"date": "2021-12-31", "close": 9.81, "volume": 1146.0}, {"date": "2022-01-03", "close": 9.82, "volume": 28914.0}, {"date": "2022-01-04", "close": 9.9, "volume": 197933.0}, {"date": "2022-01-05", "close": 9.86, "volume": 839.0}, {"date": "2022-01-06", "close": 9.84, "volume": 26840.0}, {"date": "2022-01-07", "close": 9.84, "volume": 34298.0}, {"date": "2022-01-10", "close": 9.84, "volume": 4487.0}, {"date": "2022-01-11", "close": 9.84, "volume": 1310.0}, {"date": "2022-01-12", "close": 9.86, "volume": 2330.0}, {"date": "2022-01-13", "close": 9.86, "volume": null}, {"date": "2022-01-14", "close": 9.85, "volume": 1204.0}, {"date": "2022-01-18", "close": 9.84, "volume": 1921.0}, {"date": "2022-01-19", "close": 9.83, "volume": 13406.0}, {"date": "2022-01-20", "close": 9.83, "volume": 1360.0}, {"date": "2022-01-21", "close": 9.83, "volume": null}, {"date": "2022-01-24", "close": 9.83, "volume": null}, {"date": "2022-01-25", "close": 9.83, "volume": null}, {"date": "2022-01-26", "close": 9.8006, "volume": 1009.0}, {"date": "2022-01-27", "close": 9.8, "volume": 37376.0}, {"date": "2022-01-28", "close": 9.8, "volume": 286249.0}, {"date": "2022-01-31", "close": 9.79, "volume": 101.0}, {"date": "2022-02-01", "close": 9.79, "volume": null}, {"date": "2022-02-02", "close": 9.82, "volume": 81643.0}, {"date": "2022-02-03", "close": 9.82, "volume": null}, {"date": "2022-02-04", "close": 9.82, "volume": null}, {"date": "2022-02-07", "close": 9.82, "volume": null}, {"date": "2022-02-08", "close": 9.8248, "volume": 231.0}, {"date": "2022-02-09", "close": 9.8499, "volume": 942.0}, {"date": "2022-02-10", "close": 9.82, "volume": 12848.0}, {"date": "2022-02-11", "close": 9.82, "volume": 13041.0}, {"date": "2022-02-14", "close": 9.84, "volume": 4449.0}, {"date": "2022-02-15", "close": 9.83, "volume": 38496.0}, {"date": "2022-02-16", "close": 9.8205, "volume": 2445.0}, {"date": "2022-02-17", "close": 9.82, "volume": 5592.0}, {"date": "2022-02-18", "close": 9.833, "volume": 7023.0}, {"date": "2022-02-22", "close": 9.865, "volume": 16821.0}, {"date": "2022-02-23", "close": 9.865, "volume": null}, {"date": "2022-02-24", "close": 9.85, "volume": 4702.0}, {"date": "2022-02-25", "close": 9.9, "volume": 2365.0}, {"date": "2022-02-28", "close": 9.87, "volume": 152.0}, {"date": "2022-03-01", "close": 9.8654, "volume": 764.0}, {"date": "2022-03-02", "close": 9.8654, "volume": null}, {"date": "2022-03-03", "close": 9.8654, "volume": null}, {"date": "2022-03-04", "close": 9.9, "volume": 9037.0}, {"date": "2022-03-07", "close": 9.8657, "volume": 2321.0}, {"date": "2022-03-08", "close": 9.8657, "volume": null}, {"date": "2022-03-09", "close": 9.8657, "volume": null}, {"date": "2022-03-10", "close": 9.86, "volume": 111.0}, {"date": "2022-03-11", "close": 9.88, "volume": 100.0}, {"date": "2022-03-14", "close": 9.88, "volume": null}, {"date": "2022-03-15", "close": 9.88, "volume": null}, {"date": "2022-03-16", "close": 9.88, "volume": null}, {"date": "2022-03-17", "close": 9.87, "volume": 20710.0}, {"date": "2022-03-18", "close": 9.87, "volume": null}, {"date": "2022-03-21", "close": 9.87, "volume": null}, {"date": "2022-03-22", "close": 9.87, "volume": null}, {"date": "2022-03-23", "close": 9.87, "volume": 6799.0}, {"date": "2022-03-24", "close": 9.8603, "volume": 4067.0}, {"date": "2022-03-25", "close": 9.89, "volume": 7475.0}, {"date": "2022-03-28", "close": 9.89, "volume": null}, {"date": "2022-03-29", "close": 9.88, "volume": 605909.0}, {"date": "2022-03-30", "close": 9.88, "volume": 2982.0}, {"date": "2022-03-31", "close": 9.88, "volume": 32110.0}, {"date": "2022-04-01", "close": 9.88, "volume": null}, {"date": "2022-04-04", "close": 9.92, "volume": 103.0}, {"date": "2022-04-05", "close": 9.92, "volume": 7400.0}, {"date": "2022-04-06", "close": 9.92, "volume": 5975.0}, {"date": "2022-04-07", "close": 9.9, "volume": 2607.0}, {"date": "2022-04-08", "close": 9.92, "volume": 32894.0}, {"date": "2022-04-11", "close": 9.9, "volume": 13185.0}, {"date": "2022-04-12", "close": 9.92, "volume": 10818.0}, {"date": "2022-04-13", "close": 9.93, "volume": 101096.0}, {"date": "2022-04-14", "close": 9.92, "volume": 161.0}, {"date": "2022-04-18", "close": 9.93, "volume": 200.0}, {"date": "2022-04-19", "close": 9.94, "volume": 257690.0}, {"date": "2022-04-20", "close": 9.94, "volume": null}, {"date": "2022-04-21", "close": 9.95, "volume": 200.0}, {"date": "2022-04-22", "close": 9.95, "volume": null}, {"date": "2022-04-25", "close": 9.93, "volume": 53364.0}, {"date": "2022-04-26", "close": 9.93, "volume": null}, {"date": "2022-04-27", "close": 9.94, "volume": 25013.0}, {"date": "2022-04-28", "close": 9.93, "volume": 200.0}, {"date": "2022-04-29", "close": 9.93, "volume": 201.0}, {"date": "2022-05-02", "close": 9.93, "volume": 9401.0}, {"date": "2022-05-03", "close": 9.93, "volume": 10002.0}, {"date": "2022-05-04", "close": 9.94, "volume": 2000.0}, {"date": "2022-05-05", "close": 9.94, "volume": 200730.0}, {"date": "2022-05-06", "close": 9.95, "volume": 101.0}, {"date": "2022-05-09", "close": 9.95, "volume": null}, {"date": "2022-05-10", "close": 9.95, "volume": 28297.0}, {"date": "2022-05-11", "close": 9.89, "volume": 19090.0}, {"date": "2022-05-12", "close": 9.89, "volume": 100.0}, {"date": "2022-05-13", "close": 9.94, "volume": 103.0}, {"date": "2022-05-16", "close": 9.89, "volume": 40494.0}, {"date": "2022-05-17", "close": 9.9, "volume": 3311.0}, {"date": "2022-05-18", "close": 9.9, "volume": 7903.0}, {"date": "2022-05-19", "close": 9.9, "volume": null}, {"date": "2022-05-20", "close": 9.92, "volume": 4138.0}, {"date": "2022-05-23", "close": 9.92, "volume": 600.0}, {"date": "2022-05-24", "close": 9.89, "volume": 74947.0}, {"date": "2022-05-25", "close": 9.91, "volume": 1000.0}, {"date": "2022-05-26", "close": 9.91, "volume": 104.0}, {"date": "2022-05-27", "close": 9.94, "volume": 217235.0}, {"date": "2022-05-31", "close": 9.9, "volume": 204.0}, {"date": "2022-06-01", "close": 9.9, "volume": 132046.0}, {"date": "2022-06-02", "close": 9.92, "volume": 964.0}, {"date": "2022-06-03", "close": 9.92, "volume": null}, {"date": "2022-06-06", "close": 9.96, "volume": 106.0}, {"date": "2022-06-07", "close": 9.95, "volume": 4333.0}, {"date": "2022-06-08", "close": 9.95, "volume": null}, {"date": "2022-06-09", "close": 9.95, "volume": null}, {"date": "2022-06-10", "close": 9.95, "volume": null}, {"date": "2022-06-13", "close": 9.95, "volume": 715.0}, {"date": "2022-06-14", "close": 9.95, "volume": 992.0}, {"date": "2022-06-15", "close": 9.95, "volume": null}, {"date": "2022-06-16", "close": 9.93, "volume": 101.0}, {"date": "2022-06-17", "close": 9.93, "volume": null}, {"date": "2022-06-21", "close": 9.93, "volume": null}, {"date": "2022-06-22", "close": 9.91, "volume": 9592.0}, {"date": "2022-06-23", "close": 9.91, "volume": null}, {"date": "2022-06-24", "close": 9.91, "volume": null}, {"date": "2022-06-27", "close": 9.91, "volume": null}, {"date": "2022-06-28", "close": 9.91, "volume": null}, {"date": "2022-06-29", "close": 9.94, "volume": 945.0}, {"date": "2022-06-30", "close": 9.94, "volume": null}, {"date": "2022-07-01", "close": 9.94, "volume": null}, {"date": "2022-07-05", "close": 9.92, "volume": 77851.0}, {"date": "2022-07-06", "close": 9.92, "volume": null}, {"date": "2022-07-07", "close": 9.9208, "volume": 505.0}, {"date": "2022-07-08", "close": 9.9208, "volume": null}, {"date": "2022-07-11", "close": 9.9208, "volume": null}, {"date": "2022-07-12", "close": 10.17, "volume": 101.0}, {"date": "2022-07-13", "close": 9.93, "volume": 5439.0}, {"date": "2022-07-14", "close": 9.93, "volume": 29116.0}, {"date": "2022-07-15", "close": 9.93, "volume": null}, {"date": "2022-07-18", "close": 9.94, "volume": 2100.0}, {"date": "2022-07-19", "close": 9.96, "volume": 12502.0}, {"date": "2022-07-20", "close": 9.955, "volume": 15092.0}, {"date": "2022-07-21", "close": 9.955, "volume": null}, {"date": "2022-07-22", "close": 9.97, "volume": 100.0}, {"date": "2022-07-25", "close": 9.97, "volume": null}, {"date": "2022-07-26", "close": 9.95, "volume": 100.0}, {"date": "2022-07-27", "close": 9.975, "volume": 100300.0}, {"date": "2022-07-28", "close": 9.97, "volume": 50100.0}, {"date": "2022-07-29", "close": 9.97, "volume": null}, {"date": "2022-08-01", "close": 9.97, "volume": null}, {"date": "2022-08-02", "close": 9.97, "volume": null}, {"date": "2022-08-03", "close": 9.97, "volume": 7100.0}, {"date": "2022-08-04", "close": 10.0, "volume": 102.0}, {"date": "2022-08-05", "close": 10.0, "volume": null}, {"date": "2022-08-08", "close": 10.0, "volume": null}, {"date": "2022-08-09", "close": 10.0, "volume": null}, {"date": "2022-08-10", "close": 10.0, "volume": null}, {"date": "2022-08-11", "close": 9.99, "volume": 100.0}, {"date": "2022-08-12", "close": 9.99, "volume": null}, {"date": "2022-08-15", "close": 9.99, "volume": null}, {"date": "2022-08-16", "close": 9.99, "volume": null}, {"date": "2022-08-17", "close": 9.97, "volume": 1980817.0}, {"date": "2022-08-18", "close": 9.98, "volume": 110000.0}, {"date": "2022-08-19", "close": 9.98, "volume": 118.0}, {"date": "2022-08-22", "close": 9.98, "volume": null}, {"date": "2022-08-23", "close": 9.98, "volume": null}, {"date": "2022-08-24", "close": 9.992, "volume": 28182.0}, {"date": "2022-08-25", "close": 9.992, "volume": null}, {"date": "2022-08-26", "close": 9.992, "volume": null}, {"date": "2022-08-29", "close": 9.992, "volume": null}, {"date": "2022-08-30", "close": 9.992, "volume": null}, {"date": "2022-08-31", "close": 10.07, "volume": 1561.0}, {"date": "2022-09-01", "close": 10.07, "volume": null}, {"date": "2022-09-02", "close": 10.04, "volume": 1913.0}, {"date": "2022-09-06", "close": 10.03, "volume": 33780.0}, {"date": "2022-09-07", "close": 10.03, "volume": null}, {"date": "2022-09-08", "close": 10.0326, "volume": 2000.0}, {"date": "2022-09-09", "close": 10.0326, "volume": null}, {"date": "2022-09-12", "close": 10.0236, "volume": 2400.0}, {"date": "2022-09-13", "close": 10.0236, "volume": null}, {"date": "2022-09-14", "close": 10.0236, "volume": null}, {"date": "2022-09-15", "close": 10.0236, "volume": null}, {"date": "2022-09-16", "close": 10.034, "volume": 3500.0}, {"date": "2022-09-19", "close": 10.035, "volume": 3815.0}, {"date": "2022-09-20", "close": 10.035, "volume": null}, {"date": "2022-09-21", "close": 10.03, "volume": 6479.0}, {"date": "2022-09-22", "close": 10.05, "volume": 104601.0}, {"date": "2022-09-23", "close": 10.05, "volume": null}, {"date": "2022-09-26", "close": 10.05, "volume": null}, {"date": "2022-09-27", "close": 10.05, "volume": null}, {"date": "2022-09-28", "close": 10.05, "volume": 41400.0}, {"date": "2022-09-29", "close": 10.0303, "volume": 10000.0}, {"date": "2022-09-30", "close": 10.0303, "volume": null}, {"date": "2022-10-03", "close": 10.04, "volume": 4613.0}, {"date": "2022-10-04", "close": 10.04, "volume": null}, {"date": "2022-10-05", "close": 10.04, "volume": null}, {"date": "2022-10-06", "close": 10.04, "volume": null}, {"date": "2022-10-07", "close": 10.04, "volume": null}, {"date": "2022-10-10", "close": 10.04, "volume": null}, {"date": "2022-10-11", "close": 10.06, "volume": 100.0}, {"date": "2022-10-12", "close": 10.06, "volume": 3200.0}, {"date": "2022-10-13", "close": 10.06, "volume": 5176.0}, {"date": "2022-10-14", "close": 10.06, "volume": null}, {"date": "2022-10-17", "close": 10.06, "volume": null}, {"date": "2022-10-18", "close": 10.07, "volume": 874.0}, {"date": "2022-10-19", "close": 10.07, "volume": null}, {"date": "2022-10-20", "close": 10.07, "volume": null}, {"date": "2022-10-21", "close": 10.1, "volume": 5609.0}, {"date": "2022-10-24", "close": 10.15, "volume": 201.0}, {"date": "2022-10-25", "close": 10.15, "volume": null}, {"date": "2022-10-26", "close": 10.1154, "volume": 2330.0}, {"date": "2022-10-27", "close": 10.1154, "volume": null}, {"date": "2022-10-28", "close": 10.1154, "volume": null}, {"date": "2022-10-31", "close": 10.1154, "volume": null}, {"date": "2022-11-01", "close": 10.135, "volume": 32309.0}, {"date": "2022-11-02", "close": 10.16, "volume": 839.0}, {"date": "2022-11-03", "close": 10.16, "volume": null}, {"date": "2022-11-04", "close": 10.14, "volume": 100.0}, {"date": "2022-11-07", "close": 10.14, "volume": null}, {"date": "2022-11-08", "close": 10.13, "volume": 100.0}, {"date": "2022-11-09", "close": 10.13, "volume": null}, {"date": "2022-11-10", "close": 10.12, "volume": 2540.0}, {"date": "2022-11-11", "close": 10.12, "volume": null}, {"date": "2022-11-14", "close": 10.12, "volume": null}, {"date": "2022-11-15", "close": 10.12, "volume": null}, {"date": "2022-11-16", "close": 10.1372, "volume": 2001.0}, {"date": "2022-11-17", "close": 10.13, "volume": 1691.0}, {"date": "2022-11-18", "close": 10.13, "volume": 2800.0}, {"date": "2022-11-21", "close": 10.13, "volume": null}, {"date": "2022-11-22", "close": 10.15, "volume": 9653.0}, {"date": "2022-11-23", "close": 10.15, "volume": null}, {"date": "2022-11-25", "close": 10.15, "volume": null}, {"date": "2022-11-28", "close": 10.16, "volume": 500549.0}, {"date": "2022-11-29", "close": 10.2, "volume": 560.0}, {"date": "2022-11-30", "close": 10.1672, "volume": 3041.0}, {"date": "2022-12-01", "close": 10.17, "volume": 9603.0}, {"date": "2022-12-02", "close": 10.17, "volume": null}, {"date": "2022-12-05", "close": 10.17, "volume": null}, {"date": "2022-12-06", "close": 10.1735, "volume": 1000.0}, {"date": "2022-12-07", "close": 10.1735, "volume": null}, {"date": "2022-12-08", "close": 10.17, "volume": 5500.0}, {"date": "2022-12-09", "close": 10.17, "volume": null}, {"date": "2022-12-12", "close": 10.23, "volume": 200.0}, {"date": "2022-12-13", "close": 10.23, "volume": null}, {"date": "2022-12-14", "close": 10.23, "volume": null}, {"date": "2022-12-15", "close": 10.2, "volume": 500.0}, {"date": "2022-12-16", "close": 10.2, "volume": null}, {"date": "2022-12-19", "close": 10.1908, "volume": 1100.0}, {"date": "2022-12-20", "close": 10.23, "volume": 149999.0}, {"date": "2022-12-21", "close": 10.22, "volume": 531941.0}, {"date": "2022-12-22", "close": 10.23, "volume": 90615.0}, {"date": "2022-12-23", "close": 10.23, "volume": 3931.0}, {"date": "2022-12-27", "close": 10.23, "volume": null}, {"date": "2022-12-28", "close": 10.25, "volume": 255649.0}, {"date": "2022-12-29", "close": 10.25, "volume": 152341.0}, {"date": "2022-12-30", "close": 10.28, "volume": 25802.0}, {"date": "2023-01-03", "close": 10.25, "volume": 37357.0}, {"date": "2023-01-04", "close": 10.26, "volume": 1998.0}, {"date": "2023-01-05", "close": 10.26, "volume": 19047.0}, {"date": "2023-01-06", "close": 10.26, "volume": 24635.0}, {"date": "2023-01-09", "close": 10.27, "volume": 303.0}, {"date": "2023-01-10", "close": 10.26, "volume": 12255.0}, {"date": "2023-01-11", "close": 10.26, "volume": null}, {"date": "2023-01-12", "close": 10.464, "volume": 356.0}, {"date": "2023-01-13", "close": 10.35, "volume": 103.0}, {"date": "2023-01-17", "close": 10.25, "volume": 196.0}, {"date": "2023-01-18", "close": 10.26, "volume": 3742.0}, {"date": "2023-01-19", "close": 10.265, "volume": 16770.0}, {"date": "2023-01-20", "close": 10.265, "volume": 393.0}, {"date": "2023-01-23", "close": 10.26, "volume": 423.0}, {"date": "2023-01-24", "close": 10.335, "volume": 644463.0}, {"date": "2023-01-25", "close": 10.34, "volume": 3103.0}, {"date": "2023-01-26", "close": 10.332, "volume": 375.0}, {"date": "2023-01-27", "close": 10.3349, "volume": 101.0}, {"date": "2023-01-30", "close": 10.3349, "volume": null}, {"date": "2023-01-31", "close": 10.3349, "volume": null}, {"date": "2023-02-01", "close": 10.3349, "volume": null}, {"date": "2023-02-02", "close": 10.3349, "volume": null}, {"date": "2023-02-03", "close": 10.3349, "volume": null}, {"date": "2023-02-06", "close": 10.34, "volume": 103.0}, {"date": "2023-02-07", "close": 10.35, "volume": 5583.0}, {"date": "2023-02-08", "close": 10.35, "volume": null}, {"date": "2023-02-09", "close": 10.35, "volume": null}, {"date": "2023-02-10", "close": 10.35, "volume": 5583.0}, {"date": "2023-02-13", "close": 10.35, "volume": null}, {"date": "2023-02-14", "close": 10.35, "volume": null}, {"date": "2023-02-15", "close": 10.36, "volume": 4502.0}, {"date": "2023-02-16", "close": 10.36, "volume": 5002.0}, {"date": "2023-02-17", "close": 10.36, "volume": null}, {"date": "2023-02-21", "close": 10.36, "volume": 705.0}, {"date": "2023-02-22", "close": 10.36, "volume": 4512.0}, {"date": "2023-02-23", "close": 10.36, "volume": null}, {"date": "2023-02-24", "close": 10.36, "volume": null}, {"date": "2023-02-27", "close": 10.36, "volume": null}, {"date": "2023-02-28", "close": 10.36, "volume": null}, {"date": "2023-03-01", "close": 10.37, "volume": 1237.0}, {"date": "2023-03-02", "close": 10.38, "volume": 8921.0}, {"date": "2023-03-03", "close": 10.38, "volume": null}, {"date": "2023-03-06", "close": 10.38, "volume": null}, {"date": "2023-03-07", "close": 10.39, "volume": 348223.0}, {"date": "2023-03-08", "close": 10.39, "volume": null}, {"date": "2023-03-09", "close": 10.39, "volume": null}, {"date": "2023-03-10", "close": 10.405, "volume": 200012.0}, {"date": "2023-03-13", "close": 10.405, "volume": null}, {"date": "2023-03-14", "close": 10.405, "volume": null}, {"date": "2023-03-15", "close": 10.405, "volume": null}, {"date": "2023-03-16", "close": 10.41, "volume": 100.0}, {"date": "2023-03-17", "close": 10.41, "volume": null}, {"date": "2023-03-20", "close": 10.42, "volume": 4100.0}, {"date": "2023-03-21", "close": 10.43, "volume": 2050.0}, {"date": "2023-03-22", "close": 10.43, "volume": null}, {"date": "2023-03-23", "close": 10.42, "volume": 1294.0}, {"date": "2023-03-24", "close": 10.42, "volume": null}, {"date": "2023-03-27", "close": 10.42, "volume": null}, {"date": "2023-03-28", "close": 10.42, "volume": null}, {"date": "2023-03-29", "close": 10.45, "volume": 25098.0}, {"date": "2023-03-30", "close": 10.44, "volume": 107.0}, {"date": "2023-03-31", "close": 10.44, "volume": null}, {"date": "2023-04-03", "close": 10.47, "volume": 100.0}, {"date": "2023-04-04", "close": 10.47, "volume": null}, {"date": "2023-04-05", "close": 10.45, "volume": 216841.0}, {"date": "2023-04-06", "close": 10.445, "volume": 92963.0}, {"date": "2023-04-10", "close": 10.44, "volume": 168888.0}, {"date": "2023-04-11", "close": 10.44, "volume": null}, {"date": "2023-04-12", "close": 10.48, "volume": 31450.0}, {"date": "2023-04-13", "close": 10.47, "volume": 1302.0}, {"date": "2023-04-14", "close": 10.47, "volume": null}, {"date": "2023-04-17", "close": 10.47, "volume": 2500.0}, {"date": "2023-04-18", "close": 10.47, "volume": 107.0}, {"date": "2023-04-19", "close": 10.42, "volume": 79566.0}, {"date": "2023-04-20", "close": 10.44, "volume": 3422.0}, {"date": "2023-04-21", "close": 10.5, "volume": 10434.0}, {"date": "2023-04-24", "close": 10.54, "volume": 133385.0}, {"date": "2023-04-25", "close": 10.54, "volume": null}, {"date": "2023-04-26", "close": 10.54, "volume": 113.0}, {"date": "2023-04-27", "close": 10.5, "volume": 832.0}, {"date": "2023-04-28", "close": 10.54, "volume": 199.0}, {"date": "2023-05-01", "close": 10.54, "volume": 724.0}, {"date": "2023-05-02", "close": 10.54, "volume": null}, {"date": "2023-05-03", "close": 10.54, "volume": 182.0}, {"date": "2023-05-04", "close": 10.54, "volume": null}, {"date": "2023-05-05", "close": 10.54, "volume": 1317.0}, {"date": "2023-05-08", "close": 10.54, "volume": null}, {"date": "2023-05-09", "close": 10.54, "volume": 103.0}, {"date": "2023-05-10", "close": 10.54, "volume": null}, {"date": "2023-05-11", "close": 10.54, "volume": null}, {"date": "2023-05-12", "close": 10.54, "volume": null}, {"date": "2023-05-15", "close": 10.54, "volume": null}, {"date": "2023-05-16", "close": 10.57, "volume": 289.0}, {"date": "2023-05-17", "close": 10.59, "volume": 204505.0}, {"date": "2023-05-18", "close": 10.5901, "volume": 7194.0}, {"date": "2023-05-19", "close": 10.57, "volume": 149.0}, {"date": "2023-05-22", "close": 10.59, "volume": 211010.0}, {"date": "2023-05-23", "close": 10.59, "volume": null}, {"date": "2023-05-24", "close": 10.59, "volume": 275.0}, {"date": "2023-05-25", "close": 10.59, "volume": null}, {"date": "2023-05-26", "close": 10.602, "volume": 1870.0}, {"date": "2023-05-30", "close": 10.6, "volume": 902.0}, {"date": "2023-05-31", "close": 10.6299, "volume": 692.0}, {"date": "2023-06-01", "close": 10.615, "volume": 3104.0}, {"date": "2023-06-02", "close": 10.615, "volume": 317.0}, {"date": "2023-06-05", "close": 10.65, "volume": 290.0}, {"date": "2023-06-06", "close": 10.65, "volume": 12013.0}, {"date": "2023-06-07", "close": 10.64, "volume": 3978.0}, {"date": "2023-06-08", "close": 10.63, "volume": 237.0}, {"date": "2023-06-09", "close": 10.62, "volume": 20062.0}, {"date": "2023-06-12", "close": 10.6201, "volume": 227.0}, {"date": "2023-06-13", "close": 10.65, "volume": 3913.0}, {"date": "2023-06-14", "close": 10.65, "volume": null}, {"date": "2023-06-15", "close": 10.64, "volume": 11161.0}, {"date": "2023-06-16", "close": 10.63, "volume": 28541.0}, {"date": "2023-06-20", "close": 10.64, "volume": 2005.0}, {"date": "2023-06-21", "close": 10.64, "volume": null}, {"date": "2023-06-22", "close": 10.65, "volume": 4737.0}, {"date": "2023-06-23", "close": 10.65, "volume": null}, {"date": "2023-06-26", "close": 10.65, "volume": 117.0}, {"date": "2023-06-27", "close": 10.65, "volume": null}, {"date": "2023-06-28", "close": 10.65, "volume": null}, {"date": "2023-06-29", "close": 10.65, "volume": null}, {"date": "2023-06-30", "close": 10.65, "volume": 102.0}, {"date": "2023-07-03", "close": 10.66, "volume": 101.0}, {"date": "2023-07-05", "close": 10.66, "volume": null}, {"date": "2023-07-06", "close": 10.7, "volume": 102.0}, {"date": "2023-07-07", "close": 10.7, "volume": null}, {"date": "2023-07-10", "close": 10.705, "volume": 101.0}, {"date": "2023-07-11", "close": 10.705, "volume": null}, {"date": "2023-07-12", "close": 10.705, "volume": null}, {"date": "2023-07-13", "close": 10.705, "volume": null}, {"date": "2023-07-14", "close": 10.705, "volume": null}, {"date": "2023-07-17", "close": 10.73, "volume": 106303.0}, {"date": "2023-07-18", "close": 10.78, "volume": 102.0}, {"date": "2023-07-19", "close": 10.72, "volume": 5421.0}, {"date": "2023-07-20", "close": 10.72, "volume": null}, {"date": "2023-07-21", "close": 10.72, "volume": 23910.0}, {"date": "2023-07-24", "close": 10.79, "volume": 35564.0}, {"date": "2023-07-25", "close": 10.76, "volume": 4194.0}, {"date": "2023-07-26", "close": 10.73, "volume": 306295.0}, {"date": "2023-07-27", "close": 10.76, "volume": 589331.0}, {"date": "2023-07-28", "close": 10.77, "volume": 2274.0}, {"date": "2023-07-31", "close": 10.76, "volume": 374.0}, {"date": "2023-08-01", "close": 10.83, "volume": 302.0}, {"date": "2023-08-02", "close": 10.83, "volume": null}, {"date": "2023-08-03", "close": 10.83, "volume": null}, {"date": "2023-08-04", "close": 10.76, "volume": 890.0}, {"date": "2023-08-07", "close": 10.76, "volume": 100.0}, {"date": "2023-08-08", "close": 10.76, "volume": null}, {"date": "2023-08-09", "close": 10.77, "volume": 690.0}, {"date": "2023-08-10", "close": 10.77, "volume": 219.0}, {"date": "2023-08-11", "close": 10.78, "volume": 303.0}, {"date": "2023-08-14", "close": 10.7928, "volume": 707.0}, {"date": "2023-08-15", "close": 10.76, "volume": 1104.0}, {"date": "2023-08-16", "close": 10.76, "volume": 501.0}, {"date": "2023-08-17", "close": 10.76, "volume": 100.0}, {"date": "2023-08-18", "close": 10.76, "volume": 102.0}, {"date": "2023-08-21", "close": 10.82, "volume": 1486.0}, {"date": "2023-08-22", "close": 10.82, "volume": 1043.0}, {"date": "2023-08-23", "close": 10.82, "volume": 2718.0}, {"date": "2023-08-24", "close": 10.82, "volume": 4617.0}, {"date": "2023-08-25", "close": 10.82, "volume": null}, {"date": "2023-08-28", "close": 10.8344, "volume": 4928.0}, {"date": "2023-08-29", "close": 10.8344, "volume": null}, {"date": "2023-08-30", "close": 10.8301, "volume": 499.0}, {"date": "2023-08-31", "close": 10.8301, "volume": null}, {"date": "2023-09-01", "close": 10.8301, "volume": null}, {"date": "2023-09-05", "close": 10.85, "volume": 2500.0}, {"date": "2023-09-06", "close": 10.85, "volume": null}, {"date": "2023-09-07", "close": 10.85, "volume": 109.0}, {"date": "2023-09-08", "close": 10.85, "volume": 2860.0}, {"date": "2023-09-11", "close": 10.85, "volume": 101.0}, {"date": "2023-09-12", "close": 10.85, "volume": null}, {"date": "2023-09-13", "close": 10.89, "volume": 118.0}, {"date": "2023-09-14", "close": 10.94, "volume": 547637.0}, {"date": "2023-09-15", "close": 10.9, "volume": 425.0}, {"date": "2023-09-18", "close": 10.9, "volume": null}, {"date": "2023-09-19", "close": 10.9, "volume": null}, {"date": "2023-09-20", "close": 10.9, "volume": null}, {"date": "2023-09-21", "close": 10.9, "volume": null}, {"date": "2023-09-22", "close": 10.91, "volume": 130.0}, {"date": "2023-09-25", "close": 10.93, "volume": 39268.0}, {"date": "2023-09-26", "close": 10.94, "volume": 8807.0}, {"date": "2023-09-27", "close": 10.94, "volume": 56116.0}, {"date": "2023-09-28", "close": 10.99, "volume": 103.0}, {"date": "2023-09-29", "close": 10.94, "volume": 1704.0}, {"date": "2023-10-02", "close": 10.94, "volume": 190.0}, {"date": "2023-10-03", "close": 10.94, "volume": null}, {"date": "2023-10-04", "close": 10.94, "volume": null}, {"date": "2023-10-05", "close": 10.94, "volume": null}, {"date": "2023-10-06", "close": 10.955, "volume": 100002.0}, {"date": "2023-10-09", "close": 10.99, "volume": 100.0}, {"date": "2023-10-10", "close": 10.96, "volume": 102.0}, {"date": "2023-10-11", "close": 10.96, "volume": null}, {"date": "2023-10-12", "close": 10.96, "volume": null}, {"date": "2023-10-13", "close": 10.96, "volume": null}, {"date": "2023-10-16", "close": 10.96, "volume": 23697.0}, {"date": "2023-10-17", "close": 10.96, "volume": null}, {"date": "2023-10-18", "close": 10.976, "volume": 362.0}, {"date": "2023-10-19", "close": 11.0, "volume": 154.0}, {"date": "2023-10-20", "close": 11.02, "volume": 106.0}, {"date": "2023-10-23", "close": 11.02, "volume": 138.0}, {"date": "2023-10-24", "close": 10.99, "volume": 8531.0}, {"date": "2023-10-25", "close": 10.99, "volume": null}, {"date": "2023-10-26", "close": 10.99, "volume": 200071.0}, {"date": "2023-10-27", "close": 10.99, "volume": 201207.0}, {"date": "2023-10-30", "close": 10.99, "volume": 862.0}, {"date": "2023-10-31", "close": 10.99, "volume": 10366.0}, {"date": "2023-11-01", "close": 10.99, "volume": 220.0}, {"date": "2023-11-02", "close": 11.0, "volume": 50100.0}, {"date": "2023-11-03", "close": 11.0, "volume": null}, {"date": "2023-11-06", "close": 11.0, "volume": null}, {"date": "2023-11-07", "close": 11.0, "volume": null}, {"date": "2023-11-08", "close": 11.0, "volume": null}, {"date": "2023-11-09", "close": 11.0, "volume": null}, {"date": "2023-11-10", "close": 11.0, "volume": 110.0}, {"date": "2023-11-13", "close": 11.0, "volume": 104.0}, {"date": "2023-11-14", "close": 11.05, "volume": 538542.0}, {"date": "2023-11-15", "close": 11.05, "volume": 108.0}, {"date": "2023-11-16", "close": 11.05, "volume": null}, {"date": "2023-11-17", "close": 11.08, "volume": 2327.0}, {"date": "2023-11-20", "close": 11.07, "volume": 816.0}, {"date": "2023-11-21", "close": 11.05, "volume": 102.0}, {"date": "2023-11-22", "close": 11.05, "volume": 206.0}, {"date": "2023-11-24", "close": 11.05, "volume": 205.0}, {"date": "2023-11-27", "close": 11.05, "volume": 204.0}, {"date": "2023-11-28", "close": 11.05, "volume": null}, {"date": "2023-11-29", "close": 11.05, "volume": null}, {"date": "2023-11-30", "close": 11.05, "volume": null}, {"date": "2023-12-01", "close": 11.02, "volume": 4725.0}, {"date": "2023-12-04", "close": 11.03, "volume": 210.0}, {"date": "2023-12-05", "close": 11.07, "volume": 101540.0}, {"date": "2023-12-06", "close": 11.07, "volume": null}, {"date": "2023-12-07", "close": 11.07, "volume": null}, {"date": "2023-12-08", "close": 11.05, "volume": 165305.0}, {"date": "2023-12-11", "close": 11.06, "volume": 20400.0}, {"date": "2023-12-12", "close": 11.1, "volume": 1213.0}, {"date": "2023-12-13", "close": 11.1, "volume": null}, {"date": "2023-12-14", "close": 11.1, "volume": null}, {"date": "2023-12-15", "close": 11.1, "volume": null}, {"date": "2023-12-18", "close": 11.03, "volume": 107.0}, {"date": "2023-12-19", "close": 11.04, "volume": 101.0}, {"date": "2023-12-20", "close": 11.04, "volume": null}, {"date": "2023-12-21", "close": 11.1, "volume": 5099.0}, {"date": "2023-12-22", "close": 11.1, "volume": null}, {"date": "2023-12-26", "close": 11.1, "volume": 850.0}, {"date": "2023-12-27", "close": 11.1, "volume": null}, {"date": "2023-12-28", "close": 11.1, "volume": 45160.0}, {"date": "2023-12-29", "close": 11.05, "volume": 127.0}, {"date": "2024-01-02", "close": 11.05, "volume": null}, {"date": "2024-01-03", "close": 11.05, "volume": null}, {"date": "2024-01-04", "close": 11.05, "volume": null}, {"date": "2024-01-05", "close": 11.05, "volume": null}, {"date": "2024-01-08", "close": 11.05, "volume": 173.0}, {"date": "2024-01-09", "close": 11.07, "volume": 113.0}, {"date": "2024-01-10", "close": 11.07, "volume": 100.0}, {"date": "2024-01-11", "close": 11.07, "volume": 134.0}, {"date": "2024-01-12", "close": 11.07, "volume": 111.0}, {"date": "2024-01-16", "close": 11.08, "volume": 450.0}, {"date": "2024-01-17", "close": 11.11, "volume": 454.0}, {"date": "2024-01-18", "close": 11.11, "volume": null}, {"date": "2024-01-19", "close": 11.11, "volume": null}, {"date": "2024-01-22", "close": 11.12, "volume": 53213.0}, {"date": "2024-01-23", "close": 11.12, "volume": null}, {"date": "2024-01-24", "close": 11.12, "volume": null}, {"date": "2024-01-25", "close": 11.12, "volume": 1879.0}, {"date": "2024-01-26", "close": 11.14, "volume": 1099.0}, {"date": "2024-01-29", "close": 11.1301, "volume": 332.0}, {"date": "2024-01-30", "close": 11.1301, "volume": null}, {"date": "2024-01-31", "close": 11.1301, "volume": null}, {"date": "2024-02-01", "close": 11.19, "volume": 55490.0}, {"date": "2024-02-02", "close": 11.19, "volume": 344206.0}, {"date": "2024-02-05", "close": 11.19, "volume": 850.0}, {"date": "2024-02-06", "close": 11.19, "volume": null}, {"date": "2024-02-07", "close": 11.19, "volume": null}, {"date": "2024-02-08", "close": 11.195, "volume": 6019.0}, {"date": "2024-02-09", "close": 11.21, "volume": 3288.0}, {"date": "2024-02-12", "close": 11.205, "volume": 991.0}, {"date": "2024-02-13", "close": 11.19, "volume": 105.0}, {"date": "2024-02-14", "close": 11.19, "volume": null}, {"date": "2024-02-15", "close": 11.19, "volume": null}, {"date": "2024-02-16", "close": 11.19, "volume": null}, {"date": "2024-02-20", "close": 11.18, "volume": 6610.0}, {"date": "2024-02-21", "close": 11.19, "volume": 223.0}, {"date": "2024-02-22", "close": 11.19, "volume": null}, {"date": "2024-02-23", "close": 11.22, "volume": 533.0}, {"date": "2024-02-26", "close": 11.25, "volume": 231.0}, {"date": "2024-02-27", "close": 11.19, "volume": 270156.0}, {"date": "2024-02-28", "close": 11.25, "volume": 7709.0}, {"date": "2024-02-29", "close": 11.23, "volume": 15355.0}, {"date": "2024-03-01", "close": 11.19, "volume": 39806.0}, {"date": "2024-03-04", "close": 11.25, "volume": 4211.0}, {"date": "2024-03-05", "close": 11.27, "volume": 106.0}, {"date": "2024-03-06", "close": 11.27, "volume": 21586.0}, {"date": "2024-03-07", "close": 11.27, "volume": 160.0}, {"date": "2024-03-08", "close": 11.26, "volume": 33306.0}, {"date": "2024-03-11", "close": 11.25, "volume": 467.0}, {"date": "2024-03-12", "close": 11.2599, "volume": 12038.0}, {"date": "2024-03-13", "close": 11.2, "volume": 259.0}, {"date": "2024-03-14", "close": 11.2, "volume": null}, {"date": "2024-03-15", "close": 11.2, "volume": null}, {"date": "2024-03-18", "close": 11.2, "volume": 220.0}, {"date": "2024-03-19", "close": 11.2, "volume": null}, {"date": "2024-03-20", "close": 11.21, "volume": 219.0}, {"date": "2024-03-21", "close": 11.2, "volume": 203.0}, {"date": "2024-03-22", "close": 11.21, "volume": 4219.0}, {"date": "2024-03-25", "close": 11.2299, "volume": 805.0}, {"date": "2024-03-26", "close": 11.23, "volume": 200.0}, {"date": "2024-03-27", "close": 11.244, "volume": 422435.0}, {"date": "2024-03-28", "close": 11.244, "volume": null}, {"date": "2024-04-01", "close": 11.26, "volume": 3068.0}, {"date": "2024-04-02", "close": 11.3238, "volume": 3769.0}, {"date": "2024-04-03", "close": 11.3238, "volume": null}, {"date": "2024-04-04", "close": 11.38, "volume": 307911.0}, {"date": "2024-04-05", "close": 11.38, "volume": 96518.0}, {"date": "2024-04-08", "close": 11.38, "volume": 2737.0}, {"date": "2024-04-09", "close": 11.33, "volume": 182187.0}, {"date": "2024-04-10", "close": 11.29, "volume": 1405.0}, {"date": "2024-04-11", "close": 11.4, "volume": 159912.0}, {"date": "2024-04-12", "close": 11.38, "volume": 255222.0}, {"date": "2024-04-15", "close": 11.4, "volume": 73600.0}, {"date": "2024-04-16", "close": 11.4, "volume": 180197.0}, {"date": "2024-04-17", "close": 10.6, "volume": 18755.0}, {"date": "2024-04-18", "close": 10.17, "volume": 3349.0}, {"date": "2024-04-19", "close": 10.59, "volume": 158500.0}, {"date": "2024-04-22", "close": 10.52, "volume": 3637.0}, {"date": "2024-04-23", "close": 10.68, "volume": 47456.0}, {"date": "2024-04-24", "close": 11.42, "volume": 85386.0}, {"date": "2024-04-25", "close": 11.4, "volume": 8888.0}, {"date": "2024-04-26", "close": 10.99, "volume": 1991.0}, {"date": "2024-04-29", "close": 10.39, "volume": 638330.0}, {"date": "2024-04-30", "close": 6.0, "volume": 71299.0}, {"date": "2024-05-01", "close": 4.85, "volume": 45276.0}, {"date": "2024-05-02", "close": 4.5, "volume": 58460.0}, {"date": "2024-05-03", "close": 4.04, "volume": 20653.0}, {"date": "2024-05-06", "close": 4.415, "volume": 160929.0}, {"date": "2024-05-07", "close": 3.47, "volume": 164425.0}, {"date": "2024-05-08", "close": 3.4301, "volume": 44138.0}, {"date": "2024-05-09", "close": 3.41, "volume": 33361.0}, {"date": "2024-05-10", "close": 3.4, "volume": 40206.0}, {"date": "2024-05-13", "close": 3.35, "volume": 23848.0}, {"date": "2024-05-14", "close": 3.3401, "volume": 48733.0}, {"date": "2024-05-15", "close": 3.0, "volume": 50946.0}, {"date": "2024-05-16", "close": 3.2, "volume": 41695.0}, {"date": "2024-05-17", "close": 3.6, "volume": 110689.0}, {"date": "2024-05-20", "close": 3.65, "volume": 75457.0}, {"date": "2024-05-21", "close": 3.8098, "volume": 16374.0}, {"date": "2024-05-22", "close": 3.8328, "volume": 15726.0}, {"date": "2024-05-23", "close": 3.95, "volume": 34787.0}, {"date": "2024-05-24", "close": 4.32, "volume": 100179.0}, {"date": "2024-05-28", "close": 4.45, "volume": 55863.0}, {"date": "2024-05-29", "close": 4.4, "volume": 6062.0}, {"date": "2024-05-30", "close": 4.47, "volume": 20879.0}, {"date": "2024-05-31", "close": 4.7, "volume": 58855.0}, {"date": "2024-06-03", "close": 4.55, "volume": 17340.0}, {"date": "2024-06-04", "close": 4.35, "volume": 19655.0}, {"date": "2024-06-05", "close": 4.22, "volume": 14711.0}, {"date": "2024-06-06", "close": 4.22, "volume": 32640.0}, {"date": "2024-06-07", "close": 4.4, "volume": 113460.0}, {"date": "2024-06-10", "close": 4.5, "volume": 123888.0}, {"date": "2024-06-11", "close": 4.49, "volume": 92994.0}, {"date": "2024-06-12", "close": 4.08, "volume": 21962.0}, {"date": "2024-06-13", "close": 4.2, "volume": 6625.0}, {"date": "2024-06-14", "close": 4.0, "volume": 65742.0}, {"date": "2024-06-17", "close": 4.05, "volume": 102415.0}, {"date": "2024-06-18", "close": 4.275, "volume": 124986.0}, {"date": "2024-06-20", "close": 4.25, "volume": 44202.0}, {"date": "2024-06-21", "close": 4.17, "volume": 6303.0}, {"date": "2024-06-24", "close": 4.3, "volume": 45155.0}, {"date": "2024-06-25", "close": 4.42, "volume": 128383.0}, {"date": "2024-06-26", "close": 4.3, "volume": 44560.0}, {"date": "2024-06-27", "close": 4.275, "volume": 64232.0}, {"date": "2024-06-28", "close": 4.15, "volume": 69998.0}, {"date": "2024-07-01", "close": 4.3, "volume": 44216.0}, {"date": "2024-07-02", "close": 4.16, "volume": 49922.0}, {"date": "2024-07-03", "close": 4.5, "volume": 121427.0}, {"date": "2024-07-05", "close": 4.86, "volume": 120860.0}, {"date": "2024-07-08", "close": 4.89, "volume": 26020.0}, {"date": "2024-07-09", "close": 4.87, "volume": 115810.0}, {"date": "2024-07-10", "close": 4.8, "volume": 43255.0}, {"date": "2024-07-11", "close": 4.81, "volume": 68094.0}, {"date": "2024-07-12", "close": 4.7, "volume": 39299.0}, {"date": "2024-07-15", "close": 4.7, "volume": 46282.0}, {"date": "2024-07-16", "close": 4.85, "volume": 66929.0}, {"date": "2024-07-17", "close": 4.77, "volume": 42207.0}, {"date": "2024-07-18", "close": 4.41, "volume": 48509.0}, {"date": "2024-07-19", "close": 4.49, "volume": 40783.0}, {"date": "2024-07-22", "close": 4.4, "volume": 23842.0}, {"date": "2024-07-23", "close": 4.44, "volume": 46219.0}, {"date": "2024-07-24", "close": 4.47, "volume": 14554.0}, {"date": "2024-07-25", "close": 4.77, "volume": 19329.0}, {"date": "2024-07-26", "close": 4.66, "volume": 15297.0}, {"date": "2024-07-29", "close": 4.54, "volume": 6092.0}, {"date": "2024-07-30", "close": 4.59, "volume": 5566.0}, {"date": "2024-07-31", "close": 4.51, "volume": 10612.0}, {"date": "2024-08-01", "close": 4.48, "volume": 41050.0}, {"date": "2024-08-02", "close": 4.3, "volume": 16929.0}, {"date": "2024-08-05", "close": 4.13, "volume": 170252.0}, {"date": "2024-08-06", "close": 4.24, "volume": 16042.0}, {"date": "2024-08-07", "close": 4.3, "volume": 16168.0}, {"date": "2024-08-08", "close": 4.22, "volume": 8856.0}, {"date": "2024-08-09", "close": 3.95, "volume": 87044.0}, {"date": "2024-08-12", "close": 3.85, "volume": 53855.0}, {"date": "2024-08-13", "close": 4.0, "volume": 21402.0}, {"date": "2024-08-14", "close": 3.86, "volume": 97895.0}, {"date": "2024-08-15", "close": 3.8, "volume": 33492.0}, {"date": "2024-08-16", "close": 4.0, "volume": 2753.0}, {"date": "2024-08-19", "close": 3.92, "volume": 16545.0}, {"date": "2024-08-20", "close": 3.945, "volume": 45386.0}, {"date": "2024-08-21", "close": 3.98, "volume": 15653.0}, {"date": "2024-08-22", "close": 3.94, "volume": 5692.0}, {"date": "2024-08-23", "close": 3.99, "volume": 14929.0}, {"date": "2024-08-26", "close": 3.94, "volume": 83738.0}, {"date": "2024-08-27", "close": 3.89, "volume": 15535.0}, {"date": "2024-08-28", "close": 3.9, "volume": 13570.0}, {"date": "2024-08-29", "close": 3.86, "volume": 20896.0}, {"date": "2024-08-30", "close": 3.78, "volume": 24466.0}, {"date": "2024-09-03", "close": 3.85, "volume": 4199.0}, {"date": "2024-09-04", "close": 3.85, "volume": 5043.0}, {"date": "2024-09-05", "close": 3.7102, "volume": 39947.0}, {"date": "2024-09-06", "close": 3.81, "volume": 47110.0}, {"date": "2024-09-09", "close": 3.8175, "volume": 19225.0}, {"date": "2024-09-10", "close": 3.8, "volume": 20115.0}, {"date": "2024-09-11", "close": 3.87, "volume": 19649.0}, {"date": "2024-09-12", "close": 3.82, "volume": 36886.0}, {"date": "2024-09-13", "close": 3.735, "volume": 62325.0}, {"date": "2024-09-16", "close": 3.63, "volume": 7192.0}, {"date": "2024-09-17", "close": 3.67, "volume": 7535.0}, {"date": "2024-09-18", "close": 3.705, "volume": 29215.0}, {"date": "2024-09-19", "close": 3.835, "volume": 22924.0}, {"date": "2024-09-20", "close": 3.89, "volume": 27607.0}, {"date": "2024-09-23", "close": 3.85, "volume": 53411.0}, {"date": "2024-09-24", "close": 3.62, "volume": 27732.0}, {"date": "2024-09-25", "close": 3.585, "volume": 11823.0}, {"date": "2024-09-26", "close": 3.74, "volume": 27342.0}, {"date": "2024-09-27", "close": 3.36, "volume": 64782.0}, {"date": "2024-09-30", "close": 3.57, "volume": 43918.0}, {"date": "2024-10-01", "close": 3.625, "volume": 70534.0}, {"date": "2024-10-02", "close": 3.385, "volume": 105732.0}, {"date": "2024-10-03", "close": 3.31, "volume": 55169.0}, {"date": "2024-10-04", "close": 3.53, "volume": 79075.0}, {"date": "2024-10-07", "close": 3.435, "volume": 11806.0}, {"date": "2024-10-08", "close": 3.4285, "volume": 16647.0}, {"date": "2024-10-09", "close": 3.2, "volume": 21552.0}, {"date": "2024-10-10", "close": 3.48, "volume": 49961.0}, {"date": "2024-10-11", "close": 3.31, "volume": 22487.0}, {"date": "2024-10-14", "close": 3.46, "volume": 9773.0}, {"date": "2024-10-15", "close": 3.35, "volume": 14362.0}, {"date": "2024-10-16", "close": 3.15, "volume": 24471.0}, {"date": "2024-10-17", "close": 2.79, "volume": 61719.0}, {"date": "2024-10-18", "close": 3.29, "volume": 52856.0}, {"date": "2024-10-21", "close": 3.0, "volume": 11138.0}, {"date": "2024-10-22", "close": 2.96, "volume": 6974.0}, {"date": "2024-10-23", "close": 3.08, "volume": 7476.0}, {"date": "2024-10-24", "close": 2.82, "volume": 33565.0}, {"date": "2024-10-25", "close": 2.91, "volume": 14455.0}, {"date": "2024-10-28", "close": 2.87, "volume": 10726.0}, {"date": "2024-10-29", "close": 2.92, "volume": 29225.0}, {"date": "2024-10-30", "close": 2.8, "volume": 11688.0}, {"date": "2024-10-31", "close": 2.9, "volume": 2477.0}, {"date": "2024-11-01", "close": 2.87, "volume": 5431.0}, {"date": "2024-11-04", "close": 2.81, "volume": 20979.0}, {"date": "2024-11-05", "close": 2.76, "volume": 13582.0}, {"date": "2024-11-06", "close": 2.83, "volume": 8192.0}, {"date": "2024-11-07", "close": 2.72, "volume": 73761.0}, {"date": "2024-11-08", "close": 2.67, "volume": 26311.0}, {"date": "2024-11-11", "close": 2.48, "volume": 46310.0}, {"date": "2024-11-12", "close": 2.79, "volume": 32093.0}, {"date": "2024-11-13", "close": 2.6, "volume": 30892.0}, {"date": "2024-11-14", "close": 2.6, "volume": 69551.0}, {"date": "2024-11-15", "close": 2.79, "volume": 56422.0}, {"date": "2024-11-18", "close": 2.61, "volume": 33149.0}, {"date": "2024-11-19", "close": 2.51, "volume": 76486.0}, {"date": "2024-11-20", "close": 2.39, "volume": 45518.0}, {"date": "2024-11-21", "close": 2.54, "volume": 24076.0}, {"date": "2024-11-22", "close": 2.48, "volume": 19444.0}, {"date": "2024-11-25", "close": 2.4, "volume": 51139.0}, {"date": "2024-11-26", "close": 2.38, "volume": 46259.0}, {"date": "2024-11-27", "close": 2.32, "volume": 41644.0}, {"date": "2024-11-29", "close": 2.3, "volume": 28736.0}, {"date": "2024-12-02", "close": 2.35, "volume": 54711.0}, {"date": "2024-12-03", "close": 2.43, "volume": 62198.0}, {"date": "2024-12-04", "close": 2.35, "volume": 27892.0}, {"date": "2024-12-05", "close": 2.2, "volume": 45158.0}, {"date": "2024-12-06", "close": 2.49, "volume": 41449.0}, {"date": "2024-12-09", "close": 2.5, "volume": 60252.0}, {"date": "2024-12-10", "close": 2.98, "volume": 119926.0}, {"date": "2024-12-11", "close": 3.3, "volume": 115637.0}, {"date": "2024-12-12", "close": 3.25, "volume": 73420.0}, {"date": "2024-12-13", "close": 3.23, "volume": 60866.0}, {"date": "2024-12-16", "close": 3.27, "volume": 104752.0}, {"date": "2024-12-17", "close": 3.1, "volume": 48955.0}, {"date": "2024-12-18", "close": 3.21, "volume": 32998.0}, {"date": "2024-12-19", "close": 3.21, "volume": 71757.0}, {"date": "2024-12-20", "close": 3.32, "volume": 52108.0}, {"date": "2024-12-23", "close": 3.33, "volume": 27678.0}, {"date": "2024-12-24", "close": 3.41, "volume": 14054.0}, {"date": "2024-12-26", "close": 3.23, "volume": 76428.0}, {"date": "2024-12-27", "close": 3.14, "volume": 109428.0}, {"date": "2024-12-30", "close": 2.97, "volume": 49304.0}, {"date": "2024-12-31", "close": 3.08, "volume": 21232.0}, {"date": "2025-01-02", "close": 3.09, "volume": 33618.0}, {"date": "2025-01-03", "close": 3.01, "volume": 76134.0}, {"date": "2025-01-06", "close": 2.89, "volume": 60794.0}, {"date": "2025-01-07", "close": 2.88, "volume": 17431.0}, {"date": "2025-01-08", "close": 2.76, "volume": 27331.0}, {"date": "2025-01-10", "close": 2.71, "volume": 54762.0}, {"date": "2025-01-13", "close": 2.47, "volume": 86786.0}, {"date": "2025-01-14", "close": 2.58, "volume": 19845.0}, {"date": "2025-01-15", "close": 2.39, "volume": 48157.0}, {"date": "2025-01-16", "close": 2.42, "volume": 29796.0}, {"date": "2025-01-17", "close": 2.47, "volume": 22838.0}, {"date": "2025-01-21", "close": 2.4, "volume": 38910.0}, {"date": "2025-01-22", "close": 2.298, "volume": 36741.0}, {"date": "2025-01-23", "close": 2.25, "volume": 52746.0}, {"date": "2025-01-24", "close": 2.16, "volume": 40441.0}, {"date": "2025-01-27", "close": 1.99, "volume": 44629.0}, {"date": "2025-01-28", "close": 1.99, "volume": 27647.0}, {"date": "2025-01-29", "close": 1.98, "volume": 46762.0}, {"date": "2025-01-30", "close": 2.0, "volume": 287063.0}, {"date": "2025-01-31", "close": 1.9906, "volume": 37292.0}, {"date": "2025-02-03", "close": 1.99, "volume": 15092.0}, {"date": "2025-02-04", "close": 2.28, "volume": 85898.0}, {"date": "2025-02-05", "close": 2.1, "volume": 61426.0}, {"date": "2025-02-06", "close": 2.07, "volume": 70178.0}, {"date": "2025-02-07", "close": 2.26, "volume": 35235.0}, {"date": "2025-02-10", "close": 2.26, "volume": 12509.0}, {"date": "2025-02-11", "close": 2.59, "volume": 135866.0}, {"date": "2025-02-12", "close": 2.99, "volume": 110956.0}, {"date": "2025-02-13", "close": 3.01, "volume": 45119.0}, {"date": "2025-02-14", "close": 3.05, "volume": 84458.0}, {"date": "2025-02-18", "close": 3.2, "volume": 15260.0}, {"date": "2025-02-19", "close": 3.35, "volume": 15284.0}, {"date": "2025-02-20", "close": 3.11, "volume": 42495.0}, {"date": "2025-02-21", "close": 2.66, "volume": 68252.0}, {"date": "2025-02-24", "close": 2.69, "volume": 25648.0}, {"date": "2025-02-25", "close": 2.79, "volume": 78280.0}, {"date": "2025-02-26", "close": 2.7, "volume": 10530.0}, {"date": "2025-02-27", "close": 2.63, "volume": 34485.0}, {"date": "2025-02-28", "close": 2.6, "volume": 41844.0}, {"date": "2025-03-03", "close": 2.54, "volume": 29927.0}, {"date": "2025-03-04", "close": 2.53, "volume": 80175.0}, {"date": "2025-03-05", "close": 2.66, "volume": 40900.0}, {"date": "2025-03-06", "close": 2.44, "volume": 36267.0}, {"date": "2025-03-07", "close": 2.54, "volume": 14887.0}, {"date": "2025-03-10", "close": 2.32, "volume": 67514.0}, {"date": "2025-03-11", "close": 2.46, "volume": 59217.0}, {"date": "2025-03-12", "close": 2.6, "volume": 41187.0}, {"date": "2025-03-13", "close": 2.68, "volume": 11839.0}, {"date": "2025-03-14", "close": 2.83, "volume": 45878.0}, {"date": "2025-03-17", "close": 2.81, "volume": 18051.0}, {"date": "2025-03-18", "close": 2.85, "volume": 5526.0}, {"date": "2025-03-19", "close": 3.01, "volume": 44410.0}, {"date": "2025-03-20", "close": 2.97, "volume": 23645.0}, {"date": "2025-03-21", "close": 2.95, "volume": 10042.0}, {"date": "2025-03-24", "close": 3.25, "volume": 141667.0}, {"date": "2025-03-25", "close": 3.45, "volume": 46688.0}, {"date": "2025-03-26", "close": 3.43, "volume": 25005.0}, {"date": "2025-03-27", "close": 3.42, "volume": 16047.0}, {"date": "2025-03-28", "close": 3.58, "volume": 91995.0}, {"date": "2025-03-31", "close": 3.96, "volume": 50655.0}, {"date": "2025-04-01", "close": 3.75, "volume": 31616.0}, {"date": "2025-04-02", "close": 3.8, "volume": 25754.0}, {"date": "2025-04-03", "close": 3.2, "volume": 50362.0}, {"date": "2025-04-04", "close": 3.25, "volume": 13190.0}, {"date": "2025-04-07", "close": 3.26, "volume": 53394.0}, {"date": "2025-04-08", "close": 3.135, "volume": 19547.0}, {"date": "2025-04-09", "close": 3.11, "volume": 62851.0}, {"date": "2025-04-10", "close": 3.0, "volume": 25373.0}, {"date": "2025-04-11", "close": 2.85, "volume": 25280.0}, {"date": "2025-04-14", "close": 3.05, "volume": 64753.0}, {"date": "2025-04-15", "close": 3.15, "volume": 28785.0}, {"date": "2025-04-16", "close": 3.15, "volume": 37582.0}, {"date": "2025-04-17", "close": 2.91, "volume": 31054.0}, {"date": "2025-04-21", "close": 2.93, "volume": 1403.0}, {"date": "2025-04-22", "close": 3.0, "volume": 4117.0}, {"date": "2025-04-23", "close": 3.35, "volume": 34159.0}, {"date": "2025-04-24", "close": 3.655, "volume": 8239.0}, {"date": "2025-04-25", "close": 3.64, "volume": 29365.0}, {"date": "2025-04-28", "close": 3.65, "volume": 17580.0}, {"date": "2025-04-29", "close": 3.84, "volume": 26869.0}, {"date": "2025-04-30", "close": 4.05, "volume": 71900.0}, {"date": "2025-05-01", "close": 4.03, "volume": 39407.0}, {"date": "2025-05-02", "close": 4.0, "volume": 4727.0}, {"date": "2025-05-05", "close": 4.11, "volume": 18281.0}, {"date": "2025-05-06", "close": 4.13, "volume": 23399.0}, {"date": "2025-05-07", "close": 3.62, "volume": 29470.0}, {"date": "2025-05-08", "close": 3.3, "volume": 34876.0}, {"date": "2025-05-09", "close": 3.46, "volume": 10128.0}, {"date": "2025-05-12", "close": 3.222, "volume": 5657.0}, {"date": "2025-05-13", "close": 3.2, "volume": 4377.0}, {"date": "2025-05-14", "close": 2.96, "volume": 20006.0}, {"date": "2025-05-15", "close": 2.97, "volume": 5263.0}, {"date": "2025-05-16", "close": 2.87, "volume": 24810.0}, {"date": "2025-05-19", "close": 2.572, "volume": 26882.0}, {"date": "2025-05-20", "close": 2.872, "volume": 42396.0}, {"date": "2025-05-21", "close": 2.85, "volume": 13813.0}, {"date": "2025-05-22", "close": 2.985, "volume": 30318.0}, {"date": "2025-05-23", "close": 3.05, "volume": 8224.0}, {"date": "2025-05-27", "close": 2.99, "volume": 18225.0}, {"date": "2025-05-28", "close": 2.81, "volume": 29258.0}, {"date": "2025-05-29", "close": 2.98, "volume": 33719.0}, {"date": "2025-05-30", "close": 2.76, "volume": 5835.0}, {"date": "2025-06-02", "close": 2.52, "volume": 35375.0}, {"date": "2025-06-03", "close": 2.524, "volume": 134540.0}, {"date": "2025-06-04", "close": 2.41, "volume": 26928.0}, {"date": "2025-06-05", "close": 2.645, "volume": 19725.0}, {"date": "2025-06-06", "close": 2.79, "volume": 16583.0}, {"date": "2025-06-09", "close": 2.689, "volume": 2993.0}, {"date": "2025-06-10", "close": 2.75, "volume": 12831.0}, {"date": "2025-06-11", "close": 2.6701, "volume": 8006.0}, {"date": "2025-06-12", "close": 2.74, "volume": 4363.0}, {"date": "2025-06-13", "close": 2.67, "volume": 2855.0}, {"date": "2025-06-16", "close": 2.755, "volume": 5749.0}, {"date": "2025-06-17", "close": 2.66, "volume": 26760.0}, {"date": "2025-06-18", "close": 2.735, "volume": 4037.0}, {"date": "2025-06-20", "close": 2.702, "volume": 44991.0}, {"date": "2025-06-23", "close": 2.68, "volume": 24868.0}, {"date": "2025-06-24", "close": 2.66, "volume": 14995.0}, {"date": "2025-06-25", "close": 2.73, "volume": 1938.0}, {"date": "2025-06-26", "close": 2.7604, "volume": 55056.0}, {"date": "2025-06-27", "close": 2.62, "volume": 35438.0}, {"date": "2025-06-30", "close": 2.77, "volume": 6466.0}, {"date": "2025-07-01", "close": 2.64, "volume": 8806.0}, {"date": "2025-07-02", "close": 2.79, "volume": 28216.0}, {"date": "2025-07-03", "close": 2.69, "volume": 9806.0}, {"date": "2025-07-07", "close": 3.41, "volume": 176072.0}, {"date": "2025-07-08", "close": 3.22, "volume": 33473.0}, {"date": "2025-07-09", "close": 2.98, "volume": 13908.0}, {"date": "2025-07-10", "close": 2.98, "volume": 63422.0}, {"date": "2025-07-11", "close": 3.14, "volume": 18690.0}, {"date": "2025-07-14", "close": 2.99, "volume": 44716.0}, {"date": "2025-07-15", "close": 3.024, "volume": 10261.0}, {"date": "2025-07-16", "close": 3.08, "volume": 8146.0}, {"date": "2025-07-17", "close": 3.04, "volume": 14100.0}, {"date": "2025-07-18", "close": 2.97, "volume": 2027.0}, {"date": "2025-07-21", "close": 2.85, "volume": 28664.0}, {"date": "2025-07-22", "close": 2.7364, "volume": 7055.0}, {"date": "2025-07-23", "close": 2.7, "volume": 5398.0}, {"date": "2025-07-24", "close": 2.75, "volume": 18083.0}, {"date": "2025-07-25", "close": 2.7028, "volume": 12483.0}, {"date": "2025-07-28", "close": 2.66, "volume": 4290.0}, {"date": "2025-07-29", "close": 2.7, "volume": 14043.0}, {"date": "2025-07-30", "close": 2.68, "volume": 9772.0}, {"date": "2025-07-31", "close": 2.8, "volume": 4737.0}, {"date": "2025-08-01", "close": 2.82, "volume": 25557.0}, {"date": "2025-08-04", "close": 2.83, "volume": 7538.0}, {"date": "2025-08-05", "close": 2.61, "volume": 29770.0}, {"date": "2025-08-06", "close": 2.58, "volume": 43837.0}, {"date": "2025-08-07", "close": 2.58, "volume": 18520.0}, {"date": "2025-08-08", "close": 2.65, "volume": 8813.0}, {"date": "2025-08-11", "close": 2.68, "volume": 12705.0}, {"date": "2025-08-12", "close": 2.62, "volume": 4776.0}, {"date": "2025-08-13", "close": 2.6, "volume": 5398.0}, {"date": "2025-08-14", "close": 2.58, "volume": 23777.0}, {"date": "2025-08-15", "close": 2.56, "volume": 7274.0}, {"date": "2025-08-18", "close": 2.56, "volume": 8694.0}, {"date": "2025-08-19", "close": 2.6, "volume": 12827.0}, {"date": "2025-08-20", "close": 2.6173, "volume": 5660.0}, {"date": "2025-08-21", "close": 2.6374, "volume": 3472.0}, {"date": "2025-08-22", "close": 2.53, "volume": 52322.0}, {"date": "2025-08-25", "close": 2.73, "volume": 57056.0}, {"date": "2025-08-26", "close": 2.75, "volume": 3090.0}, {"date": "2025-08-27", "close": 2.64, "volume": 27183.0}, {"date": "2025-08-28", "close": 2.63, "volume": 866.0}, {"date": "2025-08-29", "close": 2.6738, "volume": 11413.0}, {"date": "2025-09-02", "close": 2.5778, "volume": 12168.0}, {"date": "2025-09-03", "close": 2.4801, "volume": 13836.0}, {"date": "2025-09-04", "close": 2.41, "volume": 20832.0}, {"date": "2025-09-05", "close": 2.37, "volume": 68382.0}, {"date": "2025-09-08", "close": 2.15, "volume": 87898.0}, {"date": "2025-09-09", "close": 2.22, "volume": 18936.0}, {"date": "2025-09-10", "close": 2.195, "volume": 26868.0}, {"date": "2025-09-11", "close": 2.2, "volume": 108926.0}, {"date": "2025-09-12", "close": 2.1, "volume": 27286.0}, {"date": "2025-09-15", "close": 2.2, "volume": 12914.0}, {"date": "2025-09-16", "close": 2.1816, "volume": 45101.0}, {"date": "2025-09-17", "close": 2.2195, "volume": 41580.0}, {"date": "2025-09-18", "close": 2.375, "volume": 33705.0}, {"date": "2025-09-19", "close": 2.57, "volume": 55305.0}, {"date": "2025-09-22", "close": 3.025, "volume": 68698.0}, {"date": "2025-09-23", "close": 2.81, "volume": 106057.0}, {"date": "2025-09-24", "close": 2.7635, "volume": 94562.0}, {"date": "2025-09-25", "close": 2.95, "volume": 35145.0}, {"date": "2025-09-26", "close": 3.2795, "volume": 80320.0}, {"date": "2025-09-29", "close": 3.1, "volume": 28155.0}, {"date": "2025-09-30", "close": 2.825, "volume": 55250.0}, {"date": "2025-10-01", "close": 2.9, "volume": 33561.0}, {"date": "2025-10-02", "close": 2.89, "volume": 12709.0}, {"date": "2025-10-03", "close": 3.04, "volume": 19437.0}, {"date": "2025-10-06", "close": 2.73, "volume": 175943.0}, {"date": "2025-10-07", "close": 2.71, "volume": 96004.0}, {"date": "2025-10-08", "close": 2.5, "volume": 178150.0}, {"date": "2025-10-09", "close": 2.55, "volume": 37426.0}, {"date": "2025-10-10", "close": 2.63, "volume": 31582.0}, {"date": "2025-10-13", "close": 2.55, "volume": 16765.0}, {"date": "2025-10-14", "close": 3.13, "volume": 173726.0}, {"date": "2025-10-15", "close": 4.0, "volume": 348827.0}, {"date": "2025-10-16", "close": 3.63, "volume": 110123.0}, {"date": "2025-10-17", "close": 4.16, "volume": 114644.0}, {"date": "2025-10-20", "close": 4.11, "volume": 61408.0}, {"date": "2025-10-21", "close": 4.03, "volume": 189448.0}, {"date": "2025-10-22", "close": 3.88, "volume": 9354477.0}, {"date": "2025-10-23", "close": 3.83, "volume": 208631.0}, {"date": "2025-10-24", "close": 3.9, "volume": 256428.0}, {"date": "2025-10-27", "close": 4.14, "volume": 178829.0}, {"date": "2025-10-28", "close": 4.19, "volume": 358082.0}, {"date": "2025-10-29", "close": 4.0, "volume": 85072.0}, {"date": "2025-10-30", "close": 4.055, "volume": 40927.0}, {"date": "2025-10-31", "close": 4.4, "volume": 155152.0}, {"date": "2025-11-03", "close": 5.05, "volume": 311921.0}, {"date": "2025-11-04", "close": 4.825, "volume": 85581.0}, {"date": "2025-11-05", "close": 4.98, "volume": 99305.0}, {"date": "2025-11-06", "close": 4.87, "volume": 57733.0}, {"date": "2025-11-07", "close": 4.96, "volume": 102963.0}, {"date": "2025-11-10", "close": 5.94, "volume": 266260.0}, {"date": "2025-11-11", "close": 5.79, "volume": 125584.0}, {"date": "2025-11-12", "close": 5.65, "volume": 135597.0}, {"date": "2025-11-13", "close": 4.92, "volume": 977163.0}, {"date": "2025-11-14", "close": 5.49, "volume": 580881.0}, {"date": "2025-11-17", "close": 4.33, "volume": 1371285.0}, {"date": "2025-11-18", "close": 3.76, "volume": 411707.0}, {"date": "2025-11-19", "close": 4.14, "volume": 198804.0}, {"date": "2025-11-20", "close": 3.87, "volume": 229808.0}, {"date": "2025-11-21", "close": 4.15, "volume": 258042.0}, {"date": "2025-11-24", "close": 3.82, "volume": 179188.0}, {"date": "2025-11-25", "close": 4.13, "volume": 167194.0}, {"date": "2025-11-26", "close": 4.61, "volume": 139648.0}, {"date": "2025-11-28", "close": 4.85, "volume": 53593.0}, {"date": "2025-12-01", "close": 4.65, "volume": 54533.0}, {"date": "2025-12-02", "close": 5.12, "volume": 293071.0}, {"date": "2025-12-03", "close": 4.75, "volume": 142373.0}, {"date": "2025-12-04", "close": 5.12, "volume": 226744.0}, {"date": "2025-12-05", "close": 4.67, "volume": 94863.0}, {"date": "2025-12-08", "close": 4.69, "volume": 117570.0}, {"date": "2025-12-09", "close": 4.84, "volume": 121079.0}, {"date": "2025-12-10", "close": 4.77, "volume": 76588.0}, {"date": "2025-12-11", "close": 5.18, "volume": 223981.0}, {"date": "2025-12-12", "close": 5.14, "volume": 175530.0}, {"date": "2025-12-15", "close": 5.04, "volume": 141729.0}, {"date": "2025-12-16", "close": 4.72, "volume": 56407.0}, {"date": "2025-12-17", "close": 4.33, "volume": 570293.0}, {"date": "2025-12-18", "close": 4.31, "volume": 175863.0}, {"date": "2025-12-19", "close": 5.07, "volume": 340837.0}, {"date": "2025-12-22", "close": 4.95, "volume": 164708.0}, {"date": "2025-12-23", "close": 4.97, "volume": 91027.0}, {"date": "2025-12-24", "close": 5.02, "volume": 42077.0}, {"date": "2025-12-26", "close": 5.86, "volume": 1019434.0}, {"date": "2025-12-29", "close": 6.16, "volume": 383251.0}, {"date": "2025-12-30", "close": 6.23, "volume": 180349.0}, {"date": "2025-12-31", "close": 6.195, "volume": 219257.0}, {"date": "2026-01-02", "close": 7.5, "volume": 950641.0}, {"date": "2026-01-05", "close": 7.66, "volume": 784998.0}, {"date": "2026-01-06", "close": 7.3, "volume": 394666.0}, {"date": "2026-01-07", "close": 7.5, "volume": 400432.0}, {"date": "2026-01-08", "close": 8.3, "volume": 858862.0}, {"date": "2026-01-09", "close": 8.57, "volume": 423579.0}, {"date": "2026-01-12", "close": 7.64, "volume": 484722.0}, {"date": "2026-01-13", "close": 7.94, "volume": 456678.0}, {"date": "2026-01-14", "close": 7.39, "volume": 253743.0}, {"date": "2026-01-15", "close": 7.72, "volume": 216079.0}, {"date": "2026-01-16", "close": 8.28, "volume": 241061.0}, {"date": "2026-01-20", "close": 9.19, "volume": 847456.0}, {"date": "2026-01-21", "close": 8.49, "volume": 992310.0}, {"date": "2026-01-22", "close": 8.69, "volume": 845568.0}, {"date": "2026-01-23", "close": 8.195, "volume": 333311.0}, {"date": "2026-01-26", "close": 8.16, "volume": 433456.0}, {"date": "2026-01-27", "close": 8.66, "volume": 240625.0}, {"date": "2026-01-28", "close": 9.02, "volume": 440206.0}, {"date": "2026-01-29", "close": 8.86, "volume": 245036.0}, {"date": "2026-01-30", "close": 9.02, "volume": 305318.0}, {"date": "2026-02-02", "close": 9.87, "volume": 636290.0}, {"date": "2026-02-03", "close": 9.62, "volume": 348460.0}, {"date": "2026-02-04", "close": 9.38, "volume": 439344.0}, {"date": "2026-02-05", "close": 9.09, "volume": 469581.0}, {"date": "2026-02-06", "close": 10.42, "volume": 549617.0}, {"date": "2026-02-09", "close": 9.91, "volume": 272487.0}, {"date": "2026-02-10", "close": 9.78, "volume": 136289.0}, {"date": "2026-02-11", "close": 9.64, "volume": 169815.0}, {"date": "2026-02-12", "close": 8.69, "volume": 668708.0}, {"date": "2026-02-13", "close": 7.55, "volume": 706533.0}, {"date": "2026-02-17", "close": 8.07, "volume": 442327.0}, {"date": "2026-02-18", "close": 7.275, "volume": 416261.0}, {"date": "2026-02-19", "close": 7.79, "volume": 164091.0}, {"date": "2026-02-20", "close": 7.84, "volume": 172232.0}, {"date": "2026-02-23", "close": 6.94, "volume": 398889.0}, {"date": "2026-02-24", "close": 7.34, "volume": 222322.0}, {"date": "2026-02-25", "close": 7.02, "volume": 547971.0}, {"date": "2026-02-26", "close": 6.74, "volume": 200075.0}, {"date": "2026-02-27", "close": 6.46, "volume": 295393.0}, {"date": "2026-03-02", "close": 6.85, "volume": 393196.0}, {"date": "2026-03-03", "close": 6.41, "volume": 353422.0}, {"date": "2026-03-04", "close": 8.38, "volume": 4194989.0}, {"date": "2026-03-05", "close": 7.26, "volume": 1191833.0}, {"date": "2026-03-06", "close": 5.97, "volume": 1996446.0}, {"date": "2026-03-09", "close": 6.38, "volume": 2301539.0}, {"date": "2026-03-10", "close": 6.21, "volume": 891095.0}, {"date": "2026-03-11", "close": 6.87, "volume": 2441093.0}, {"date": "2026-03-12", "close": 6.9, "volume": 505646.0}, {"date": "2026-03-13", "close": 6.31, "volume": 552393.0}, {"date": "2026-03-16", "close": 6.52, "volume": 278300.0}, {"date": "2026-03-17", "close": 6.94, "volume": 796660.0}, {"date": "2026-03-18", "close": 6.79, "volume": 476925.0}, {"date": "2026-03-19", "close": 6.52, "volume": 459909.0}, {"date": "2026-03-20", "close": 6.12, "volume": 463090.0}, {"date": "2026-03-23", "close": 6.45, "volume": 436027.0}, {"date": "2026-03-24", "close": 6.56, "volume": 388890.0}, {"date": "2026-03-25", "close": 7.42, "volume": 1282959.0}, {"date": "2026-03-26", "close": 6.6, "volume": 513668.0}, {"date": "2026-03-27", "close": 5.95, "volume": 815568.0}, {"date": "2026-03-30", "close": 5.48, "volume": 1128743.0}, {"date": "2026-03-31", "close": 5.3, "volume": 889008.0}, {"date": "2026-04-01", "close": 5.11, "volume": 687242.0}, {"date": "2026-04-02", "close": 5.35, "volume": 853093.0}, {"date": "2026-04-06", "close": 5.17, "volume": 558560.0}, {"date": "2026-04-07", "close": 5.46, "volume": 495305.0}, {"date": "2026-04-08", "close": 5.45, "volume": 882933.0}, {"date": "2026-04-09", "close": 5.96, "volume": 358834.0}, {"date": "2026-04-10", "close": 5.42, "volume": 349594.0}, {"date": "2026-04-13", "close": 5.85, "volume": 370558.0}, {"date": "2026-04-14", "close": 5.67, "volume": 449691.0}, {"date": "2026-04-15", "close": 5.81, "volume": 286980.0}, {"date": "2026-04-16", "close": 5.54, "volume": 373475.0}, {"date": "2026-04-17", "close": 6.9, "volume": 2111247.0}, {"date": "2026-04-20", "close": 6.46, "volume": 1077190.0}, {"date": "2026-04-21", "close": 6.19, "volume": 1101770.0}, {"date": "2026-04-22", "close": 6.49, "volume": 1727452.0}, {"date": "2026-04-23", "close": 6.24, "volume": 1184304.0}, {"date": "2026-04-24", "close": 6.97, "volume": 1960347.0}, {"date": "2026-04-27", "close": 6.105, "volume": 1476611.0}, {"date": "2026-04-28", "close": 5.95, "volume": 903800.0}, {"date": "2026-04-29", "close": 5.94, "volume": 711077.0}, {"date": "2026-04-30", "close": 5.92, "volume": 871709.0}, {"date": "2026-05-01", "close": 6.37, "volume": 787938.0}, {"date": "2026-05-04", "close": 5.31, "volume": 1353217.0}, {"date": "2026-05-05", "close": 5.29, "volume": 559203.0}, {"date": "2026-05-06", "close": 5.6, "volume": 724725.0}, {"date": "2026-05-07", "close": 5.67, "volume": 331278.0}, {"date": "2026-05-08", "close": 6.0, "volume": 2065662.0}, {"date": "2026-05-11", "close": 5.99, "volume": 1400566.0}, {"date": "2026-05-12", "close": 5.96, "volume": 661122.0}, {"date": "2026-05-13", "close": 6.17, "volume": 674082.0}, {"date": "2026-05-14", "close": 6.64, "volume": 1336479.0}, {"date": "2026-05-15", "close": 6.87, "volume": 1254284.0}, {"date": "2026-05-18", "close": 7.48, "volume": 3327678.0}, {"date": "2026-05-19", "close": 7.28, "volume": 1851921.0}, {"date": "2026-05-20", "close": 6.98, "volume": 1291705.0}, {"date": "2026-05-21", "close": 7.45, "volume": 1085422.0}, {"date": "2026-05-22", "close": 7.49, "volume": 1140757.0}, {"date": "2026-05-26", "close": 7.5, "volume": 1198667.0}, {"date": "2026-05-27", "close": 6.86, "volume": 1239950.0}, {"date": "2026-05-28", "close": 6.91, "volume": 983689.0}, {"date": "2026-05-29", "close": 6.67, "volume": 916088.0}, {"date": "2026-06-01", "close": 6.64, "volume": 649962.0}, {"date": "2026-06-02", "close": 6.63, "volume": 601595.0}, {"date": "2026-06-03", "close": 6.42, "volume": 1196724.0}, {"date": "2026-06-04", "close": 6.23, "volume": 720611.0}, {"date": "2026-06-05", "close": 5.05, "volume": 1889169.0}, {"date": "2026-06-08", "close": 5.255, "volume": 1224854.0}, {"date": "2026-06-09", "close": 4.96, "volume": 1831438.0}, {"date": "2026-06-10", "close": 5.0, "volume": 996735.0}, {"date": "2026-06-11", "close": 5.72, "volume": 1209482.0}, {"date": "2026-06-12", "close": 5.38, "volume": 772754.0}, {"date": "2026-06-15", "close": 6.23, "volume": 1328821.0}, {"date": "2026-06-16", "close": 6.19, "volume": 2700898.0}, {"date": "2026-06-17", "close": 6.79, "volume": 1644675.0}, {"date": "2026-06-18", "close": 6.54, "volume": 839532.0}, {"date": "2026-06-22", "close": 6.76, "volume": 1740479.0}, {"date": "2026-06-23", "close": 6.38, "volume": 759454.0}, {"date": "2026-06-24", "close": 5.84, "volume": 973199.0}, {"date": "2026-06-25", "close": 5.69, "volume": 550346.0}, {"date": "2026-06-26", "close": 5.72, "volume": 409933.0}, {"date": "2026-06-29", "close": 6.14, "volume": 311549.0}, {"date": "2026-06-30", "close": 6.26, "volume": 380440.0}, {"date": "2026-07-01", "close": 6.1, "volume": 589848.0}, {"date": "2026-07-02", "close": 5.56, "volume": 855187.0}, {"date": "2026-07-06", "close": 5.51, "volume": 356976.0}, {"date": "2026-07-07", "close": 4.72, "volume": 1316821.0}, {"date": "2026-07-08", "close": 4.99, "volume": 1258744.0}, {"date": "2026-07-09", "close": 5.02, "volume": 610271.0}, {"date": "2026-07-10", "close": 4.45, "volume": 1326027.0}, {"date": "2026-07-13", "close": 4.35, "volume": 507550.0}, {"date": "2026-07-14", "close": 4.52, "volume": 561947.0}, {"date": "2026-07-15", "close": 4.34, "volume": 812260.0}, {"date": "2026-07-16", "close": 4.31, "volume": 529151.0}, {"date": "2026-07-17", "close": 4.25, "volume": 554609.0}, {"date": "2026-07-20", "close": 4.19, "volume": 513333.0}, {"date": "2026-07-21", "close": 4.43, "volume": 370792.0}, {"date": "2026-07-22", "close": 4.38, "volume": 355469.0}, {"date": "2026-07-23", "close": 4.37, "volume": 407832.0}, {"date": "2026-07-24", "close": 4.115, "volume": 310371.0}, {"date": "2026-07-27", "close": 4.29, "volume": 346253.0}, {"date": "2026-07-28", "close": 4.01, "volume": 450830.0}, {"date": "2026-07-29", "close": 3.62, "volume": 580710.0}, {"date": "2026-07-30", "close": 4.04, "volume": 465021.0}, {"date": "2026-07-31", "close": 4.08, "volume": 275881.0}, {"date": "2026-08-03", "close": 4.26, "volume": 330727.0}, {"date": "2026-08-04", "close": 4.6, "volume": 481137.0}, {"date": "2026-08-05", "close": 4.44, "volume": 254964.0}, {"date": "2026-08-06", "close": 4.44, "volume": 231654.0}, {"date": "2026-08-07", "close": 4.72, "volume": 329452.0}, {"date": "2026-08-10", "close": 4.9, "volume": 814967.0}, {"date": "2026-08-11", "close": 5.0, "volume": 264332.0}, {"date": "2026-08-12", "close": 5.31, "volume": 495701.0}, {"date": "2026-08-13", "close": 5.5, "volume": 382549.0}, {"date": "2026-08-14", "close": 5.45, "volume": 340955.0}, {"date": "2026-08-17", "close": 5.68, "volume": 476878.0}, {"date": "2026-08-18", "close": 5.23, "volume": 639550.0}, {"date": "2026-08-19", "close": 4.79, "volume": 437368.0}, {"date": "2026-08-20", "close": 4.81, "volume": 372430.0}, {"date": "2026-08-21", "close": 4.91, "volume": 230220.0}, {"date": "2026-08-24", "close": 4.85, "volume": 697919.0}, {"date": "2026-08-25", "close": 3.42, "volume": 3518710.0}, {"date": "2026-08-26", "close": 3.17, "volume": 2677266.0}, {"date": "2026-08-27", "close": 3.4, "volume": 833763.0}, {"date": "2026-08-28", "close": 3.005, "volume": 733563.0}, {"date": "2026-08-31", "close": 3.085, "volume": 708977.0}, {"date": "2026-09-01", "close": 3.11, "volume": 995458.0}, {"date": "2026-09-02", "close": 3.27, "volume": 364921.0}, {"date": "2026-09-03", "close": 3.1, "volume": 357770.0}, {"date": "2026-09-04", "close": 3.15, "volume": 309549.0}, {"date": "2026-09-08", "close": 3.35, "volume": 574881.0}, {"date": "2026-09-09", "close": 3.43, "volume": 975743.0}, {"date": "2026-09-10", "close": 3.23, "volume": 390325.0}, {"date": "2026-09-11", "close": 3.38, "volume": 595697.0}, {"date": "2026-09-14", "close": 3.17, "volume": 380849.0}, {"date": "2026-09-15", "close": 3.2, "volume": 297806.0}, {"date": "2026-09-16", "close": 3.315, "volume": 259068.0}, {"date": "2026-09-17", "close": 3.54, "volume": 337542.0}, {"date": "2026-09-18", "close": 3.69, "volume": 530902.0}, {"date": "2026-09-21", "close": 3.53, "volume": 381823.0}, {"date": "2026-09-22", "close": 3.59, "volume": 457200.0}], "refreshing": true}