{"ticker": "ABAT", "overview": {"cik": "1576873", "ticker": "ABAT", "name": "AMERICAN BATTERY TECHNOLOGY Co", "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046353", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046341", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046342", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046337", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046336", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-06", "title": "Form EFFECT", "accession": "9999999995-26-003160", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045363", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-09-30", "title": "Form S-3/A", "accession": "0001493152-26-045118", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-22", "title": "Proxy statement", "accession": "0001493152-26-043609", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043378", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-18", "title": "Shelf registration", "accession": "0001493152-26-043371", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043158", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043155", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042948", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-14", "title": "Annual report", "accession": "0001493152-26-042497", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041568", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040072", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040068", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039500", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034255", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034254", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001493152-26-032862", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032183", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032181", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032182", "price_sensitive": false}]}, "description": "AMERICAN BATTERY TECHNOLOGY Co trades as ABAT on the NASDAQ and is registered in the United States, classified under Mining & Quarrying of Nonmetallic Minerals (No Fuels) (SIC 1400). Privy Trades holds 139 insider filings for the company, from November 2024 to June 2026. Across those, 5 insiders disclosed 9 sales totalling $2.27M. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 2272003.5276, "net": -2272003.5276, "insiders": 5, "first_date": "2024-11-19", "last_date": "2026-06-15"}, "metrics": {"ticker": "ABAT", "has_prices": true, "as_of": "2026-08-07", "last": 2.61, "prev_close": 2.39, "change": 0.21999999999999975, "change_pct": 0.09205020920502081, "session_volume": 5004990.0, "vwap_5": 2.3770076226482777, "vwap_20": 2.312200180538845, "vwap_60": 3.1642354232527476, "vwap_250": 4.518906578993921, "high_52w": 5.31, "low_52w": 2.04, "avg_volume_20": 3276967.9, "sessions": 400, "market_cap": {"value": 356041607.49, "shares": 136414409.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001493152-26-041568", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2338.2000000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823522/000149315226041568/0001493152-26-041568-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87343}, {"id": "0001493152-26-040068", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 94552.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1823522/000149315226040068/0001493152-26-040068-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101743}, {"id": "0001493152-26-040072", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Steven Wu", "who_key": "Wu Steven", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 75225.59999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037821/000149315226040072/0001493152-26-040072-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101743}, {"id": "0001493152-26-034255", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 19450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226034255/0001493152-26-034255-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149263}, {"id": "0001493152-26-034254", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Scott Jolcover", "who_key": "JOLCOVER SCOTT", "role": "Former Chief Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226034254/0001493152-26-034254-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152143}, {"id": "0001493152-26-032182", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Donald Richard Fezell Jr", "who_key": "Fezell Donald Richard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226032182/0001493152-26-032182-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172303}, {"id": "0001493152-26-032181", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Susan Y. Lee", "who_key": "Lee Susan Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226032181/0001493152-26-032181-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172303}, {"id": "0001493152-26-032183", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Elizabeth Ann Lowery", "who_key": "Lowery Elizabeth Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226032183/0001493152-26-032183-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172303}, {"id": "0001493152-26-031912", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 130816.85999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226031912/0001493152-26-031912-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178063}, {"id": "0001493152-26-031907", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Scott Jolcover", "who_key": "JOLCOVER SCOTT", "role": "Former Chief Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226031907/0001493152-26-031907-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179503}, {"id": "0001493152-26-029360", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Steven Wu", "who_key": "Wu Steven", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 177062.40000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226029360/0001493152-26-029360-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199663}, {"id": "0001493152-26-028706", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Steven Wu", "who_key": "Wu Steven", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 411108.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Insider sells $411K of ABAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226028706/0001493152-26-028706-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202543}, {"id": "0001493152-26-027745", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Steven Wu", "who_key": "Wu Steven", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 376082.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226027745/0001493152-26-027745-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212623}, {"id": "0001493152-26-027746", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 482562.30000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226027746/0001493152-26-027746-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212623}, {"id": "0001493152-26-027116", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 56216.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226027116/0001493152-26-027116-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221263}, {"id": "13DG-0000093751-26-000203", "src": "13DG", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "American Battery Technology Co", "who_key": "AMERICAN BATTERY TECHNOLOGY Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "AMERICAN BATTERY TECHNOLOGY Co takes a 7.6% passive stake in ABAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/0000093751-26-000203-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251503}, {"id": "0001493152-26-018570", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 17317.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226018570/0001493152-26-018570-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280303}, {"id": "0001493152-26-018571", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Scott Jolcover", "who_key": "JOLCOVER SCOTT", "role": "Former Chief Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226018571/0001493152-26-018571-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283183}, {"id": "0001493152-26-015502", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Elizabeth Ann Lowery", "who_key": "Lowery Elizabeth Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226015502/0001493152-26-015502-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303343}, {"id": "0001493152-26-015503", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Donald Richard Fezell Jr", "who_key": "Fezell Donald Richard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226015503/0001493152-26-015503-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303343}, {"id": "0001493152-26-015504", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Susan Y. Lee", "who_key": "Lee Susan Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226015504/0001493152-26-015504-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303343}, {"id": "0001493152-26-015124", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 49277.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226015124/0001493152-26-015124-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310543}, {"id": "0001493152-26-015125", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Scott Jolcover", "who_key": "JOLCOVER SCOTT", "role": "Former Chief Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226015125/0001493152-26-015125-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310543}, {"id": "0001493152-26-011268", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Steven Wu", "who_key": "Wu Steven", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 88984.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226011268/0001493152-26-011268-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332143}, {"id": "0001493152-26-008875", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 30093.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226008875/0001493152-26-008875-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352303}, {"id": "0001493152-26-003254", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Scott Jolcover", "who_key": "JOLCOVER SCOTT", "role": "Chief Mineral Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11950.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226003254/0001493152-26-003254-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411343}, {"id": "0001493152-26-003255", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 24535.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "CEO files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226003255/0001493152-26-003255-index.htm", "trade_date": "2026-01-21", "timestamp": "2026-01-21", "mins": 411343}, {"id": "0001493152-26-002273", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Donald Richard Fezell Jr", "who_key": "Fezell Donald Richard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226002273/0001493152-26-002273-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424303}, {"id": "0001493152-26-002274", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Elizabeth Ann Lowery", "who_key": "Lowery Elizabeth Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226002274/0001493152-26-002274-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424303}, {"id": "0001493152-26-002275", "src": "INSIDERS", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "Susan Y. Lee", "who_key": "Lee Susan Y", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director files routine paperwork on ABAT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226002275/0001493152-26-002275-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424303}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000203", "src": "13DG", "ticker": "ABAT", "cik": "1576873", "company": "AMERICAN BATTERY TECHNOLOGY Co", "company_raw": "AMERICAN BATTERY TECHNOLOGY Co", "who": "American Battery Technology Co", "who_key": "AMERICAN BATTERY TECHNOLOGY Co", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "AMERICAN BATTERY TECHNOLOGY Co takes a 7.6% passive stake in ABAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/0000093751-26-000203-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251503}], "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": "American Battery Technology Company - Common Stock", "new_value": "AMERICAN BATTERY TECHNOLOGY Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001576873", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001576873", "applied": 1, "detected_at": "2026-09-10T03:13:00.662164"}]}, "key_people": [{"who": "Ryan Mitchell Melsert", "who_key": "Melsert Ryan Mitchell", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1029673.9656, "net": -1029673.9656, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 804673.8756, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225018504/0001493152-25-018504-index.htm"}, {"action": "SELL", "amount": 225000.09, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000164117225008716/0001641172-25-008716-index.htm"}], "latest": {"action": "SELL", "amount": 804673.8756, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225018504/0001493152-25-018504-index.htm"}}, {"who": "Steven Wu", "who_key": "Wu Steven", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 461106.782, "net": -461106.782, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 411108.8, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226028706/0001493152-26-028706-index.htm"}, {"action": "SELL", "amount": 49997.982, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225026671/0001493152-25-026671-index.htm"}], "latest": {"action": "SELL", "amount": 411108.8, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315226028706/0001493152-26-028706-index.htm"}}, {"who": "Donald Richard Fezell Jr", "who_key": "Fezell Donald Richard JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 390600.0, "net": -390600.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 390600.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225021981/0001493152-25-021981-index.htm"}], "latest": {"action": "SELL", "amount": 390600.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225021981/0001493152-25-021981-index.htm"}}, {"who": "Elizabeth Ann Lowery", "who_key": "Lowery Elizabeth Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 304222.77999999997, "net": -304222.77999999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149272.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225028370/0001493152-25-028370-index.htm"}, {"action": "SELL", "amount": 154950.77999999997, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000164117225011930/0001641172-25-011930-index.htm"}], "latest": {"action": "SELL", "amount": 149272.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225028370/0001493152-25-028370-index.htm"}}, {"who": "Scott Jolcover", "who_key": "JOLCOVER SCOTT", "role": "Chief Mineral Resource Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 86400.0, "net": -86400.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67900.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225028372/0001493152-25-028372-index.htm"}, {"action": "SELL", "amount": 18500.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315224047157/0001493152-24-047157-index.htm"}], "latest": {"action": "SELL", "amount": 67900.0, "date": "2025-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576873/000149315225028372/0001493152-25-028372-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046353", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046341", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046342", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046337", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "Insider transaction", "accession": "0001493152-26-046336", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-10-06", "title": "Form EFFECT", "accession": "9999999995-26-003160", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001493152-26-045363", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-09-30", "title": "Form S-3/A", "accession": "0001493152-26-045118", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-22", "title": "Proxy statement", "accession": "0001493152-26-043609", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001493152-26-043378", "price_sensitive": false}, {"form": "S-3", "date": "2026-09-18", "title": "Shelf registration", "accession": "0001493152-26-043371", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043158", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001493152-26-043155", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001493152-26-042948", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-14", "title": "Annual report", "accession": "0001493152-26-042497", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001493152-26-041568", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040072", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001493152-26-040068", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039500", "price_sensitive": true}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034255", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001493152-26-034254", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001493152-26-032862", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032183", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032181", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001493152-26-032182", "price_sensitive": false}], "performance": {"ticker": "ABAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-05-03", "close": 3.8623, "volume": 27125.0}, {"date": "2019-05-06", "close": 3.8998, "volume": 22277.0}, {"date": "2019-05-07", "close": 3.6748, "volume": 5467.0}, {"date": "2019-05-08", "close": 3.7123, "volume": 8568.0}, {"date": "2019-05-09", "close": 3.7498, "volume": 11034.0}, {"date": "2019-05-10", "close": 3.8998, "volume": 10820.0}, {"date": "2019-05-13", "close": 3.7498, "volume": 3122.0}, {"date": "2019-05-14", "close": 3.6373, "volume": 12721.0}, {"date": "2019-05-15", "close": 3.4498, "volume": 41187.0}, {"date": "2019-05-16", "close": 3.2848, "volume": 34603.0}, {"date": "2019-05-17", "close": 3.1498, "volume": 20529.0}, {"date": "2019-05-20", "close": 3.5248, "volume": 16350.0}, {"date": "2019-05-21", "close": 3.4498, "volume": 17272.0}, {"date": "2019-05-22", "close": 3.7048, "volume": 31812.0}, {"date": "2019-05-23", "close": 3.9673, "volume": 26449.0}, {"date": "2019-05-24", "close": 3.8998, "volume": 27617.0}, {"date": "2019-05-28", "close": 3.7498, "volume": 12272.0}, {"date": "2019-05-29", "close": 3.7858, "volume": 12326.0}, {"date": "2019-05-30", "close": 3.6748, "volume": 16207.0}, {"date": "2019-05-31", "close": 3.6148, "volume": 10441.0}, {"date": "2019-06-03", "close": 3.4498, "volume": 15621.0}, {"date": "2019-06-04", "close": 3.5623, "volume": 14624.0}, {"date": "2019-06-05", "close": 3.4483, "volume": 14666.0}, {"date": "2019-06-06", "close": 3.3973, "volume": 10919.0}, {"date": "2019-06-07", "close": 3.5233, "volume": 20393.0}, {"date": "2019-06-10", "close": 3.3748, "volume": 21091.0}, {"date": "2019-06-11", "close": 3.5983, "volume": 10194.0}, {"date": "2019-06-12", "close": 3.2998, "volume": 28028.0}, {"date": "2019-06-13", "close": 3.2998, "volume": 12993.0}, {"date": "2019-06-14", "close": 3.2998, "volume": 15654.0}, {"date": "2019-06-17", "close": 3.2998, "volume": 6855.0}, {"date": "2019-06-18", "close": 3.3748, "volume": 7153.0}, {"date": "2019-06-19", "close": 3.5098, "volume": 15124.0}, {"date": "2019-06-20", "close": 3.6748, "volume": 15663.0}, {"date": "2019-06-21", "close": 3.2998, "volume": 4537.0}, {"date": "2019-06-24", "close": 3.5398, "volume": 20577.0}, {"date": "2019-06-25", "close": 3.5623, "volume": 8030.0}, {"date": "2019-06-26", "close": 3.4498, "volume": 4195.0}, {"date": "2019-06-27", "close": 3.5248, "volume": 9551.0}, {"date": "2019-06-28", "close": 3.3748, "volume": 8550.0}, {"date": "2019-07-01", "close": 3.6748, "volume": 21151.0}, {"date": "2019-07-02", "close": 3.5848, "volume": 6406.0}, {"date": "2019-07-03", "close": 3.5248, "volume": 7487.0}, {"date": "2019-07-05", "close": 3.5248, "volume": 6039.0}, {"date": "2019-07-08", "close": 3.5998, "volume": 13220.0}, {"date": "2019-07-09", "close": 3.4498, "volume": 9652.0}, {"date": "2019-07-10", "close": 3.5983, "volume": 7969.0}, {"date": "2019-07-11", "close": 3.5248, "volume": 3281.0}, {"date": "2019-07-12", "close": 3.4498, "volume": 10059.0}, {"date": "2019-07-15", "close": 3.3748, "volume": 10319.0}, {"date": "2019-07-16", "close": 3.2248, "volume": 16450.0}, {"date": "2019-07-17", "close": 3.1048, "volume": 21118.0}, {"date": "2019-07-18", "close": 2.9399, "volume": 32127.0}, {"date": "2019-07-19", "close": 2.9999, "volume": 24515.0}, {"date": "2019-07-22", "close": 2.9249, "volume": 25537.0}, {"date": "2019-07-23", "close": 2.7055, "volume": 12378.0}, {"date": "2019-07-24", "close": 2.6099, "volume": 22559.0}, {"date": "2019-07-25", "close": 2.8499, "volume": 19986.0}, {"date": "2019-07-26", "close": 2.6999, "volume": 12965.0}, {"date": "2019-07-29", "close": 2.6249, "volume": 11437.0}, {"date": "2019-07-30", "close": 2.5499, "volume": 9890.0}, {"date": "2019-07-31", "close": 2.6999, "volume": 12645.0}, {"date": "2019-08-01", "close": 2.6999, "volume": 27551.0}, {"date": "2019-08-02", "close": 2.3999, "volume": 13457.0}, {"date": "2019-08-05", "close": 2.3999, "volume": 11973.0}, {"date": "2019-08-06", "close": 2.4374, "volume": 19037.0}, {"date": "2019-08-07", "close": 2.5874, "volume": 39426.0}, {"date": "2019-08-08", "close": 2.6249, "volume": 29397.0}, {"date": "2019-08-09", "close": 2.6249, "volume": 20135.0}, {"date": "2019-08-12", "close": 2.5499, "volume": 15728.0}, {"date": "2019-08-13", "close": 2.5349, "volume": 9758.0}, {"date": "2019-08-14", "close": 2.4749, "volume": 17019.0}, {"date": "2019-08-15", "close": 2.4749, "volume": 6485.0}, {"date": "2019-08-16", "close": 2.5349, "volume": 8871.0}, {"date": "2019-08-19", "close": 2.4899, "volume": 15412.0}, {"date": "2019-08-20", "close": 2.3414, "volume": 6004.0}, {"date": "2019-08-21", "close": 2.2649, "volume": 15370.0}, {"date": "2019-08-22", "close": 2.2874, "volume": 18098.0}, {"date": "2019-08-23", "close": 2.0999, "volume": 39842.0}, {"date": "2019-08-26", "close": 1.7699, "volume": 37031.0}, {"date": "2019-08-27", "close": 1.6499, "volume": 41418.0}, {"date": "2019-08-28", "close": 1.6949, "volume": 41694.0}, {"date": "2019-08-29", "close": 1.6199, "volume": 40449.0}, {"date": "2019-08-30", "close": 1.4999, "volume": 116867.0}, {"date": "2019-09-03", "close": 1.4624, "volume": 38632.0}, {"date": "2019-09-04", "close": 1.4084, "volume": 39744.0}, {"date": "2019-09-05", "close": 1.1999, "volume": 69610.0}, {"date": "2019-09-06", "close": 1.1234, "volume": 95546.0}, {"date": "2019-09-09", "close": 1.0334, "volume": 148904.0}, {"date": "2019-09-10", "close": 0.8775, "volume": 159355.0}, {"date": "2019-09-11", "close": 1.5299, "volume": 56204.0}, {"date": "2019-09-12", "close": 1.1617, "volume": 56308.0}, {"date": "2019-09-13", "close": 1.0499, "volume": 131132.0}, {"date": "2019-09-16", "close": 0.975, "volume": 38338.0}, {"date": "2019-09-17", "close": 0.93, "volume": 51929.0}, {"date": "2019-09-18", "close": 1.3499, "volume": 116080.0}, {"date": "2019-09-19", "close": 1.1099, "volume": 62960.0}, {"date": "2019-09-20", "close": 1.0484, "volume": 32652.0}, {"date": "2019-09-23", "close": 1.0499, "volume": 34021.0}, {"date": "2019-09-24", "close": 0.96, "volume": 44711.0}, {"date": "2019-09-25", "close": 0.9, "volume": 68220.0}, {"date": "2019-09-26", "close": 0.84, "volume": 39056.0}, {"date": "2019-09-27", "close": 0.8715, "volume": 30235.0}, {"date": "2019-09-30", "close": 0.9, "volume": 10358.0}, {"date": "2019-10-01", "close": 0.9, "volume": 26960.0}, {"date": "2019-10-02", "close": 0.87, "volume": 19133.0}, {"date": "2019-10-03", "close": 0.81, "volume": 43330.0}, {"date": "2019-10-04", "close": 0.825, "volume": 41819.0}, {"date": "2019-10-07", "close": 0.7665, "volume": 27505.0}, {"date": "2019-10-08", "close": 0.81, "volume": 40250.0}, {"date": "2019-10-09", "close": 0.78, "volume": 94351.0}, {"date": "2019-10-10", "close": 0.72, "volume": 20409.0}, {"date": "2019-10-11", "close": 0.6975, "volume": 18700.0}, {"date": "2019-10-14", "close": 0.777, "volume": 4222.0}, {"date": "2019-10-15", "close": 0.945, "volume": 66704.0}, {"date": "2019-10-16", "close": 0.9, "volume": 92803.0}, {"date": "2019-10-17", "close": 0.75, "volume": 87526.0}, {"date": "2019-10-18", "close": 0.7275, "volume": 36993.0}, {"date": "2019-10-21", "close": 0.8085, "volume": 167081.0}, {"date": "2019-10-22", "close": 0.7425, "volume": 37796.0}, {"date": "2019-10-23", "close": 0.75, "volume": 111874.0}, {"date": "2019-10-24", "close": 0.75, "volume": 79564.0}, {"date": "2019-10-25", "close": 0.735, "volume": 28828.0}, {"date": "2019-10-28", "close": 0.7485, "volume": 30292.0}, {"date": "2019-10-29", "close": 0.705, "volume": 74094.0}, {"date": "2019-10-30", "close": 0.735, "volume": 131117.0}, {"date": "2019-10-31", "close": 0.735, "volume": 60346.0}, {"date": "2019-11-01", "close": 0.66, "volume": 136951.0}, {"date": "2019-11-04", "close": 0.615, "volume": 33955.0}, {"date": "2019-11-05", "close": 0.6, "volume": 40444.0}, {"date": "2019-11-06", "close": 0.645, "volume": 52910.0}, {"date": "2019-11-07", "close": 0.63, "volume": 34576.0}, {"date": "2019-11-08", "close": 0.6, "volume": 66213.0}, {"date": "2019-11-11", "close": 0.6435, "volume": 25936.0}, {"date": "2019-11-12", "close": 0.615, "volume": 60157.0}, {"date": "2019-11-13", "close": 0.555, "volume": 40406.0}, {"date": "2019-11-14", "close": 0.525, "volume": 56922.0}, {"date": "2019-11-15", "close": 0.525, "volume": 96914.0}, {"date": "2019-11-18", "close": 0.54, "volume": 83666.0}, {"date": "2019-11-19", "close": 0.54, "volume": 35534.0}, {"date": "2019-11-20", "close": 0.54, "volume": 13749.0}, {"date": "2019-11-21", "close": 0.6, "volume": 28354.0}, {"date": "2019-11-22", "close": 0.72, "volume": 26777.0}, {"date": "2019-11-25", "close": 0.72, "volume": 86092.0}, {"date": "2019-11-26", "close": 0.6, "volume": 119944.0}, {"date": "2019-11-27", "close": 0.6, "volume": 86154.0}, {"date": "2019-11-29", "close": 0.57, "volume": 24769.0}, {"date": "2019-12-02", "close": 0.57, "volume": 11943.0}, {"date": "2019-12-03", "close": 0.57, "volume": 18221.0}, {"date": "2019-12-04", "close": 0.5985, "volume": 21745.0}, {"date": "2019-12-05", "close": 0.57, "volume": 22213.0}, {"date": "2019-12-06", "close": 0.5175, "volume": 105346.0}, {"date": "2019-12-09", "close": 0.507, "volume": 64869.0}, {"date": "2019-12-10", "close": 0.495, "volume": 109887.0}, {"date": "2019-12-11", "close": 0.465, "volume": 108298.0}, {"date": "2019-12-12", "close": 0.489, "volume": 62288.0}, {"date": "2019-12-13", "close": 0.4725, "volume": 95714.0}, {"date": "2019-12-16", "close": 0.45, "volume": 165399.0}, {"date": "2019-12-17", "close": 0.51, "volume": 184364.0}, {"date": "2019-12-18", "close": 0.45, "volume": 79984.0}, {"date": "2019-12-19", "close": 0.4485, "volume": 156489.0}, {"date": "2019-12-20", "close": 0.435, "volume": 87859.0}, {"date": "2019-12-23", "close": 0.42, "volume": 106572.0}, {"date": "2019-12-24", "close": 0.6217, "volume": 29343.0}, {"date": "2019-12-26", "close": 0.4425, "volume": 84990.0}, {"date": "2019-12-27", "close": 0.5025, "volume": 88455.0}, {"date": "2019-12-30", "close": 0.555, "volume": 91576.0}, {"date": "2019-12-31", "close": 0.48, "volume": 187078.0}, {"date": "2020-01-02", "close": 0.525, "volume": 196961.0}, {"date": "2020-01-03", "close": 0.48, "volume": 371045.0}, {"date": "2020-01-06", "close": 0.45, "volume": 246953.0}, {"date": "2020-01-07", "close": 0.465, "volume": 476193.0}, {"date": "2020-01-08", "close": 0.42, "volume": 93779.0}, {"date": "2020-01-09", "close": 0.3765, "volume": 167091.0}, {"date": "2020-01-10", "close": 0.3825, "volume": 254724.0}, {"date": "2020-01-13", "close": 0.405, "volume": 431115.0}, {"date": "2020-01-14", "close": 0.51, "volume": 572372.0}, {"date": "2020-01-15", "close": 1.0046, "volume": 1030658.0}, {"date": "2020-01-16", "close": 0.84, "volume": 1034150.0}, {"date": "2020-01-17", "close": 0.8625, "volume": 554083.0}, {"date": "2020-01-21", "close": 0.615, "volume": 870593.0}, {"date": "2020-01-22", "close": 0.48, "volume": 605963.0}, {"date": "2020-01-23", "close": 0.5997, "volume": 253299.0}, {"date": "2020-01-24", "close": 0.5325, "volume": 302195.0}, {"date": "2020-01-27", "close": 0.5475, "volume": 448173.0}, {"date": "2020-01-28", "close": 0.5265, "volume": 214260.0}, {"date": "2020-01-29", "close": 0.51, "volume": 166993.0}, {"date": "2020-01-30", "close": 0.4875, "volume": 545984.0}, {"date": "2020-01-31", "close": 0.465, "volume": 451672.0}, {"date": "2020-02-03", "close": 0.495, "volume": 583510.0}, {"date": "2020-02-04", "close": 0.555, "volume": 399448.0}, {"date": "2020-02-05", "close": 0.6825, "volume": 421138.0}, {"date": "2020-02-06", "close": 0.6, "volume": 402448.0}, {"date": "2020-02-07", "close": 0.615, "volume": 441578.0}, {"date": "2020-02-10", "close": 0.765, "volume": 758468.0}, {"date": "2020-02-11", "close": 1.0043, "volume": 781286.0}, {"date": "2020-02-12", "close": 0.9, "volume": 821783.0}, {"date": "2020-02-13", "close": 0.78, "volume": 677682.0}, {"date": "2020-02-14", "close": 0.9, "volume": 387107.0}, {"date": "2020-02-18", "close": 1.6109, "volume": 1025303.0}, {"date": "2020-02-19", "close": 1.3484, "volume": 2187775.0}, {"date": "2020-02-20", "close": 0.9525, "volume": 1548057.0}, {"date": "2020-02-21", "close": 1.0109, "volume": 864751.0}, {"date": "2020-02-24", "close": 0.8733, "volume": 815229.0}, {"date": "2020-02-25", "close": 0.879, "volume": 336379.0}, {"date": "2020-02-26", "close": 0.87, "volume": 315599.0}, {"date": "2020-02-27", "close": 0.72, "volume": 574893.0}, {"date": "2020-02-28", "close": 0.744, "volume": 462827.0}, {"date": "2020-03-02", "close": 0.7125, "volume": 427525.0}, {"date": "2020-03-03", "close": 0.7575, "volume": 445400.0}, {"date": "2020-03-04", "close": 0.975, "volume": 1191834.0}, {"date": "2020-03-05", "close": 0.8531, "volume": 570845.0}, {"date": "2020-03-06", "close": 0.804, "volume": 378869.0}, {"date": "2020-03-09", "close": 0.765, "volume": 350771.0}, {"date": "2020-03-10", "close": 0.7575, "volume": 256125.0}, {"date": "2020-03-11", "close": 0.7935, "volume": 299094.0}, {"date": "2020-03-12", "close": 0.672, "volume": 326268.0}, {"date": "2020-03-13", "close": 0.633, "volume": 185993.0}, {"date": "2020-03-16", "close": 0.555, "volume": 249122.0}, {"date": "2020-03-17", "close": 0.555, "volume": 163258.0}, {"date": "2020-03-18", "close": 0.4515, "volume": 414075.0}, {"date": "2020-03-19", "close": 0.6, "volume": 323228.0}, {"date": "2020-03-20", "close": 0.603, "volume": 315479.0}, {"date": "2020-03-23", "close": 0.57, "volume": 220742.0}, {"date": "2020-03-24", "close": 0.57, "volume": 294580.0}, {"date": "2020-03-25", "close": 0.555, "volume": 176573.0}, {"date": "2020-03-26", "close": 0.573, "volume": 232989.0}, {"date": "2020-03-27", "close": 0.564, "volume": 170056.0}, {"date": "2020-03-30", "close": 0.525, "volume": 182329.0}, {"date": "2020-03-31", "close": 0.5325, "volume": 149377.0}, {"date": "2020-04-01", "close": 0.6, "volume": 167317.0}, {"date": "2020-04-02", "close": 0.5775, "volume": 282062.0}, {"date": "2020-04-03", "close": 0.555, "volume": 117577.0}, {"date": "2020-04-06", "close": 0.543, "volume": 151177.0}, {"date": "2020-04-07", "close": 0.567, "volume": 150233.0}, {"date": "2020-04-08", "close": 0.555, "volume": 189701.0}, {"date": "2020-04-09", "close": 0.5565, "volume": 142653.0}, {"date": "2020-04-13", "close": 0.573, "volume": 195436.0}, {"date": "2020-04-14", "close": 0.57, "volume": 193828.0}, {"date": "2020-04-15", "close": 0.6525, "volume": 215243.0}, {"date": "2020-04-16", "close": 0.675, "volume": 221328.0}, {"date": "2020-04-17", "close": 0.855, "volume": 379107.0}, {"date": "2020-04-20", "close": 0.7732, "volume": 326186.0}, {"date": "2020-04-21", "close": 0.63, "volume": 246502.0}, {"date": "2020-04-22", "close": 0.7425, "volume": 129751.0}, {"date": "2020-04-23", "close": 0.6862, "volume": 169525.0}, {"date": "2020-04-24", "close": 0.705, "volume": 153020.0}, {"date": "2020-04-27", "close": 0.8175, "volume": 354579.0}, {"date": "2020-04-28", "close": 0.873, "volume": 458443.0}, {"date": "2020-04-29", "close": 0.9, "volume": 284507.0}, {"date": "2020-04-30", "close": 0.9, "volume": 302695.0}, {"date": "2020-05-01", "close": 0.8655, "volume": 325996.0}, {"date": "2020-05-04", "close": 0.81, "volume": 146324.0}, {"date": "2020-05-05", "close": 0.8182, "volume": 70058.0}, {"date": "2020-05-06", "close": 0.81, "volume": 185204.0}, {"date": "2020-05-07", "close": 0.867, "volume": 159590.0}, {"date": "2020-05-08", "close": 0.84, "volume": 73148.0}, {"date": "2020-05-11", "close": 0.81, "volume": 53722.0}, {"date": "2020-05-12", "close": 0.795, "volume": 75939.0}, {"date": "2020-05-13", "close": 0.8598, "volume": 45806.0}, {"date": "2020-05-14", "close": 0.852, "volume": 46480.0}, {"date": "2020-05-15", "close": 0.8685, "volume": 66746.0}, {"date": "2020-05-18", "close": 0.867, "volume": 56263.0}, {"date": "2020-05-19", "close": 0.819, "volume": 156773.0}, {"date": "2020-05-20", "close": 0.8175, "volume": 104521.0}, {"date": "2020-05-21", "close": 0.8385, "volume": 86960.0}, {"date": "2020-05-22", "close": 0.8355, "volume": 141506.0}, {"date": "2020-05-26", "close": 0.7818, "volume": 113824.0}, {"date": "2020-05-27", "close": 0.795, "volume": 402747.0}, {"date": "2020-05-28", "close": 0.8655, "volume": 230645.0}, {"date": "2020-05-29", "close": 0.858, "volume": 99302.0}, {"date": "2020-06-01", "close": 0.9225, "volume": 282212.0}, {"date": "2020-06-02", "close": 1.0049, "volume": 285103.0}, {"date": "2020-06-03", "close": 1.3199, "volume": 529972.0}, {"date": "2020-06-04", "close": 1.259, "volume": 175986.0}, {"date": "2020-06-05", "close": 1.6049, "volume": 526419.0}, {"date": "2020-06-08", "close": 1.9391, "volume": 840751.0}, {"date": "2020-06-09", "close": 2.0924, "volume": 456138.0}, {"date": "2020-06-10", "close": 2.0699, "volume": 173968.0}, {"date": "2020-06-11", "close": 1.7699, "volume": 383545.0}, {"date": "2020-06-12", "close": 1.9349, "volume": 149798.0}, {"date": "2020-06-15", "close": 2.1314, "volume": 308121.0}, {"date": "2020-06-16", "close": 2.0984, "volume": 350514.0}, {"date": "2020-06-17", "close": 2.0897, "volume": 86063.0}, {"date": "2020-06-18", "close": 2.0474, "volume": 72103.0}, {"date": "2020-06-19", "close": 1.7834, "volume": 355942.0}, {"date": "2020-06-22", "close": 1.6799, "volume": 305797.0}, {"date": "2020-06-23", "close": 1.7024, "volume": 83216.0}, {"date": "2020-06-24", "close": 1.7399, "volume": 79558.0}, {"date": "2020-06-25", "close": 1.8614, "volume": 88372.0}, {"date": "2020-06-26", "close": 1.8299, "volume": 151204.0}, {"date": "2020-06-29", "close": 1.4609, "volume": 726498.0}, {"date": "2020-06-30", "close": 1.3049, "volume": 202500.0}, {"date": "2020-07-01", "close": 1.3799, "volume": 158756.0}, {"date": "2020-07-02", "close": 1.6484, "volume": 234598.0}, {"date": "2020-07-06", "close": 1.7024, "volume": 241979.0}, {"date": "2020-07-07", "close": 1.9499, "volume": 241220.0}, {"date": "2020-07-08", "close": 1.9349, "volume": 160793.0}, {"date": "2020-07-09", "close": 1.7759, "volume": 183541.0}, {"date": "2020-07-10", "close": 1.7999, "volume": 140785.0}, {"date": "2020-07-13", "close": 1.8974, "volume": 126274.0}, {"date": "2020-07-14", "close": 1.8539, "volume": 141501.0}, {"date": "2020-07-15", "close": 1.8599, "volume": 47465.0}, {"date": "2020-07-16", "close": 1.8374, "volume": 97901.0}, {"date": "2020-07-17", "close": 1.8899, "volume": 162638.0}, {"date": "2020-07-20", "close": 1.7583, "volume": 126331.0}, {"date": "2020-07-21", "close": 1.7549, "volume": 117736.0}, {"date": "2020-07-22", "close": 1.7774, "volume": 50596.0}, {"date": "2020-07-23", "close": 1.7594, "volume": 63867.0}, {"date": "2020-07-24", "close": 1.6349, "volume": 138022.0}, {"date": "2020-07-27", "close": 1.7444, "volume": 86564.0}, {"date": "2020-07-28", "close": 1.7999, "volume": 78213.0}, {"date": "2020-07-29", "close": 1.817, "volume": 142946.0}, {"date": "2020-07-30", "close": 1.2299, "volume": 460925.0}, {"date": "2020-07-31", "close": 1.5599, "volume": 259306.0}, {"date": "2020-08-03", "close": 1.5824, "volume": 115813.0}, {"date": "2020-08-04", "close": 1.5329, "volume": 88149.0}, {"date": "2020-08-05", "close": 1.5824, "volume": 82487.0}, {"date": "2020-08-06", "close": 1.5209, "volume": 74605.0}, {"date": "2020-08-07", "close": 1.6199, "volume": 131658.0}, {"date": "2020-08-10", "close": 1.5449, "volume": 147039.0}, {"date": "2020-08-11", "close": 1.5434, "volume": 69568.0}, {"date": "2020-08-12", "close": 1.4978, "volume": 86842.0}, {"date": "2020-08-13", "close": 1.4564, "volume": 93814.0}, {"date": "2020-08-14", "close": 1.4399, "volume": 63148.0}, {"date": "2020-08-17", "close": 1.4249, "volume": 70798.0}, {"date": "2020-08-18", "close": 1.3649, "volume": 143928.0}, {"date": "2020-08-19", "close": 1.4069, "volume": 102424.0}, {"date": "2020-08-20", "close": 1.3619, "volume": 84620.0}, {"date": "2020-08-21", "close": 1.3499, "volume": 63118.0}, {"date": "2020-08-24", "close": 1.2749, "volume": 191591.0}, {"date": "2020-08-25", "close": 1.3424, "volume": 113466.0}, {"date": "2020-08-26", "close": 1.3199, "volume": 83766.0}, {"date": "2020-08-27", "close": 1.3949, "volume": 81089.0}, {"date": "2020-08-28", "close": 1.4834, "volume": 172370.0}, {"date": "2020-08-31", "close": 1.5659, "volume": 200417.0}, {"date": "2020-09-01", "close": 1.5389, "volume": 90772.0}, {"date": "2020-09-02", "close": 1.4339, "volume": 65794.0}, {"date": "2020-09-03", "close": 1.4954, "volume": 104154.0}, {"date": "2020-09-04", "close": 1.4512, "volume": 66060.0}, {"date": "2020-09-08", "close": 1.3799, "volume": 109310.0}, {"date": "2020-09-09", "close": 1.3957, "volume": 83454.0}, {"date": "2020-09-10", "close": 1.3724, "volume": 171663.0}, {"date": "2020-09-11", "close": 1.3499, "volume": 81189.0}, {"date": "2020-09-14", "close": 1.4219, "volume": 158898.0}, {"date": "2020-09-15", "close": 1.4324, "volume": 60097.0}, {"date": "2020-09-16", "close": 1.3949, "volume": 64542.0}, {"date": "2020-09-17", "close": 1.4042, "volume": 280206.0}, {"date": "2020-09-18", "close": 1.4084, "volume": 98237.0}, {"date": "2020-09-21", "close": 1.4519, "volume": 167746.0}, {"date": "2020-09-22", "close": 1.5133, "volume": 119932.0}, {"date": "2020-09-23", "close": 1.5294, "volume": 131306.0}, {"date": "2020-09-24", "close": 1.4842, "volume": 73915.0}, {"date": "2020-09-25", "close": 1.7065, "volume": 265160.0}, {"date": "2020-09-28", "close": 3.0298, "volume": 3331151.0}, {"date": "2020-09-29", "close": 2.3624, "volume": 1084016.0}, {"date": "2020-09-30", "close": 2.0249, "volume": 633069.0}, {"date": "2020-10-01", "close": 2.0714, "volume": 426885.0}, {"date": "2020-10-02", "close": 2.0943, "volume": 533140.0}, {"date": "2020-10-05", "close": 2.0294, "volume": 597798.0}, {"date": "2020-10-06", "close": 1.9274, "volume": 415096.0}, {"date": "2020-10-07", "close": 1.8014, "volume": 211186.0}, {"date": "2020-10-08", "close": 1.7249, "volume": 476370.0}, {"date": "2020-10-09", "close": 1.8329, "volume": 262766.0}, {"date": "2020-10-12", "close": 2.1509, "volume": 710109.0}, {"date": "2020-10-13", "close": 2.1584, "volume": 264421.0}, {"date": "2020-10-14", "close": 2.1801, "volume": 263144.0}, {"date": "2020-10-15", "close": 2.0549, "volume": 178397.0}, {"date": "2020-10-16", "close": 2.2364, "volume": 170853.0}, {"date": "2020-10-19", "close": 2.4014, "volume": 270089.0}, {"date": "2020-10-20", "close": 2.6624, "volume": 316783.0}, {"date": "2020-10-21", "close": 2.5589, "volume": 474736.0}, {"date": "2020-10-22", "close": 2.5124, "volume": 340141.0}, {"date": "2020-10-23", "close": 2.4899, "volume": 118932.0}, {"date": "2020-10-26", "close": 2.6888, "volume": 500546.0}, {"date": "2020-10-27", "close": 2.7299, "volume": 160094.0}, {"date": "2020-10-28", "close": 2.6447, "volume": 226665.0}, {"date": "2020-10-29", "close": 2.6294, "volume": 183472.0}, {"date": "2020-10-30", "close": 2.5364, "volume": 116008.0}, {"date": "2020-11-02", "close": 2.519, "volume": 202069.0}, {"date": "2020-11-03", "close": 2.6189, "volume": 58827.0}, {"date": "2020-11-04", "close": 2.4764, "volume": 177454.0}, {"date": "2020-11-05", "close": 2.5349, "volume": 65447.0}, {"date": "2020-11-06", "close": 2.5311, "volume": 111597.0}, {"date": "2020-11-09", "close": 2.5664, "volume": 103409.0}, {"date": "2020-11-10", "close": 2.4809, "volume": 90823.0}, {"date": "2020-11-11", "close": 2.4149, "volume": 220233.0}, {"date": "2020-11-12", "close": 2.4889, "volume": 72223.0}, {"date": "2020-11-13", "close": 2.4224, "volume": 171071.0}, {"date": "2020-11-16", "close": 2.5034, "volume": 108360.0}, {"date": "2020-11-17", "close": 2.4227, "volume": 139599.0}, {"date": "2020-11-18", "close": 2.2349, "volume": 307622.0}, {"date": "2020-11-19", "close": 2.0999, "volume": 164892.0}, {"date": "2020-11-20", "close": 2.2356, "volume": 305385.0}, {"date": "2020-11-23", "close": 2.3384, "volume": 180664.0}, {"date": "2020-11-24", "close": 2.4224, "volume": 189349.0}, {"date": "2020-11-25", "close": 2.3999, "volume": 192703.0}, {"date": "2020-11-27", "close": 2.7824, "volume": 693473.0}, {"date": "2020-11-30", "close": 3.8248, "volume": 1752302.0}, {"date": "2020-12-01", "close": 3.5548, "volume": 516393.0}, {"date": "2020-12-02", "close": 3.3898, "volume": 343187.0}, {"date": "2020-12-03", "close": 3.5083, "volume": 254663.0}, {"date": "2020-12-04", "close": 3.3223, "volume": 451383.0}, {"date": "2020-12-07", "close": 3.2998, "volume": 255527.0}, {"date": "2020-12-08", "close": 3.0013, "volume": 408158.0}, {"date": "2020-12-09", "close": 2.9699, "volume": 327299.0}, {"date": "2020-12-10", "close": 3.1108, "volume": 157775.0}, {"date": "2020-12-11", "close": 3.2548, "volume": 191310.0}, {"date": "2020-12-14", "close": 3.2248, "volume": 169321.0}, {"date": "2020-12-15", "close": 3.1498, "volume": 139129.0}, {"date": "2020-12-16", "close": 4.0498, "volume": 576820.0}, {"date": "2020-12-17", "close": 4.9201, "volume": 1283418.0}, {"date": "2020-12-18", "close": 7.1246, "volume": 1661383.0}, {"date": "2020-12-21", "close": 12.1494, "volume": 3484254.0}, {"date": "2020-12-22", "close": 19.799, "volume": 3118271.0}, {"date": "2020-12-23", "close": 16.1992, "volume": 3023380.0}, {"date": "2020-12-24", "close": 17.5491, "volume": 723123.0}, {"date": "2020-12-28", "close": 23.2488, "volume": 1522405.0}, {"date": "2020-12-29", "close": 20.9989, "volume": 1049753.0}, {"date": "2020-12-30", "close": 21.6589, "volume": 484937.0}, {"date": "2020-12-31", "close": 20.9989, "volume": 419794.0}, {"date": "2021-01-04", "close": 17.1741, "volume": 1064957.0}, {"date": "2021-01-05", "close": 14.3993, "volume": 3197151.0}, {"date": "2021-01-06", "close": 14.8328, "volume": 782546.0}, {"date": "2021-01-07", "close": 17.2491, "volume": 547868.0}, {"date": "2021-01-08", "close": 17.6991, "volume": 400998.0}, {"date": "2021-01-11", "close": 17.3991, "volume": 468704.0}, {"date": "2021-01-12", "close": 16.9492, "volume": 236240.0}, {"date": "2021-01-13", "close": 17.3991, "volume": 215979.0}, {"date": "2021-01-14", "close": 17.7516, "volume": 237529.0}, {"date": "2021-01-15", "close": 19.199, "volume": 326297.0}, {"date": "2021-01-19", "close": 21.6514, "volume": 758783.0}, {"date": "2021-01-20", "close": 29.0985, "volume": 1288610.0}, {"date": "2021-01-21", "close": 34.5658, "volume": 1842061.0}, {"date": "2021-01-22", "close": 50.0225, "volume": 2277368.0}, {"date": "2021-01-25", "close": 61.1219, "volume": 2416411.0}, {"date": "2021-01-26", "close": 59.697, "volume": 1323211.0}, {"date": "2021-01-27", "close": 50.9975, "volume": 916740.0}, {"date": "2021-01-28", "close": 41.9229, "volume": 1460110.0}, {"date": "2021-01-29", "close": 49.5725, "volume": 675906.0}, {"date": "2021-02-01", "close": 56.8472, "volume": 549040.0}, {"date": "2021-02-02", "close": 60.447, "volume": 494823.0}, {"date": "2021-02-03", "close": 57.5971, "volume": 521417.0}, {"date": "2021-02-04", "close": 56.8472, "volume": 420090.0}, {"date": "2021-02-05", "close": 58.8646, "volume": 298699.0}, {"date": "2021-02-08", "close": 59.997, "volume": 448299.0}, {"date": "2021-02-09", "close": 58.6471, "volume": 346639.0}, {"date": "2021-02-10", "close": 56.3972, "volume": 363788.0}, {"date": "2021-02-11", "close": 58.9471, "volume": 670930.0}, {"date": "2021-02-12", "close": 57.5971, "volume": 260812.0}, {"date": "2021-02-16", "close": 58.4971, "volume": 293695.0}, {"date": "2021-02-17", "close": 54.5973, "volume": 401469.0}, {"date": "2021-02-18", "close": 49.4975, "volume": 839511.0}, {"date": "2021-02-19", "close": 47.8476, "volume": 437130.0}, {"date": "2021-02-22", "close": 44.6978, "volume": 489369.0}, {"date": "2021-02-23", "close": 38.0981, "volume": 1143464.0}, {"date": "2021-02-24", "close": 42.9729, "volume": 433936.0}, {"date": "2021-02-25", "close": 38.998, "volume": 327318.0}, {"date": "2021-02-26", "close": 38.3981, "volume": 336266.0}, {"date": "2021-03-01", "close": 41.9979, "volume": 366297.0}, {"date": "2021-03-02", "close": 39.898, "volume": 160146.0}, {"date": "2021-03-03", "close": 35.6982, "volume": 279948.0}, {"date": "2021-03-04", "close": 30.4485, "volume": 736698.0}, {"date": "2021-03-05", "close": 27.8986, "volume": 980320.0}, {"date": "2021-03-08", "close": 32.0984, "volume": 386032.0}, {"date": "2021-03-09", "close": 35.5482, "volume": 345795.0}, {"date": "2021-03-10", "close": 30.5985, "volume": 1133369.0}, {"date": "2021-03-11", "close": 32.9984, "volume": 432717.0}, {"date": "2021-03-12", "close": 32.3234, "volume": 233431.0}, {"date": "2021-03-15", "close": 30.666, "volume": 273820.0}, {"date": "2021-03-16", "close": 29.8485, "volume": 251248.0}, {"date": "2021-03-17", "close": 30.4485, "volume": 260760.0}, {"date": "2021-03-18", "close": 28.1986, "volume": 337721.0}, {"date": "2021-03-19", "close": 26.6987, "volume": 327101.0}, {"date": "2021-03-22", "close": 24.7488, "volume": 392092.0}, {"date": "2021-03-23", "close": 21.8989, "volume": 591048.0}, {"date": "2021-03-24", "close": 22.6339, "volume": 403969.0}, {"date": "2021-03-25", "close": 20.9989, "volume": 407163.0}, {"date": "2021-03-26", "close": 21.4489, "volume": 240583.0}, {"date": "2021-03-29", "close": 25.6487, "volume": 437475.0}, {"date": "2021-03-30", "close": 24.5988, "volume": 172558.0}, {"date": "2021-03-31", "close": 23.8488, "volume": 194600.0}, {"date": "2021-04-01", "close": 24.1488, "volume": 127330.0}, {"date": "2021-04-05", "close": 24.2988, "volume": 131209.0}, {"date": "2021-04-06", "close": 23.9988, "volume": 122756.0}, {"date": "2021-04-07", "close": 22.7989, "volume": 149095.0}, {"date": "2021-04-08", "close": 21.8989, "volume": 179303.0}, {"date": "2021-04-09", "close": 22.4989, "volume": 220376.0}, {"date": "2021-04-12", "close": 22.1989, "volume": 153285.0}, {"date": "2021-04-13", "close": 21.8989, "volume": 348022.0}, {"date": "2021-04-14", "close": 20.699, "volume": 247997.0}, {"date": "2021-04-15", "close": 19.799, "volume": 268343.0}, {"date": "2021-04-16", "close": 18.5991, "volume": 241924.0}, {"date": "2021-04-19", "close": 16.0492, "volume": 391171.0}, {"date": "2021-04-20", "close": 15.5992, "volume": 396810.0}, {"date": "2021-04-21", "close": 20.699, "volume": 596570.0}, {"date": "2021-04-22", "close": 23.2488, "volume": 460397.0}, {"date": "2021-04-23", "close": 28.7986, "volume": 415860.0}, {"date": "2021-04-26", "close": 26.0987, "volume": 733721.0}, {"date": "2021-04-27", "close": 24.1488, "volume": 342152.0}, {"date": "2021-04-28", "close": 25.7237, "volume": 316620.0}, {"date": "2021-04-29", "close": 24.2988, "volume": 230350.0}, {"date": "2021-04-30", "close": 25.2737, "volume": 103943.0}, {"date": "2021-05-03", "close": 24.5988, "volume": 188083.0}, {"date": "2021-05-04", "close": 24.2988, "volume": 190534.0}, {"date": "2021-05-05", "close": 22.6489, "volume": 176094.0}, {"date": "2021-05-06", "close": 21.4489, "volume": 153174.0}, {"date": "2021-05-07", "close": 22.6489, "volume": 138570.0}, {"date": "2021-05-10", "close": 23.6988, "volume": 307090.0}, {"date": "2021-05-11", "close": 22.6489, "volume": 201519.0}, {"date": "2021-05-12", "close": 23.7513, "volume": 133001.0}, {"date": "2021-05-13", "close": 22.0489, "volume": 199653.0}, {"date": "2021-05-14", "close": 23.2488, "volume": 111495.0}, {"date": "2021-05-17", "close": 22.2739, "volume": 83974.0}, {"date": "2021-05-18", "close": 22.7989, "volume": 84822.0}, {"date": "2021-05-19", "close": 22.7989, "volume": 57088.0}, {"date": "2021-05-20", "close": 26.4512, "volume": 369591.0}, {"date": "2021-05-21", "close": 31.7234, "volume": 911697.0}, {"date": "2021-05-24", "close": 35.6982, "volume": 638504.0}, {"date": "2021-05-25", "close": 37.2731, "volume": 652697.0}, {"date": "2021-05-26", "close": 34.1983, "volume": 553882.0}, {"date": "2021-05-27", "close": 32.5484, "volume": 285355.0}, {"date": "2021-05-28", "close": 33.7483, "volume": 174209.0}, {"date": "2021-06-01", "close": 34.0483, "volume": 187650.0}, {"date": "2021-06-02", "close": 32.5484, "volume": 163310.0}, {"date": "2021-06-03", "close": 32.0234, "volume": 345197.0}, {"date": "2021-06-04", "close": 30.8985, "volume": 176406.0}, {"date": "2021-06-07", "close": 31.3484, "volume": 137563.0}, {"date": "2021-06-08", "close": 32.6984, "volume": 219368.0}, {"date": "2021-06-09", "close": 34.7983, "volume": 315495.0}, {"date": "2021-06-10", "close": 36.2982, "volume": 202511.0}, {"date": "2021-06-11", "close": 35.0982, "volume": 219384.0}, {"date": "2021-06-14", "close": 34.3483, "volume": 172599.0}, {"date": "2021-06-15", "close": 32.0984, "volume": 140036.0}, {"date": "2021-06-16", "close": 34.4983, "volume": 168970.0}, {"date": "2021-06-17", "close": 34.1983, "volume": 221932.0}, {"date": "2021-06-18", "close": 33.1483, "volume": 151055.0}, {"date": "2021-06-21", "close": 32.3984, "volume": 156252.0}, {"date": "2021-06-22", "close": 31.9484, "volume": 108699.0}, {"date": "2021-06-23", "close": 33.3733, "volume": 118013.0}, {"date": "2021-06-24", "close": 32.7284, "volume": 193664.0}, {"date": "2021-06-25", "close": 32.3984, "volume": 126134.0}, {"date": "2021-06-28", "close": 31.4984, "volume": 182384.0}, {"date": "2021-06-29", "close": 31.1984, "volume": 336056.0}, {"date": "2021-06-30", "close": 30.2985, "volume": 135713.0}, {"date": "2021-07-01", "close": 29.9985, "volume": 127751.0}, {"date": "2021-07-02", "close": 28.0486, "volume": 213855.0}, {"date": "2021-07-06", "close": 26.3987, "volume": 596612.0}, {"date": "2021-07-07", "close": 26.3987, "volume": 285975.0}, {"date": "2021-07-08", "close": 28.7986, "volume": 222374.0}, {"date": "2021-07-09", "close": 29.6985, "volume": 205677.0}, {"date": "2021-07-12", "close": 28.7236, "volume": 105104.0}, {"date": "2021-07-13", "close": 27.0511, "volume": 142814.0}, {"date": "2021-07-14", "close": 25.1987, "volume": 164247.0}, {"date": "2021-07-15", "close": 25.9487, "volume": 110116.0}, {"date": "2021-07-16", "close": 25.1987, "volume": 83675.0}, {"date": "2021-07-19", "close": 25.0487, "volume": 152400.0}, {"date": "2021-07-20", "close": 24.6738, "volume": 83550.0}, {"date": "2021-07-21", "close": 25.3487, "volume": 62387.0}, {"date": "2021-07-22", "close": 24.9738, "volume": 55375.0}, {"date": "2021-07-23", "close": 24.8238, "volume": 54315.0}, {"date": "2021-07-26", "close": 24.8988, "volume": 174322.0}, {"date": "2021-07-27", "close": 23.9988, "volume": 133913.0}, {"date": "2021-07-28", "close": 23.9988, "volume": 134477.0}, {"date": "2021-07-29", "close": 23.9988, "volume": 123009.0}, {"date": "2021-07-30", "close": 23.5488, "volume": 104236.0}, {"date": "2021-08-02", "close": 23.3988, "volume": 72654.0}, {"date": "2021-08-03", "close": 23.5488, "volume": 56695.0}, {"date": "2021-08-04", "close": 23.2488, "volume": 67538.0}, {"date": "2021-08-05", "close": 25.3487, "volume": 103914.0}, {"date": "2021-08-06", "close": 24.6663, "volume": 76144.0}, {"date": "2021-08-09", "close": 24.2988, "volume": 74233.0}, {"date": "2021-08-10", "close": 23.8488, "volume": 104916.0}, {"date": "2021-08-11", "close": 24.4488, "volume": 65963.0}, {"date": "2021-08-12", "close": 23.8488, "volume": 68665.0}, {"date": "2021-08-13", "close": 23.5488, "volume": 70397.0}, {"date": "2021-08-16", "close": 22.1989, "volume": 189172.0}, {"date": "2021-08-17", "close": 21.5989, "volume": 171826.0}, {"date": "2021-08-18", "close": 22.0489, "volume": 96457.0}, {"date": "2021-08-19", "close": 21.4489, "volume": 104088.0}, {"date": "2021-08-20", "close": 20.699, "volume": 138767.0}, {"date": "2021-08-23", "close": 20.099, "volume": 196248.0}, {"date": "2021-08-24", "close": 19.499, "volume": 365307.0}, {"date": "2021-08-25", "close": 18.7491, "volume": 235078.0}, {"date": "2021-08-26", "close": 18.2991, "volume": 160220.0}, {"date": "2021-08-27", "close": 24.4488, "volume": 699310.0}, {"date": "2021-08-30", "close": 23.9243, "volume": 410297.0}, {"date": "2021-08-31", "close": 22.7989, "volume": 122832.0}, {"date": "2021-09-01", "close": 21.8989, "volume": 227660.0}, {"date": "2021-09-02", "close": 21.6739, "volume": 200746.0}, {"date": "2021-09-03", "close": 21.7489, "volume": 171098.0}, {"date": "2021-09-07", "close": 21.1489, "volume": 179777.0}, {"date": "2021-09-08", "close": 20.489, "volume": 128726.0}, {"date": "2021-09-09", "close": 20.9989, "volume": 203353.0}, {"date": "2021-09-10", "close": 20.9989, "volume": 163769.0}, {"date": "2021-09-13", "close": 20.249, "volume": 110559.0}, {"date": "2021-09-14", "close": 19.649, "volume": 111188.0}, {"date": "2021-09-15", "close": 20.099, "volume": 179825.0}, {"date": "2021-09-16", "close": 20.174, "volume": 62251.0}, {"date": "2021-09-17", "close": 20.474, "volume": 54280.0}, {"date": "2021-09-20", "close": 19.499, "volume": 135406.0}, {"date": "2021-09-21", "close": 20.249, "volume": 73267.0}, {"date": "2021-09-22", "close": 21.5989, "volume": 139342.0}, {"date": "2021-09-23", "close": 23.0988, "volume": 218257.0}, {"date": "2021-09-24", "close": 24.2988, "volume": 178588.0}, {"date": "2021-09-27", "close": 24.2238, "volume": 207749.0}, {"date": "2021-09-28", "close": 22.7989, "volume": 171520.0}, {"date": "2021-09-29", "close": 23.3988, "volume": 138357.0}, {"date": "2021-09-30", "close": 22.7989, "volume": 170870.0}, {"date": "2021-10-01", "close": 23.0988, "volume": 71876.0}, {"date": "2021-10-04", "close": 22.6489, "volume": 180609.0}, {"date": "2021-10-05", "close": 22.7989, "volume": 122584.0}, {"date": "2021-10-06", "close": 22.7989, "volume": 94838.0}, {"date": "2021-10-07", "close": 22.3489, "volume": 113358.0}, {"date": "2021-10-08", "close": 21.2989, "volume": 113381.0}, {"date": "2021-10-11", "close": 20.699, "volume": 87460.0}, {"date": "2021-10-12", "close": 20.9989, "volume": 86139.0}, {"date": "2021-10-13", "close": 22.0489, "volume": 77974.0}, {"date": "2021-10-14", "close": 21.4489, "volume": 74234.0}, {"date": "2021-10-15", "close": 20.849, "volume": 101400.0}, {"date": "2021-10-18", "close": 19.649, "volume": 324207.0}, {"date": "2021-10-19", "close": 19.799, "volume": 107039.0}, {"date": "2021-10-20", "close": 20.024, "volume": 104195.0}, {"date": "2021-10-21", "close": 19.499, "volume": 107084.0}, {"date": "2021-10-22", "close": 18.7491, "volume": 256917.0}, {"date": "2021-10-25", "close": 18.7491, "volume": 259050.0}, {"date": "2021-10-26", "close": 18.5991, "volume": 475214.0}, {"date": "2021-10-27", "close": 19.199, "volume": 178877.0}, {"date": "2021-10-28", "close": 19.199, "volume": 133083.0}, {"date": "2021-10-29", "close": 18.8991, "volume": 128518.0}, {"date": "2021-11-01", "close": 18.4491, "volume": 157573.0}, {"date": "2021-11-02", "close": 18.1491, "volume": 158666.0}, {"date": "2021-11-03", "close": 19.049, "volume": 145077.0}, {"date": "2021-11-04", "close": 18.7491, "volume": 138212.0}, {"date": "2021-11-05", "close": 18.7491, "volume": 164110.0}, {"date": "2021-11-08", "close": 22.3489, "volume": 859903.0}, {"date": "2021-11-09", "close": 20.849, "volume": 384533.0}, {"date": "2021-11-10", "close": 19.649, "volume": 223655.0}, {"date": "2021-11-11", "close": 20.9989, "volume": 188261.0}, {"date": "2021-11-12", "close": 21.2989, "volume": 130749.0}, {"date": "2021-11-15", "close": 20.549, "volume": 165892.0}, {"date": "2021-11-16", "close": 19.799, "volume": 178012.0}, {"date": "2021-11-17", "close": 19.199, "volume": 172323.0}, {"date": "2021-11-18", "close": 18.8991, "volume": 158464.0}, {"date": "2021-11-19", "close": 19.799, "volume": 115392.0}, {"date": "2021-11-22", "close": 19.349, "volume": 139877.0}, {"date": "2021-11-23", "close": 18.7491, "volume": 104565.0}, {"date": "2021-11-24", "close": 19.349, "volume": 99979.0}, {"date": "2021-11-26", "close": 19.424, "volume": 75735.0}, {"date": "2021-11-29", "close": 18.5241, "volume": 201277.0}, {"date": "2021-11-30", "close": 18.2991, "volume": 115421.0}, {"date": "2021-12-01", "close": 17.3991, "volume": 205223.0}, {"date": "2021-12-02", "close": 17.2491, "volume": 358142.0}, {"date": "2021-12-03", "close": 16.6492, "volume": 225617.0}, {"date": "2021-12-06", "close": 15.9742, "volume": 261950.0}, {"date": "2021-12-07", "close": 18.2991, "volume": 295564.0}, {"date": "2021-12-08", "close": 17.3991, "volume": 153654.0}, {"date": "2021-12-09", "close": 16.5742, "volume": 122227.0}, {"date": "2021-12-10", "close": 15.8992, "volume": 160658.0}, {"date": "2021-12-13", "close": 15.4492, "volume": 178976.0}, {"date": "2021-12-14", "close": 15.1492, "volume": 228126.0}, {"date": "2021-12-15", "close": 14.9993, "volume": 570931.0}, {"date": "2021-12-16", "close": 15.4492, "volume": 125821.0}, {"date": "2021-12-17", "close": 15.6967, "volume": 163934.0}, {"date": "2021-12-20", "close": 15.2992, "volume": 206161.0}, {"date": "2021-12-21", "close": 15.0742, "volume": 107051.0}, {"date": "2021-12-22", "close": 15.7492, "volume": 183128.0}, {"date": "2021-12-23", "close": 15.7492, "volume": 100190.0}, {"date": "2021-12-27", "close": 15.1492, "volume": 133159.0}, {"date": "2021-12-28", "close": 15.1492, "volume": 163488.0}, {"date": "2021-12-29", "close": 14.5658, "volume": 185030.0}, {"date": "2021-12-30", "close": 14.9093, "volume": 188821.0}, {"date": "2021-12-31", "close": 16.0492, "volume": 736125.0}, {"date": "2022-01-03", "close": 15.2992, "volume": 330729.0}, {"date": "2022-01-04", "close": 15.4492, "volume": 141878.0}, {"date": "2022-01-05", "close": 14.7743, "volume": 262548.0}, {"date": "2022-01-06", "close": 14.8508, "volume": 123388.0}, {"date": "2022-01-07", "close": 15.4492, "volume": 82184.0}, {"date": "2022-01-10", "close": 14.166, "volume": 275871.0}, {"date": "2022-01-11", "close": 14.0993, "volume": 194417.0}, {"date": "2022-01-12", "close": 13.8931, "volume": 104155.0}, {"date": "2022-01-13", "close": 13.6493, "volume": 124468.0}, {"date": "2022-01-14", "close": 12.6294, "volume": 457493.0}, {"date": "2022-01-18", "close": 11.4009, "volume": 430322.0}, {"date": "2022-01-19", "close": 9.9726, "volume": 997389.0}, {"date": "2022-01-20", "close": 10.012, "volume": 271887.0}, {"date": "2022-01-21", "close": 11.6994, "volume": 385004.0}, {"date": "2022-01-24", "close": 11.0979, "volume": 276098.0}, {"date": "2022-01-25", "close": 10.5175, "volume": 142785.0}, {"date": "2022-01-26", "close": 11.2509, "volume": 121968.0}, {"date": "2022-01-27", "close": 10.666, "volume": 181499.0}, {"date": "2022-01-28", "close": 10.948, "volume": 106210.0}, {"date": "2022-01-31", "close": 12.4479, "volume": 191279.0}, {"date": "2022-02-01", "close": 15.2992, "volume": 355863.0}, {"date": "2022-02-02", "close": 13.6576, "volume": 321578.0}, {"date": "2022-02-03", "close": 13.8293, "volume": 91400.0}, {"date": "2022-02-04", "close": 14.5493, "volume": 106541.0}, {"date": "2022-02-07", "close": 16.1992, "volume": 133543.0}, {"date": "2022-02-08", "close": 15.3742, "volume": 96168.0}, {"date": "2022-02-09", "close": 16.0492, "volume": 65008.0}, {"date": "2022-02-10", "close": 16.0492, "volume": 136382.0}, {"date": "2022-02-11", "close": 15.5992, "volume": 108873.0}, {"date": "2022-02-14", "close": 14.7743, "volume": 105108.0}, {"date": "2022-02-15", "close": 15.1492, "volume": 63974.0}, {"date": "2022-02-16", "close": 15.6967, "volume": 74953.0}, {"date": "2022-02-17", "close": 14.6258, "volume": 80576.0}, {"date": "2022-02-18", "close": 14.2118, "volume": 64161.0}, {"date": "2022-02-22", "close": 13.5893, "volume": 82782.0}, {"date": "2022-02-23", "close": 12.8994, "volume": 120322.0}, {"date": "2022-02-24", "close": 12.6009, "volume": 289278.0}, {"date": "2022-02-25", "close": 14.9843, "volume": 256347.0}, {"date": "2022-02-28", "close": 15.5992, "volume": 103811.0}, {"date": "2022-03-01", "close": 15.7492, "volume": 72504.0}, {"date": "2022-03-02", "close": 16.0492, "volume": 45424.0}, {"date": "2022-03-03", "close": 15.5992, "volume": 62678.0}, {"date": "2022-03-04", "close": 14.8478, "volume": 73875.0}, {"date": "2022-03-07", "close": 13.7993, "volume": 116801.0}, {"date": "2022-03-08", "close": 14.5478, "volume": 120749.0}, {"date": "2022-03-09", "close": 14.7, "volume": 53844.0}, {"date": "2022-03-10", "close": 14.8058, "volume": 46172.0}, {"date": "2022-03-11", "close": 13.9493, "volume": 70056.0}, {"date": "2022-03-14", "close": 14.2238, "volume": 50731.0}, {"date": "2022-03-15", "close": 13.9493, "volume": 43564.0}, {"date": "2022-03-16", "close": 14.0543, "volume": 52843.0}, {"date": "2022-03-17", "close": 13.9501, "volume": 44954.0}, {"date": "2022-03-18", "close": 14.4368, "volume": 74209.0}, {"date": "2022-03-21", "close": 14.5493, "volume": 52280.0}, {"date": "2022-03-22", "close": 14.997, "volume": 74202.0}, {"date": "2022-03-23", "close": 15.5992, "volume": 70173.0}, {"date": "2022-03-24", "close": 16.3492, "volume": 111607.0}, {"date": "2022-03-25", "close": 16.0492, "volume": 96285.0}, {"date": "2022-03-28", "close": 16.4992, "volume": 146689.0}, {"date": "2022-03-29", "close": 18.3741, "volume": 246861.0}, {"date": "2022-03-30", "close": 20.099, "volume": 535876.0}, {"date": "2022-03-31", "close": 20.399, "volume": 227872.0}, {"date": "2022-04-01", "close": 21.4489, "volume": 201605.0}, {"date": "2022-04-04", "close": 25.3487, "volume": 625322.0}, {"date": "2022-04-05", "close": 23.9988, "volume": 280918.0}, {"date": "2022-04-06", "close": 20.099, "volume": 445697.0}, {"date": "2022-04-07", "close": 19.199, "volume": 205981.0}, {"date": "2022-04-08", "close": 18.2991, "volume": 209025.0}, {"date": "2022-04-11", "close": 17.8491, "volume": 148480.0}, {"date": "2022-04-12", "close": 17.1216, "volume": 150264.0}, {"date": "2022-04-13", "close": 19.424, "volume": 149156.0}, {"date": "2022-04-14", "close": 18.7491, "volume": 80282.0}, {"date": "2022-04-18", "close": 18.1491, "volume": 68331.0}, {"date": "2022-04-19", "close": 19.649, "volume": 101165.0}, {"date": "2022-04-20", "close": 16.7992, "volume": 287865.0}, {"date": "2022-04-21", "close": 16.3477, "volume": 255501.0}, {"date": "2022-04-22", "close": 16.1992, "volume": 145234.0}, {"date": "2022-04-25", "close": 17.3991, "volume": 94825.0}, {"date": "2022-04-26", "close": 16.0492, "volume": 146582.0}, {"date": "2022-04-27", "close": 16.4992, "volume": 78554.0}, {"date": "2022-04-28", "close": 16.3492, "volume": 81135.0}, {"date": "2022-04-29", "close": 15.8992, "volume": 54844.0}, {"date": "2022-05-02", "close": 15.8992, "volume": 55341.0}, {"date": "2022-05-03", "close": 15.8992, "volume": 87956.0}, {"date": "2022-05-04", "close": 16.4992, "volume": 74817.0}, {"date": "2022-05-05", "close": 15.8242, "volume": 88529.0}, {"date": "2022-05-06", "close": 15.3742, "volume": 75834.0}, {"date": "2022-05-09", "close": 12.9819, "volume": 235173.0}, {"date": "2022-05-10", "close": 13.7993, "volume": 131500.0}, {"date": "2022-05-11", "close": 13.5728, "volume": 72160.0}, {"date": "2022-05-12", "close": 13.7993, "volume": 94368.0}, {"date": "2022-05-13", "close": 14.5193, "volume": 99804.0}, {"date": "2022-05-16", "close": 14.9918, "volume": 247722.0}, {"date": "2022-05-17", "close": 14.5718, "volume": 54570.0}, {"date": "2022-05-18", "close": 14.064, "volume": 50713.0}, {"date": "2022-05-19", "close": 14.2868, "volume": 46107.0}, {"date": "2022-05-20", "close": 14.25, "volume": 29275.0}, {"date": "2022-05-23", "close": 14.1008, "volume": 34328.0}, {"date": "2022-05-24", "close": 13.5878, "volume": 72693.0}, {"date": "2022-05-25", "close": 13.4536, "volume": 63777.0}, {"date": "2022-05-26", "close": 13.6418, "volume": 32579.0}, {"date": "2022-05-27", "close": 13.9178, "volume": 62868.0}, {"date": "2022-05-31", "close": 14.0993, "volume": 82194.0}, {"date": "2022-06-01", "close": 13.6838, "volume": 37248.0}, {"date": "2022-06-02", "close": 13.5811, "volume": 44251.0}, {"date": "2022-06-03", "close": 13.2593, "volume": 59325.0}, {"date": "2022-06-06", "close": 13.1318, "volume": 57767.0}, {"date": "2022-06-07", "close": 13.0118, "volume": 66109.0}, {"date": "2022-06-08", "close": 12.9294, "volume": 65373.0}, {"date": "2022-06-09", "close": 12.8094, "volume": 67289.0}, {"date": "2022-06-10", "close": 12.2244, "volume": 70374.0}, {"date": "2022-06-13", "close": 10.8265, "volume": 225050.0}, {"date": "2022-06-14", "close": 10.648, "volume": 118033.0}, {"date": "2022-06-15", "close": 11.2082, "volume": 99849.0}, {"date": "2022-06-16", "close": 10.4995, "volume": 130514.0}, {"date": "2022-06-17", "close": 9.6385, "volume": 534073.0}, {"date": "2022-06-21", "close": 10.2205, "volume": 200947.0}, {"date": "2022-06-22", "close": 10.2745, "volume": 131606.0}, {"date": "2022-06-23", "close": 10.8445, "volume": 125999.0}, {"date": "2022-06-24", "close": 11.3244, "volume": 110232.0}, {"date": "2022-06-27", "close": 11.2179, "volume": 69398.0}, {"date": "2022-06-28", "close": 11.2494, "volume": 75372.0}, {"date": "2022-06-29", "close": 10.6237, "volume": 31342.0}, {"date": "2022-06-30", "close": 10.498, "volume": 43260.0}, {"date": "2022-07-01", "close": 10.1995, "volume": 83339.0}, {"date": "2022-07-05", "close": 9.5965, "volume": 108548.0}, {"date": "2022-07-06", "close": 9.826, "volume": 57376.0}, {"date": "2022-07-07", "close": 10.423, "volume": 67510.0}, {"date": "2022-07-08", "close": 10.618, "volume": 182767.0}, {"date": "2022-07-11", "close": 10.3345, "volume": 91131.0}, {"date": "2022-07-12", "close": 9.9355, "volume": 61333.0}, {"date": "2022-07-13", "close": 10.048, "volume": 55106.0}, {"date": "2022-07-14", "close": 9.8965, "volume": 78731.0}, {"date": "2022-07-15", "close": 9.8755, "volume": 60062.0}, {"date": "2022-07-18", "close": 10.5722, "volume": 124347.0}, {"date": "2022-07-19", "close": 10.7245, "volume": 58960.0}, {"date": "2022-07-20", "close": 10.978, "volume": 70977.0}, {"date": "2022-07-21", "close": 11.0244, "volume": 49089.0}, {"date": "2022-07-22", "close": 11.2494, "volume": 60035.0}, {"date": "2022-07-25", "close": 10.4995, "volume": 111191.0}, {"date": "2022-07-26", "close": 10.1275, "volume": 70794.0}, {"date": "2022-07-27", "close": 10.3195, "volume": 50462.0}, {"date": "2022-07-28", "close": 10.4995, "volume": 58516.0}, {"date": "2022-07-29", "close": 10.4995, "volume": 59422.0}, {"date": "2022-08-01", "close": 10.492, "volume": 28228.0}, {"date": "2022-08-02", "close": 10.7965, "volume": 62684.0}, {"date": "2022-08-03", "close": 11.6417, "volume": 118560.0}, {"date": "2022-08-04", "close": 12.6744, "volume": 175184.0}, {"date": "2022-08-05", "close": 12.5994, "volume": 65265.0}, {"date": "2022-08-08", "close": 13.6568, "volume": 117046.0}, {"date": "2022-08-09", "close": 13.0478, "volume": 76399.0}, {"date": "2022-08-10", "close": 12.6999, "volume": 125584.0}, {"date": "2022-08-11", "close": 12.3828, "volume": 85687.0}, {"date": "2022-08-12", "close": 12.2994, "volume": 99339.0}, {"date": "2022-08-15", "close": 11.8509, "volume": 91206.0}, {"date": "2022-08-16", "close": 11.6979, "volume": 88359.0}, {"date": "2022-08-17", "close": 11.5494, "volume": 16928.0}, {"date": "2022-08-18", "close": 11.2989, "volume": 66043.0}, {"date": "2022-08-19", "close": 10.6495, "volume": 254196.0}, {"date": "2022-08-22", "close": 10.4995, "volume": 58788.0}, {"date": "2022-08-23", "close": 10.498, "volume": 71267.0}, {"date": "2022-08-24", "close": 10.945, "volume": 51378.0}, {"date": "2022-08-25", "close": 11.0694, "volume": 24884.0}, {"date": "2022-08-26", "close": 10.723, "volume": 27697.0}, {"date": "2022-08-29", "close": 10.5047, "volume": 26920.0}, {"date": "2022-08-30", "close": 10.1245, "volume": 77143.0}, {"date": "2022-08-31", "close": 10.321, "volume": 26193.0}, {"date": "2022-09-01", "close": 10.0495, "volume": 60729.0}, {"date": "2022-09-02", "close": 10.237, "volume": 63618.0}, {"date": "2022-09-06", "close": 10.273, "volume": 44555.0}, {"date": "2022-09-07", "close": 10.168, "volume": 61981.0}, {"date": "2022-09-08", "close": 10.075, "volume": 64141.0}, {"date": "2022-09-09", "close": 9.9745, "volume": 58202.0}, {"date": "2022-09-12", "close": 10.081, "volume": 36214.0}, {"date": "2022-09-13", "close": 10.1245, "volume": 65876.0}, {"date": "2022-09-14", "close": 10.3045, "volume": 44664.0}, {"date": "2022-09-15", "close": 10.153, "volume": 45509.0}, {"date": "2022-09-16", "close": 9.976, "volume": 57604.0}, {"date": "2022-09-19", "close": 9.7495, "volume": 85492.0}, {"date": "2022-09-20", "close": 10.0607, "volume": 48000.0}, {"date": "2022-09-21", "close": 9.8995, "volume": 61220.0}, {"date": "2022-09-22", "close": 9.5995, "volume": 112808.0}, {"date": "2022-09-23", "close": 9.0322, "volume": 234653.0}, {"date": "2022-09-26", "close": 8.6621, "volume": 126172.0}, {"date": "2022-09-27", "close": 8.5106, "volume": 85001.0}, {"date": "2022-09-28", "close": 8.5496, "volume": 92565.0}, {"date": "2022-09-29", "close": 7.5349, "volume": 228105.0}, {"date": "2022-09-30", "close": 8.1671, "volume": 139196.0}, {"date": "2022-10-03", "close": 8.6456, "volume": 69486.0}, {"date": "2022-10-04", "close": 9.4495, "volume": 102722.0}, {"date": "2022-10-05", "close": 8.8481, "volume": 66443.0}, {"date": "2022-10-06", "close": 8.9995, "volume": 38658.0}, {"date": "2022-10-07", "close": 8.9231, "volume": 57788.0}, {"date": "2022-10-10", "close": 8.2481, "volume": 48502.0}, {"date": "2022-10-11", "close": 8.1993, "volume": 62200.0}, {"date": "2022-10-12", "close": 8.2571, "volume": 40560.0}, {"date": "2022-10-13", "close": 8.3223, "volume": 48055.0}, {"date": "2022-10-14", "close": 8.1746, "volume": 86704.0}, {"date": "2022-10-17", "close": 7.7756, "volume": 68777.0}, {"date": "2022-10-18", "close": 7.5446, "volume": 75766.0}, {"date": "2022-10-19", "close": 10.459, "volume": 844187.0}, {"date": "2022-10-20", "close": 8.7371, "volume": 333529.0}, {"date": "2022-10-21", "close": 10.3487, "volume": 381653.0}, {"date": "2022-10-24", "close": 12.1588, "volume": 319464.0}, {"date": "2022-10-25", "close": 12.1524, "volume": 177155.0}, {"date": "2022-10-26", "close": 11.0979, "volume": 127540.0}, {"date": "2022-10-27", "close": 10.6112, "volume": 96757.0}, {"date": "2022-10-28", "close": 10.2745, "volume": 88596.0}, {"date": "2022-10-31", "close": 10.9495, "volume": 56704.0}, {"date": "2022-11-01", "close": 10.5745, "volume": 79821.0}, {"date": "2022-11-02", "close": 10.348, "volume": 66792.0}, {"date": "2022-11-03", "close": 10.0345, "volume": 69070.0}, {"date": "2022-11-04", "close": 9.9753, "volume": 54787.0}, {"date": "2022-11-07", "close": 9.5995, "volume": 54336.0}, {"date": "2022-11-08", "close": 8.9995, "volume": 76536.0}, {"date": "2022-11-09", "close": 8.3988, "volume": 91582.0}, {"date": "2022-11-10", "close": 9.1488, "volume": 105443.0}, {"date": "2022-11-11", "close": 8.8481, "volume": 73078.0}, {"date": "2022-11-14", "close": 8.9681, "volume": 64566.0}, {"date": "2022-11-15", "close": 9.2245, "volume": 54772.0}, {"date": "2022-11-16", "close": 9.2245, "volume": 86488.0}, {"date": "2022-11-17", "close": 9.148, "volume": 34874.0}, {"date": "2022-11-18", "close": 9.2995, "volume": 56233.0}, {"date": "2022-11-21", "close": 8.9995, "volume": 48773.0}, {"date": "2022-11-22", "close": 9.1465, "volume": 43755.0}, {"date": "2022-11-23", "close": 9.142, "volume": 40317.0}, {"date": "2022-11-25", "close": 8.8496, "volume": 32929.0}, {"date": "2022-11-28", "close": 8.8466, "volume": 35077.0}, {"date": "2022-11-29", "close": 8.2526, "volume": 65063.0}, {"date": "2022-11-30", "close": 8.8496, "volume": 48959.0}, {"date": "2022-12-01", "close": 8.6808, "volume": 43701.0}, {"date": "2022-12-02", "close": 8.5496, "volume": 51815.0}, {"date": "2022-12-05", "close": 8.4746, "volume": 98588.0}, {"date": "2022-12-06", "close": 8.1656, "volume": 65941.0}, {"date": "2022-12-07", "close": 8.0808, "volume": 74432.0}, {"date": "2022-12-08", "close": 8.0831, "volume": 60522.0}, {"date": "2022-12-09", "close": 8.0471, "volume": 31609.0}, {"date": "2022-12-12", "close": 8.0546, "volume": 99223.0}, {"date": "2022-12-13", "close": 7.9121, "volume": 77074.0}, {"date": "2022-12-14", "close": 7.9481, "volume": 78934.0}, {"date": "2022-12-15", "close": 7.7119, "volume": 56292.0}, {"date": "2022-12-16", "close": 7.7246, "volume": 59859.0}, {"date": "2022-12-19", "close": 7.5181, "volume": 124685.0}, {"date": "2022-12-20", "close": 7.5821, "volume": 40768.0}, {"date": "2022-12-21", "close": 7.6481, "volume": 79075.0}, {"date": "2022-12-22", "close": 7.4729, "volume": 48205.0}, {"date": "2022-12-23", "close": 7.1921, "volume": 122347.0}, {"date": "2022-12-27", "close": 6.7302, "volume": 217853.0}, {"date": "2022-12-28", "close": 6.2262, "volume": 168448.0}, {"date": "2022-12-29", "close": 6.1857, "volume": 181948.0}, {"date": "2022-12-30", "close": 6.1032, "volume": 168045.0}, {"date": "2023-01-03", "close": 6.5337, "volume": 100767.0}, {"date": "2023-01-04", "close": 7.7096, "volume": 129998.0}, {"date": "2023-01-05", "close": 7.3481, "volume": 106258.0}, {"date": "2023-01-06", "close": 7.5461, "volume": 62811.0}, {"date": "2023-01-09", "close": 8.3906, "volume": 100309.0}, {"date": "2023-01-10", "close": 8.0246, "volume": 111214.0}, {"date": "2023-01-11", "close": 7.8146, "volume": 40579.0}, {"date": "2023-01-12", "close": 7.6526, "volume": 58373.0}, {"date": "2023-01-13", "close": 7.6346, "volume": 37114.0}, {"date": "2023-01-17", "close": 7.9646, "volume": 46561.0}, {"date": "2023-01-18", "close": 8.6996, "volume": 112469.0}, {"date": "2023-01-19", "close": 8.2121, "volume": 45081.0}, {"date": "2023-01-20", "close": 8.6996, "volume": 125790.0}, {"date": "2023-01-23", "close": 8.5983, "volume": 99381.0}, {"date": "2023-01-24", "close": 8.3396, "volume": 51296.0}, {"date": "2023-01-25", "close": 7.9496, "volume": 45896.0}, {"date": "2023-01-26", "close": 8.1746, "volume": 66754.0}, {"date": "2023-01-27", "close": 8.3441, "volume": 51489.0}, {"date": "2023-01-30", "close": 9.5995, "volume": 383029.0}, {"date": "2023-01-31", "close": 10.0495, "volume": 126048.0}, {"date": "2023-02-01", "close": 10.7995, "volume": 126756.0}, {"date": "2023-02-02", "close": 10.687, "volume": 102599.0}, {"date": "2023-02-03", "close": 9.9175, "volume": 136526.0}, {"date": "2023-02-06", "close": 10.6255, "volume": 82494.0}, {"date": "2023-02-07", "close": 11.3694, "volume": 198532.0}, {"date": "2023-02-08", "close": 10.9705, "volume": 83928.0}, {"date": "2023-02-09", "close": 11.0994, "volume": 75579.0}, {"date": "2023-02-10", "close": 10.498, "volume": 81206.0}, {"date": "2023-02-13", "close": 10.2625, "volume": 58903.0}, {"date": "2023-02-14", "close": 10.4545, "volume": 51447.0}, {"date": "2023-02-15", "close": 10.4935, "volume": 35975.0}, {"date": "2023-02-16", "close": 9.7465, "volume": 162473.0}, {"date": "2023-02-17", "close": 9.2448, "volume": 87137.0}, {"date": "2023-02-21", "close": 9.1795, "volume": 107411.0}, {"date": "2023-02-22", "close": 8.8196, "volume": 83656.0}, {"date": "2023-02-23", "close": 8.8946, "volume": 72800.0}, {"date": "2023-02-24", "close": 8.9246, "volume": 37497.0}, {"date": "2023-02-27", "close": 9.5245, "volume": 62993.0}, {"date": "2023-02-28", "close": 12.5986, "volume": 1009082.0}, {"date": "2023-03-01", "close": 12.4029, "volume": 223625.0}, {"date": "2023-03-02", "close": 12.4486, "volume": 184325.0}, {"date": "2023-03-03", "close": 15.1492, "volume": 515127.0}, {"date": "2023-03-06", "close": 17.5491, "volume": 883441.0}, {"date": "2023-03-07", "close": 19.049, "volume": 551709.0}, {"date": "2023-03-08", "close": 18.6741, "volume": 663297.0}, {"date": "2023-03-09", "close": 18.7491, "volume": 323787.0}, {"date": "2023-03-10", "close": 17.6991, "volume": 173515.0}, {"date": "2023-03-13", "close": 16.3492, "volume": 233695.0}, {"date": "2023-03-14", "close": 14.7593, "volume": 359220.0}, {"date": "2023-03-15", "close": 13.7618, "volume": 514829.0}, {"date": "2023-03-16", "close": 14.2478, "volume": 142208.0}, {"date": "2023-03-17", "close": 13.8743, "volume": 80382.0}, {"date": "2023-03-20", "close": 13.6493, "volume": 63017.0}, {"date": "2023-03-21", "close": 13.6891, "volume": 92589.0}, {"date": "2023-03-22", "close": 13.5736, "volume": 66776.0}, {"date": "2023-03-23", "close": 13.5743, "volume": 115024.0}, {"date": "2023-03-24", "close": 14.9993, "volume": 133579.0}, {"date": "2023-03-27", "close": 16.9492, "volume": 268190.0}, {"date": "2023-03-28", "close": 17.0991, "volume": 105468.0}, {"date": "2023-03-29", "close": 17.7741, "volume": 141678.0}, {"date": "2023-03-30", "close": 14.628, "volume": 650833.0}, {"date": "2023-03-31", "close": 14.0993, "volume": 200597.0}, {"date": "2023-04-03", "close": 13.3193, "volume": 200226.0}, {"date": "2023-04-04", "close": 11.9964, "volume": 335321.0}, {"date": "2023-04-05", "close": 11.6979, "volume": 455837.0}, {"date": "2023-04-06", "close": 11.6844, "volume": 210162.0}, {"date": "2023-04-10", "close": 11.6822, "volume": 168407.0}, {"date": "2023-04-11", "close": 11.5494, "volume": 98560.0}, {"date": "2023-04-12", "close": 11.2119, "volume": 120142.0}, {"date": "2023-04-13", "close": 11.3882, "volume": 157115.0}, {"date": "2023-04-14", "close": 11.2764, "volume": 134710.0}, {"date": "2023-04-17", "close": 11.5494, "volume": 180982.0}, {"date": "2023-04-18", "close": 12.8769, "volume": 139321.0}, {"date": "2023-04-19", "close": 12.8544, "volume": 118332.0}, {"date": "2023-04-20", "close": 12.6744, "volume": 48136.0}, {"date": "2023-04-21", "close": 12.8664, "volume": 35414.0}, {"date": "2023-04-24", "close": 12.3759, "volume": 71647.0}, {"date": "2023-04-25", "close": 11.8434, "volume": 82998.0}, {"date": "2023-04-26", "close": 11.8449, "volume": 31539.0}, {"date": "2023-04-27", "close": 11.5779, "volume": 69881.0}, {"date": "2023-04-28", "close": 11.8119, "volume": 63168.0}, {"date": "2023-05-01", "close": 11.4159, "volume": 59536.0}, {"date": "2023-05-02", "close": 11.3994, "volume": 62651.0}, {"date": "2023-05-03", "close": 11.8307, "volume": 50477.0}, {"date": "2023-05-04", "close": 11.7594, "volume": 43976.0}, {"date": "2023-05-05", "close": 11.6027, "volume": 67546.0}, {"date": "2023-05-08", "close": 11.5029, "volume": 57751.0}, {"date": "2023-05-09", "close": 11.4744, "volume": 29730.0}, {"date": "2023-05-10", "close": 11.5794, "volume": 27080.0}, {"date": "2023-05-11", "close": 11.4579, "volume": 29281.0}, {"date": "2023-05-12", "close": 11.3844, "volume": 54288.0}, {"date": "2023-05-15", "close": 11.0612, "volume": 54583.0}, {"date": "2023-05-16", "close": 11.2314, "volume": 139600.0}, {"date": "2023-05-17", "close": 11.1009, "volume": 52971.0}, {"date": "2023-05-18", "close": 11.2187, "volume": 24593.0}, {"date": "2023-05-19", "close": 11.1984, "volume": 43563.0}, {"date": "2023-05-22", "close": 12.8979, "volume": 214997.0}, {"date": "2023-05-23", "close": 13.0493, "volume": 201386.0}, {"date": "2023-05-24", "close": 12.0009, "volume": 112427.0}, {"date": "2023-05-25", "close": 11.8119, "volume": 40928.0}, {"date": "2023-05-26", "close": 11.6229, "volume": 88011.0}, {"date": "2023-05-30", "close": 11.5327, "volume": 53493.0}, {"date": "2023-05-31", "close": 11.3259, "volume": 65187.0}, {"date": "2023-06-01", "close": 11.4714, "volume": 39293.0}, {"date": "2023-06-02", "close": 11.4729, "volume": 47378.0}, {"date": "2023-06-05", "close": 11.8494, "volume": 52262.0}, {"date": "2023-06-06", "close": 12.2394, "volume": 105872.0}, {"date": "2023-06-07", "close": 12.0069, "volume": 85458.0}, {"date": "2023-06-08", "close": 11.7665, "volume": 50146.0}, {"date": "2023-06-09", "close": 11.8502, "volume": 60119.0}, {"date": "2023-06-12", "close": 12.4494, "volume": 72263.0}, {"date": "2023-06-13", "close": 12.6594, "volume": 89573.0}, {"date": "2023-06-14", "close": 12.2544, "volume": 59810.0}, {"date": "2023-06-15", "close": 12.1494, "volume": 61779.0}, {"date": "2023-06-16", "close": 11.9987, "volume": 41439.0}, {"date": "2023-06-20", "close": 11.8479, "volume": 66384.0}, {"date": "2023-06-21", "close": 11.7354, "volume": 72608.0}, {"date": "2023-06-22", "close": 11.6979, "volume": 47689.0}, {"date": "2023-06-23", "close": 11.6994, "volume": 68228.0}, {"date": "2023-06-26", "close": 11.8644, "volume": 40843.0}, {"date": "2023-06-27", "close": 11.4084, "volume": 118878.0}, {"date": "2023-06-28", "close": 11.0874, "volume": 96178.0}, {"date": "2023-06-29", "close": 11.2464, "volume": 41977.0}, {"date": "2023-06-30", "close": 11.5494, "volume": 45572.0}, {"date": "2023-07-03", "close": 11.4345, "volume": 24273.0}, {"date": "2023-07-05", "close": 11.2494, "volume": 82295.0}, {"date": "2023-07-06", "close": 11.1654, "volume": 51418.0}, {"date": "2023-07-07", "close": 11.0267, "volume": 33033.0}, {"date": "2023-07-10", "close": 10.828, "volume": 71843.0}, {"date": "2023-07-11", "close": 10.996, "volume": 69837.0}, {"date": "2023-07-12", "close": 10.7995, "volume": 56574.0}, {"date": "2023-07-13", "close": 10.657, "volume": 98433.0}, {"date": "2023-07-14", "close": 10.4627, "volume": 123194.0}, {"date": "2023-07-17", "close": 10.1995, "volume": 93056.0}, {"date": "2023-07-18", "close": 10.276, "volume": 40562.0}, {"date": "2023-07-19", "close": 10.249, "volume": 35874.0}, {"date": "2023-07-20", "close": 10.2287, "volume": 97678.0}, {"date": "2023-07-21", "close": 10.1125, "volume": 53414.0}, {"date": "2023-07-24", "close": 10.1245, "volume": 60037.0}, {"date": "2023-07-25", "close": 9.9295, "volume": 50570.0}, {"date": "2023-07-26", "close": 9.9595, "volume": 66371.0}, {"date": "2023-07-27", "close": 9.907, "volume": 75526.0}, {"date": "2023-07-28", "close": 9.6745, "volume": 66779.0}, {"date": "2023-07-31", "close": 9.682, "volume": 69327.0}, {"date": "2023-08-01", "close": 10.3495, "volume": 132982.0}, {"date": "2023-08-02", "close": 9.7495, "volume": 84488.0}, {"date": "2023-08-03", "close": 10.0495, "volume": 67561.0}, {"date": "2023-08-04", "close": 9.79, "volume": 81981.0}, {"date": "2023-08-07", "close": 9.5958, "volume": 98940.0}, {"date": "2023-08-08", "close": 9.8995, "volume": 92677.0}, {"date": "2023-08-09", "close": 10.0486, "volume": 59128.0}, {"date": "2023-08-10", "close": 9.2268, "volume": 116191.0}, {"date": "2023-08-11", "close": 8.9362, "volume": 140352.0}, {"date": "2023-08-14", "close": 9.073, "volume": 144099.0}, {"date": "2023-08-15", "close": 8.9981, "volume": 100457.0}, {"date": "2023-08-16", "close": 8.6508, "volume": 66115.0}, {"date": "2023-08-17", "close": 8.7221, "volume": 96872.0}, {"date": "2023-08-18", "close": 8.6696, "volume": 63428.0}, {"date": "2023-08-21", "close": 8.4587, "volume": 75165.0}, {"date": "2023-08-22", "close": 9.0745, "volume": 188539.0}, {"date": "2023-08-23", "close": 8.6921, "volume": 97934.0}, {"date": "2023-08-24", "close": 8.3996, "volume": 72430.0}, {"date": "2023-08-25", "close": 8.4746, "volume": 96105.0}, {"date": "2023-08-28", "close": 8.3696, "volume": 79659.0}, {"date": "2023-08-29", "close": 8.2721, "volume": 131426.0}, {"date": "2023-08-30", "close": 8.2496, "volume": 95892.0}, {"date": "2023-08-31", "close": 9.2245, "volume": 178161.0}, {"date": "2023-09-01", "close": 9.7495, "volume": 219453.0}, {"date": "2023-09-05", "close": 9.9753, "volume": 156947.0}, {"date": "2023-09-06", "close": 9.8095, "volume": 151536.0}, {"date": "2023-09-07", "close": 10.207, "volume": 374622.0}, {"date": "2023-09-08", "close": 9.5065, "volume": 238102.0}, {"date": "2023-09-11", "close": 9.83, "volume": 228892.0}, {"date": "2023-09-12", "close": 9.54, "volume": 216165.0}, {"date": "2023-09-13", "close": 8.7775, "volume": 304687.0}, {"date": "2023-09-14", "close": 8.405, "volume": 505568.0}, {"date": "2023-09-15", "close": 9.7, "volume": 216073.0}, {"date": "2023-09-18", "close": 10.33, "volume": 364986.0}, {"date": "2023-09-19", "close": 9.42, "volume": 224519.0}, {"date": "2023-09-20", "close": 9.4, "volume": 167429.0}, {"date": "2023-09-21", "close": 11.15, "volume": 942250.0}, {"date": "2023-09-22", "close": 10.85, "volume": 334424.0}, {"date": "2023-09-25", "close": 9.95, "volume": 245751.0}, {"date": "2023-09-26", "close": 9.18, "volume": 272227.0}, {"date": "2023-09-27", "close": 8.75, "volume": 325075.0}, {"date": "2023-09-28", "close": 8.42, "volume": 264040.0}, {"date": "2023-09-29", "close": 8.62, "volume": 98471.0}, {"date": "2023-10-02", "close": 7.86, "volume": 249977.0}, {"date": "2023-10-03", "close": 7.44, "volume": 135380.0}, {"date": "2023-10-04", "close": 7.15, "volume": 150428.0}, {"date": "2023-10-05", "close": 7.16, "volume": 110862.0}, {"date": "2023-10-06", "close": 7.15, "volume": 103810.0}, {"date": "2023-10-09", "close": 6.72, "volume": 219662.0}, {"date": "2023-10-10", "close": 6.89, "volume": 190931.0}, {"date": "2023-10-11", "close": 6.88, "volume": 621768.0}, {"date": "2023-10-12", "close": 7.14, "volume": 248910.0}, {"date": "2023-10-13", "close": 7.54, "volume": 235987.0}, {"date": "2023-10-16", "close": 7.64, "volume": 200645.0}, {"date": "2023-10-17", "close": 7.1, "volume": 167503.0}, {"date": "2023-10-18", "close": 6.72, "volume": 194609.0}, {"date": "2023-10-19", "close": 6.73, "volume": 169059.0}, {"date": "2023-10-20", "close": 6.11, "volume": 355419.0}, {"date": "2023-10-23", "close": 5.55, "volume": 373985.0}, {"date": "2023-10-24", "close": 5.57, "volume": 167234.0}, {"date": "2023-10-25", "close": 4.64, "volume": 484880.0}, {"date": "2023-10-26", "close": 3.9, "volume": 1002521.0}, {"date": "2023-10-27", "close": 4.24, "volume": 865176.0}, {"date": "2023-10-30", "close": 5.39, "volume": 704704.0}, {"date": "2023-10-31", "close": 4.86, "volume": 483794.0}, {"date": "2023-11-01", "close": 4.18, "volume": 660121.0}, {"date": "2023-11-02", "close": 4.59, "volume": 342243.0}, {"date": "2023-11-03", "close": 4.59, "volume": 280240.0}, {"date": "2023-11-06", "close": 4.45, "volume": 175092.0}, {"date": "2023-11-07", "close": 4.3, "volume": 195403.0}, {"date": "2023-11-08", "close": 4.5, "volume": 184068.0}, {"date": "2023-11-09", "close": 4.39, "volume": 180699.0}, {"date": "2023-11-10", "close": 4.15, "volume": 271852.0}, {"date": "2023-11-13", "close": 4.06, "volume": 305955.0}, {"date": "2023-11-14", "close": 4.37, "volume": 266490.0}, {"date": "2023-11-15", "close": 4.2, "volume": 452294.0}, {"date": "2023-11-16", "close": 4.04, "volume": 281506.0}, {"date": "2023-11-17", "close": 4.09, "volume": 264137.0}, {"date": "2023-11-20", "close": 4.11, "volume": 230938.0}, {"date": "2023-11-21", "close": 4.11, "volume": 143576.0}, {"date": "2023-11-22", "close": 4.11, "volume": 263780.0}, {"date": "2023-11-24", "close": 4.36, "volume": 183223.0}, {"date": "2023-11-27", "close": 4.13, "volume": 249380.0}, {"date": "2023-11-28", "close": 4.3, "volume": 348167.0}, {"date": "2023-11-29", "close": 4.29, "volume": 274286.0}, {"date": "2023-11-30", "close": 4.35, "volume": 301975.0}, {"date": "2023-12-01", "close": 4.33, "volume": 244085.0}, {"date": "2023-12-04", "close": 4.54, "volume": 617099.0}, {"date": "2023-12-05", "close": 4.08, "volume": 772727.0}, {"date": "2023-12-06", "close": 3.98, "volume": 589035.0}, {"date": "2023-12-07", "close": 4.1, "volume": 426606.0}, {"date": "2023-12-08", "close": 4.0, "volume": 480487.0}, {"date": "2023-12-11", "close": 4.02, "volume": 532228.0}, {"date": "2023-12-12", "close": 4.03, "volume": 466337.0}, {"date": "2023-12-13", "close": 4.19, "volume": 830701.0}, {"date": "2023-12-14", "close": 4.66, "volume": 1178561.0}, {"date": "2023-12-15", "close": 5.07, "volume": 3105143.0}, {"date": "2023-12-18", "close": 5.75, "volume": 1200407.0}, {"date": "2023-12-19", "close": 6.31, "volume": 1337587.0}, {"date": "2023-12-20", "close": 5.31, "volume": 978674.0}, {"date": "2023-12-21", "close": 5.62, "volume": 953912.0}, {"date": "2023-12-22", "close": 5.56, "volume": 484204.0}, {"date": "2023-12-26", "close": 4.99, "volume": 784639.0}, {"date": "2023-12-27", "close": 4.925, "volume": 337663.0}, {"date": "2023-12-28", "close": 4.97, "volume": 233247.0}, {"date": "2023-12-29", "close": 4.69, "volume": 463462.0}, {"date": "2024-01-02", "close": 4.405, "volume": 298537.0}, {"date": "2024-01-03", "close": 4.23, "volume": 253631.0}, {"date": "2024-01-04", "close": 4.25, "volume": 427430.0}, {"date": "2024-01-05", "close": 4.15, "volume": 564550.0}, {"date": "2024-01-08", "close": 4.12, "volume": 350337.0}, {"date": "2024-01-09", "close": 4.09, "volume": 325390.0}, {"date": "2024-01-10", "close": 3.9, "volume": 545848.0}, {"date": "2024-01-11", "close": 3.62, "volume": 471583.0}, {"date": "2024-01-12", "close": 3.56, "volume": 634783.0}, {"date": "2024-01-16", "close": 3.28, "volume": 678648.0}, {"date": "2024-01-17", "close": 2.69, "volume": 2774484.0}, {"date": "2024-01-18", "close": 2.97, "volume": 1558522.0}, {"date": "2024-01-19", "close": 2.605, "volume": 729065.0}, {"date": "2024-01-22", "close": 2.85, "volume": 941118.0}, {"date": "2024-01-23", "close": 2.81, "volume": 1232252.0}, {"date": "2024-01-24", "close": 2.71, "volume": 974903.0}, {"date": "2024-01-25", "close": 2.78, "volume": 777174.0}, {"date": "2024-01-26", "close": 2.84, "volume": 358377.0}, {"date": "2024-01-29", "close": 2.89, "volume": 520856.0}, {"date": "2024-01-30", "close": 2.8, "volume": 754835.0}, {"date": "2024-01-31", "close": 2.7, "volume": 571135.0}, {"date": "2024-02-01", "close": 2.54, "volume": 869860.0}, {"date": "2024-02-02", "close": 2.6, "volume": 491927.0}, {"date": "2024-02-05", "close": 2.57, "volume": 310427.0}, {"date": "2024-02-06", "close": 2.72, "volume": 495509.0}, {"date": "2024-02-07", "close": 2.48, "volume": 729763.0}, {"date": "2024-02-08", "close": 2.36, "volume": 711475.0}, {"date": "2024-02-09", "close": 2.37, "volume": 536421.0}, {"date": "2024-02-12", "close": 2.33, "volume": 601572.0}, {"date": "2024-02-13", "close": 2.14, "volume": 919985.0}, {"date": "2024-02-14", "close": 2.15, "volume": 737324.0}, {"date": "2024-02-15", "close": 2.06, "volume": 1478511.0}, {"date": "2024-02-16", "close": 2.01, "volume": 1443610.0}, {"date": "2024-02-20", "close": 1.96, "volume": 987370.0}, {"date": "2024-02-21", "close": 1.91, "volume": 507527.0}, {"date": "2024-02-22", "close": 2.27, "volume": 1938933.0}, {"date": "2024-02-23", "close": 2.18, "volume": 589578.0}, {"date": "2024-02-26", "close": 2.24, "volume": 490129.0}, {"date": "2024-02-27", "close": 2.19, "volume": 487686.0}, {"date": "2024-02-28", "close": 2.09, "volume": 378389.0}, {"date": "2024-02-29", "close": 2.14, "volume": 280024.0}, {"date": "2024-03-01", "close": 2.44, "volume": 559847.0}, {"date": "2024-03-04", "close": 2.49, "volume": 1120283.0}, {"date": "2024-03-05", "close": 2.07, "volume": 631672.0}, {"date": "2024-03-06", "close": 2.09, "volume": 395207.0}, {"date": "2024-03-07", "close": 2.25, "volume": 351145.0}, {"date": "2024-03-08", "close": 2.06, "volume": 623879.0}, {"date": "2024-03-11", "close": 2.01, "volume": 436193.0}, {"date": "2024-03-12", "close": 1.96, "volume": 996855.0}, {"date": "2024-03-13", "close": 1.89, "volume": 717034.0}, {"date": "2024-03-14", "close": 2.18, "volume": 641206.0}, {"date": "2024-03-15", "close": 2.01, "volume": 471926.0}, {"date": "2024-03-18", "close": 2.17, "volume": 485374.0}, {"date": "2024-03-19", "close": 1.99, "volume": 817080.0}, {"date": "2024-03-20", "close": 2.05, "volume": 679350.0}, {"date": "2024-03-21", "close": 1.98, "volume": 539607.0}, {"date": "2024-03-22", "close": 1.9, "volume": 585604.0}, {"date": "2024-03-25", "close": 1.72, "volume": 1472873.0}, {"date": "2024-03-26", "close": 1.705, "volume": 550808.0}, {"date": "2024-03-27", "close": 1.6, "volume": 1088428.0}, {"date": "2024-03-28", "close": 1.75, "volume": 770033.0}, {"date": "2024-04-01", "close": 1.75, "volume": 320021.0}, {"date": "2024-04-02", "close": 1.64, "volume": 1000169.0}, {"date": "2024-04-03", "close": 1.75, "volume": 2601622.0}, {"date": "2024-04-04", "close": 1.72, "volume": 1103249.0}, {"date": "2024-04-05", "close": 1.76, "volume": 577279.0}, {"date": "2024-04-08", "close": 1.88, "volume": 1026063.0}, {"date": "2024-04-09", "close": 1.85, "volume": 341164.0}, {"date": "2024-04-10", "close": 1.82, "volume": 580201.0}, {"date": "2024-04-11", "close": 1.77, "volume": 422303.0}, {"date": "2024-04-12", "close": 1.71, "volume": 513284.0}, {"date": "2024-04-15", "close": 1.61, "volume": 626372.0}, {"date": "2024-04-16", "close": 1.5, "volume": 658366.0}, {"date": "2024-04-17", "close": 1.43, "volume": 684543.0}, {"date": "2024-04-18", "close": 1.36, "volume": 734490.0}, {"date": "2024-04-19", "close": 1.34, "volume": 349650.0}, {"date": "2024-04-22", "close": 1.34, "volume": 624498.0}, {"date": "2024-04-23", "close": 1.28, "volume": 628930.0}, {"date": "2024-04-24", "close": 1.37, "volume": 740341.0}, {"date": "2024-04-25", "close": 1.38, "volume": 493410.0}, {"date": "2024-04-26", "close": 1.34, "volume": 397427.0}, {"date": "2024-04-29", "close": 1.325, "volume": 386534.0}, {"date": "2024-04-30", "close": 1.3, "volume": 325292.0}, {"date": "2024-05-01", "close": 1.31, "volume": 279525.0}, {"date": "2024-05-02", "close": 1.36, "volume": 319840.0}, {"date": "2024-05-03", "close": 1.37, "volume": 502662.0}, {"date": "2024-05-06", "close": 1.36, "volume": 256990.0}, {"date": "2024-05-07", "close": 1.36, "volume": 132040.0}, {"date": "2024-05-08", "close": 1.34, "volume": 197721.0}, {"date": "2024-05-09", "close": 1.36, "volume": 259606.0}, {"date": "2024-05-10", "close": 1.35, "volume": 190947.0}, {"date": "2024-05-13", "close": 1.35, "volume": 659973.0}, {"date": "2024-05-14", "close": 1.31, "volume": 376625.0}, {"date": "2024-05-15", "close": 1.31, "volume": 416222.0}, {"date": "2024-05-16", "close": 1.33, "volume": 377138.0}, {"date": "2024-05-17", "close": 1.51, "volume": 958846.0}, {"date": "2024-05-20", "close": 1.42, "volume": 725717.0}, {"date": "2024-05-21", "close": 1.42, "volume": 273315.0}, {"date": "2024-05-22", "close": 1.46, "volume": 250726.0}, {"date": "2024-05-23", "close": 1.43, "volume": 298877.0}, {"date": "2024-05-24", "close": 1.44, "volume": 192777.0}, {"date": "2024-05-28", "close": 1.39, "volume": 401052.0}, {"date": "2024-05-29", "close": 1.36, "volume": 203528.0}, {"date": "2024-05-30", "close": 1.35, "volume": 308683.0}, {"date": "2024-05-31", "close": 1.38, "volume": 223545.0}, {"date": "2024-06-03", "close": 1.4, "volume": 190010.0}, {"date": "2024-06-04", "close": 1.45, "volume": 643200.0}, {"date": "2024-06-05", "close": 1.47, "volume": 436772.0}, {"date": "2024-06-06", "close": 1.37, "volume": 322253.0}, {"date": "2024-06-07", "close": 1.3, "volume": 412112.0}, {"date": "2024-06-10", "close": 1.26, "volume": 402901.0}, {"date": "2024-06-11", "close": 1.22, "volume": 274491.0}, {"date": "2024-06-12", "close": 1.21, "volume": 327061.0}, {"date": "2024-06-13", "close": 1.18, "volume": 315811.0}, {"date": "2024-06-14", "close": 1.06, "volume": 629783.0}, {"date": "2024-06-17", "close": 1.03, "volume": 449823.0}, {"date": "2024-06-18", "close": 1.0, "volume": 696233.0}, {"date": "2024-06-20", "close": 1.04, "volume": 484149.0}, {"date": "2024-06-21", "close": 1.03, "volume": 502515.0}, {"date": "2024-06-24", "close": 1.02, "volume": 436429.0}, {"date": "2024-06-25", "close": 1.05, "volume": 1044862.0}, {"date": "2024-06-26", "close": 1.115, "volume": 1062132.0}, {"date": "2024-06-27", "close": 1.18, "volume": 782398.0}, {"date": "2024-06-28", "close": 1.25, "volume": 1129353.0}, {"date": "2024-07-01", "close": 1.16, "volume": 740984.0}, {"date": "2024-07-02", "close": 1.1, "volume": 684268.0}, {"date": "2024-07-03", "close": 1.035, "volume": 772742.0}, {"date": "2024-07-05", "close": 1.01, "volume": 1101235.0}, {"date": "2024-07-08", "close": 1.19, "volume": 872231.0}, {"date": "2024-07-09", "close": 1.12, "volume": 559981.0}, {"date": "2024-07-10", "close": 1.08, "volume": 762166.0}, {"date": "2024-07-11", "close": 1.1, "volume": 719865.0}, {"date": "2024-07-12", "close": 1.13, "volume": 512822.0}, {"date": "2024-07-15", "close": 1.12, "volume": 425545.0}, {"date": "2024-07-16", "close": 1.12, "volume": 457788.0}, {"date": "2024-07-17", "close": 1.08, "volume": 469468.0}, {"date": "2024-07-18", "close": 1.09, "volume": 253129.0}, {"date": "2024-07-19", "close": 1.04, "volume": 485216.0}, {"date": "2024-07-22", "close": 1.02, "volume": 588146.0}, {"date": "2024-07-23", "close": 1.02, "volume": 442333.0}, {"date": "2024-07-24", "close": 0.975, "volume": 680078.0}, {"date": "2024-07-25", "close": 1.03, "volume": 406834.0}, {"date": "2024-07-26", "close": 1.01, "volume": 228960.0}, {"date": "2024-07-29", "close": 1.01, "volume": 239933.0}, {"date": "2024-07-30", "close": 1.01, "volume": 270013.0}, {"date": "2024-07-31", "close": 1.07, "volume": 420092.0}, {"date": "2024-08-01", "close": 1.02, "volume": 328033.0}, {"date": "2024-08-02", "close": 0.9936, "volume": 482886.0}, {"date": "2024-08-05", "close": 1.02, "volume": 458971.0}, {"date": "2024-08-06", "close": 0.9975, "volume": 386579.0}, {"date": "2024-08-07", "close": 0.9749, "volume": 225455.0}, {"date": "2024-08-08", "close": 1.0, "volume": 136975.0}, {"date": "2024-08-09", "close": 1.01, "volume": 122444.0}, {"date": "2024-08-12", "close": 1.04, "volume": 195303.0}, {"date": "2024-08-13", "close": 1.11, "volume": 551569.0}, {"date": "2024-08-14", "close": 1.05, "volume": 183159.0}, {"date": "2024-08-15", "close": 1.05, "volume": 176581.0}, {"date": "2024-08-16", "close": 1.03, "volume": 201098.0}, {"date": "2024-08-19", "close": 1.06, "volume": 230050.0}, {"date": "2024-08-20", "close": 1.07, "volume": 167629.0}, {"date": "2024-08-21", "close": 1.055, "volume": 191615.0}, {"date": "2024-08-22", "close": 1.04, "volume": 101133.0}, {"date": "2024-08-23", "close": 1.07, "volume": 167359.0}, {"date": "2024-08-26", "close": 1.08, "volume": 319419.0}, {"date": "2024-08-27", "close": 1.1, "volume": 369368.0}, {"date": "2024-08-28", "close": 1.09, "volume": 316109.0}, {"date": "2024-08-29", "close": 1.09, "volume": 168980.0}, {"date": "2024-08-30", "close": 1.105, "volume": 248601.0}, {"date": "2024-09-03", "close": 1.06, "volume": 308489.0}, {"date": "2024-09-04", "close": 1.07, "volume": 140362.0}, {"date": "2024-09-05", "close": 1.05, "volume": 117603.0}, {"date": "2024-09-06", "close": 1.04, "volume": 145137.0}, {"date": "2024-09-09", "close": 1.02, "volume": 217825.0}, {"date": "2024-09-10", "close": 1.04, "volume": 158261.0}, {"date": "2024-09-11", "close": 1.05, "volume": 148488.0}, {"date": "2024-09-12", "close": 1.03, "volume": 233660.0}, {"date": "2024-09-13", "close": 1.02, "volume": 225996.0}, {"date": "2024-09-16", "close": 0.9992, "volume": 391518.0}, {"date": "2024-09-17", "close": 1.0, "volume": 333720.0}, {"date": "2024-09-18", "close": 0.99, "volume": 317193.0}, {"date": "2024-09-19", "close": 1.01, "volume": 237344.0}, {"date": "2024-09-20", "close": 1.04, "volume": 6150909.0}, {"date": "2024-09-23", "close": 0.8902, "volume": 4348275.0}, {"date": "2024-09-24", "close": 0.8701, "volume": 1528088.0}, {"date": "2024-09-25", "close": 0.81, "volume": 1582353.0}, {"date": "2024-09-26", "close": 0.94, "volume": 1398552.0}, {"date": "2024-09-27", "close": 0.9803, "volume": 806295.0}, {"date": "2024-09-30", "close": 1.07, "volume": 1357560.0}, {"date": "2024-10-01", "close": 0.9953, "volume": 647252.0}, {"date": "2024-10-02", "close": 1.03, "volume": 242267.0}, {"date": "2024-10-03", "close": 0.9819, "volume": 521491.0}, {"date": "2024-10-04", "close": 1.03, "volume": 637353.0}, {"date": "2024-10-07", "close": 1.06, "volume": 772701.0}, {"date": "2024-10-08", "close": 1.05, "volume": 261099.0}, {"date": "2024-10-09", "close": 0.99, "volume": 383760.0}, {"date": "2024-10-10", "close": 1.0, "volume": 335780.0}, {"date": "2024-10-11", "close": 1.01, "volume": 431438.0}, {"date": "2024-10-14", "close": 1.0, "volume": 146966.0}, {"date": "2024-10-15", "close": 0.9949, "volume": 275345.0}, {"date": "2024-10-16", "close": 1.04, "volume": 408426.0}, {"date": "2024-10-17", "close": 1.03, "volume": 350548.0}, {"date": "2024-10-18", "close": 0.998, "volume": 528370.0}, {"date": "2024-10-21", "close": 1.01, "volume": 389284.0}, {"date": "2024-10-22", "close": 1.01, "volume": 336216.0}, {"date": "2024-10-23", "close": 0.9977, "volume": 176744.0}, {"date": "2024-10-24", "close": 1.01, "volume": 226131.0}, {"date": "2024-10-25", "close": 1.0, "volume": 419896.0}, {"date": "2024-10-28", "close": 0.998, "volume": 358404.0}, {"date": "2024-10-29", "close": 1.0, "volume": 327501.0}, {"date": "2024-10-30", "close": 1.0, "volume": 227493.0}, {"date": "2024-10-31", "close": 0.9967, "volume": 351587.0}, {"date": "2024-11-01", "close": 0.9933, "volume": 231879.0}, {"date": "2024-11-04", "close": 1.0, "volume": 505792.0}, {"date": "2024-11-05", "close": 1.01, "volume": 254647.0}, {"date": "2024-11-06", "close": 0.9902, "volume": 382782.0}, {"date": "2024-11-07", "close": 0.985, "volume": 351503.0}, {"date": "2024-11-08", "close": 0.9935, "volume": 310627.0}, {"date": "2024-11-11", "close": 0.9535, "volume": 594790.0}, {"date": "2024-11-12", "close": 0.9663, "volume": 306678.0}, {"date": "2024-11-13", "close": 0.9843, "volume": 383165.0}, {"date": "2024-11-14", "close": 0.9619, "volume": 403679.0}, {"date": "2024-11-15", "close": 0.85, "volume": 1742134.0}, {"date": "2024-11-18", "close": 0.8, "volume": 624764.0}, {"date": "2024-11-19", "close": 0.7999, "volume": 862906.0}, {"date": "2024-11-20", "close": 0.7697, "volume": 650203.0}, {"date": "2024-11-21", "close": 0.76, "volume": 859776.0}, {"date": "2024-11-22", "close": 0.8899, "volume": 1368429.0}, {"date": "2024-11-25", "close": 0.9452, "volume": 1022678.0}, {"date": "2024-11-26", "close": 0.9467, "volume": 267799.0}, {"date": "2024-11-27", "close": 0.9545, "volume": 250737.0}, {"date": "2024-11-29", "close": 0.9332, "volume": 338183.0}, {"date": "2024-12-02", "close": 0.8425, "volume": 580453.0}, {"date": "2024-12-03", "close": 0.9245, "volume": 560379.0}, {"date": "2024-12-04", "close": 0.9142, "volume": 238873.0}, {"date": "2024-12-05", "close": 0.89, "volume": 521782.0}, {"date": "2024-12-06", "close": 0.888, "volume": 249928.0}, {"date": "2024-12-09", "close": 0.9079, "volume": 508789.0}, {"date": "2024-12-10", "close": 0.93, "volume": 321688.0}, {"date": "2024-12-11", "close": 1.0, "volume": 644748.0}, {"date": "2024-12-12", "close": 0.9765, "volume": 406775.0}, {"date": "2024-12-13", "close": 0.9467, "volume": 246130.0}, {"date": "2024-12-16", "close": 0.8573, "volume": 1441134.0}, {"date": "2024-12-17", "close": 0.86, "volume": 534069.0}, {"date": "2024-12-18", "close": 0.88, "volume": 36067330.0}, {"date": "2024-12-19", "close": 1.11, "volume": 7351285.0}, {"date": "2024-12-20", "close": 1.11, "volume": 6992341.0}, {"date": "2024-12-23", "close": 1.78, "volume": 38855740.0}, {"date": "2024-12-24", "close": 2.6, "volume": 40169870.0}, {"date": "2024-12-26", "close": 3.14, "volume": 35182570.0}, {"date": "2024-12-27", "close": 3.36, "volume": 21528230.0}, {"date": "2024-12-30", "close": 2.71, "volume": 13393700.0}, {"date": "2024-12-31", "close": 2.46, "volume": 9552186.0}, {"date": "2025-01-02", "close": 2.13, "volume": 10541600.0}, {"date": "2025-01-03", "close": 2.47, "volume": 11386780.0}, {"date": "2025-01-06", "close": 2.64, "volume": 12652450.0}, {"date": "2025-01-07", "close": 2.21, "volume": 7337745.0}, {"date": "2025-01-08", "close": 2.12, "volume": 6699432.0}, {"date": "2025-01-10", "close": 2.04, "volume": 4110161.0}, {"date": "2025-01-13", "close": 1.85, "volume": 3363913.0}, {"date": "2025-01-14", "close": 1.82, "volume": 2982783.0}, {"date": "2025-01-15", "close": 1.88, "volume": 2816170.0}, {"date": "2025-01-16", "close": 2.02, "volume": 5915697.0}, {"date": "2025-01-17", "close": 2.0, "volume": 2813521.0}, {"date": "2025-01-21", "close": 1.94, "volume": 4932631.0}, {"date": "2025-01-22", "close": 1.76, "volume": 2200174.0}, {"date": "2025-01-23", "close": 1.47, "volume": 5103459.0}, {"date": "2025-01-24", "close": 1.41, "volume": 3612882.0}, {"date": "2025-01-27", "close": 1.32, "volume": 3829079.0}, {"date": "2025-01-28", "close": 1.42, "volume": 2133844.0}, {"date": "2025-01-29", "close": 1.38, "volume": 2147389.0}, {"date": "2025-01-30", "close": 1.38, "volume": 890627.0}, {"date": "2025-01-31", "close": 1.62, "volume": 3033360.0}, {"date": "2025-02-03", "close": 1.52, "volume": 2080220.0}, {"date": "2025-02-04", "close": 1.56, "volume": 1784107.0}, {"date": "2025-02-05", "close": 1.43, "volume": 1515958.0}, {"date": "2025-02-06", "close": 1.35, "volume": 1520310.0}, {"date": "2025-02-07", "close": 1.31, "volume": 1645914.0}, {"date": "2025-02-10", "close": 1.28, "volume": 1351854.0}, {"date": "2025-02-11", "close": 1.22, "volume": 2369366.0}, {"date": "2025-02-12", "close": 1.17, "volume": 1094827.0}, {"date": "2025-02-13", "close": 1.3, "volume": 2267160.0}, {"date": "2025-02-14", "close": 1.38, "volume": 1453950.0}, {"date": "2025-02-18", "close": 1.26, "volume": 1874882.0}, {"date": "2025-02-19", "close": 1.19, "volume": 1319651.0}, {"date": "2025-02-20", "close": 1.08, "volume": 2175763.0}, {"date": "2025-02-21", "close": 0.9901, "volume": 2993533.0}, {"date": "2025-02-24", "close": 1.02, "volume": 1408522.0}, {"date": "2025-02-25", "close": 0.9922, "volume": 1128335.0}, {"date": "2025-02-26", "close": 1.01, "volume": 578954.0}, {"date": "2025-02-27", "close": 0.993, "volume": 711344.0}, {"date": "2025-02-28", "close": 1.0, "volume": 538222.0}, {"date": "2025-03-03", "close": 0.92, "volume": 1423548.0}, {"date": "2025-03-04", "close": 1.01, "volume": 1449194.0}, {"date": "2025-03-05", "close": 1.02, "volume": 648714.0}, {"date": "2025-03-06", "close": 1.0, "volume": 866463.0}, {"date": "2025-03-07", "close": 1.01, "volume": 865419.0}, {"date": "2025-03-10", "close": 0.9383, "volume": 843002.0}, {"date": "2025-03-11", "close": 1.0, "volume": 729980.0}, {"date": "2025-03-12", "close": 0.9966, "volume": 612860.0}, {"date": "2025-03-13", "close": 0.9466, "volume": 755992.0}, {"date": "2025-03-14", "close": 0.98, "volume": 484873.0}, {"date": "2025-03-17", "close": 1.1, "volume": 1324199.0}, {"date": "2025-03-18", "close": 1.04, "volume": 777400.0}, {"date": "2025-03-19", "close": 1.09, "volume": 588937.0}, {"date": "2025-03-20", "close": 1.04, "volume": 618765.0}, {"date": "2025-03-21", "close": 1.03, "volume": 639249.0}, {"date": "2025-03-24", "close": 1.01, "volume": 932417.0}, {"date": "2025-03-25", "close": 1.06, "volume": 1027652.0}, {"date": "2025-03-26", "close": 1.01, "volume": 428981.0}, {"date": "2025-03-27", "close": 1.18, "volume": 3171933.0}, {"date": "2025-03-28", "close": 1.03, "volume": 2250444.0}, {"date": "2025-03-31", "close": 1.03, "volume": 804531.0}, {"date": "2025-04-01", "close": 1.02, "volume": 517468.0}, {"date": "2025-04-02", "close": 1.02, "volume": 477625.0}, {"date": "2025-04-03", "close": 1.01, "volume": 769279.0}, {"date": "2025-04-04", "close": 0.9599, "volume": 1221159.0}, {"date": "2025-04-07", "close": 0.985, "volume": 1173815.0}, {"date": "2025-04-08", "close": 0.9238, "volume": 629832.0}, {"date": "2025-04-09", "close": 0.9961, "volume": 736807.0}, {"date": "2025-04-10", "close": 0.9674, "volume": 447281.0}, {"date": "2025-04-11", "close": 0.9881, "volume": 371286.0}, {"date": "2025-04-14", "close": 1.02, "volume": 934994.0}, {"date": "2025-04-15", "close": 1.06, "volume": 630019.0}, {"date": "2025-04-16", "close": 1.07, "volume": 1010666.0}, {"date": "2025-04-17", "close": 1.17, "volume": 1293725.0}, {"date": "2025-04-21", "close": 1.13, "volume": 992518.0}, {"date": "2025-04-22", "close": 1.07, "volume": 1153455.0}, {"date": "2025-04-23", "close": 1.11, "volume": 654725.0}, {"date": "2025-04-24", "close": 1.2, "volume": 908477.0}, {"date": "2025-04-25", "close": 1.15, "volume": 463294.0}, {"date": "2025-04-28", "close": 1.15, "volume": 442939.0}, {"date": "2025-04-29", "close": 1.53, "volume": 7622227.0}, {"date": "2025-04-30", "close": 1.71, "volume": 9717141.0}, {"date": "2025-05-01", "close": 1.56, "volume": 3513932.0}, {"date": "2025-05-02", "close": 1.5, "volume": 2085855.0}, {"date": "2025-05-05", "close": 1.5, "volume": 2731440.0}, {"date": "2025-05-06", "close": 1.41, "volume": 1260929.0}, {"date": "2025-05-07", "close": 1.34, "volume": 1254452.0}, {"date": "2025-05-08", "close": 1.41, "volume": 1428158.0}, {"date": "2025-05-09", "close": 1.4, "volume": 856537.0}, {"date": "2025-05-12", "close": 1.34, "volume": 1633181.0}, {"date": "2025-05-13", "close": 1.4, "volume": 1223391.0}, {"date": "2025-05-14", "close": 1.58, "volume": 2695563.0}, {"date": "2025-05-15", "close": 1.58, "volume": 1716963.0}, {"date": "2025-05-16", "close": 1.55, "volume": 3790712.0}, {"date": "2025-05-19", "close": 1.39, "volume": 1738321.0}, {"date": "2025-05-20", "close": 1.39, "volume": 995458.0}, {"date": "2025-05-21", "close": 1.32, "volume": 954257.0}, {"date": "2025-05-22", "close": 1.29, "volume": 1141813.0}, {"date": "2025-05-23", "close": 1.32, "volume": 823695.0}, {"date": "2025-05-27", "close": 1.38, "volume": 1723799.0}, {"date": "2025-05-28", "close": 1.36, "volume": 704318.0}, {"date": "2025-05-29", "close": 1.34, "volume": 636483.0}, {"date": "2025-05-30", "close": 1.31, "volume": 749970.0}, {"date": "2025-06-02", "close": 1.38, "volume": 897920.0}, {"date": "2025-06-03", "close": 1.48, "volume": 1747537.0}, {"date": "2025-06-04", "close": 1.5, "volume": 982045.0}, {"date": "2025-06-05", "close": 1.45, "volume": 836551.0}, {"date": "2025-06-06", "close": 1.46, "volume": 817537.0}, {"date": "2025-06-09", "close": 1.45, "volume": 883445.0}, {"date": "2025-06-10", "close": 1.38, "volume": 1157108.0}, {"date": "2025-06-11", "close": 1.37, "volume": 583894.0}, {"date": "2025-06-12", "close": 1.37, "volume": 487979.0}, {"date": "2025-06-13", "close": 1.32, "volume": 660197.0}, {"date": "2025-06-16", "close": 1.32, "volume": 845055.0}, {"date": "2025-06-17", "close": 1.3, "volume": 745549.0}, {"date": "2025-06-18", "close": 1.34, "volume": 455065.0}, {"date": "2025-06-20", "close": 1.27, "volume": 915458.0}, {"date": "2025-06-23", "close": 1.23, "volume": 1106579.0}, {"date": "2025-06-24", "close": 1.25, "volume": 727977.0}, {"date": "2025-06-25", "close": 1.28, "volume": 899485.0}, {"date": "2025-06-26", "close": 1.35, "volume": 1260856.0}, {"date": "2025-06-27", "close": 1.46, "volume": 15952920.0}, {"date": "2025-06-30", "close": 1.62, "volume": 6264815.0}, {"date": "2025-07-01", "close": 1.64, "volume": 4161099.0}, {"date": "2025-07-02", "close": 1.88, "volume": 4819620.0}, {"date": "2025-07-03", "close": 1.83, "volume": 3177026.0}, {"date": "2025-07-07", "close": 1.88, "volume": 2364071.0}, {"date": "2025-07-08", "close": 1.97, "volume": 2912275.0}, {"date": "2025-07-09", "close": 1.8, "volume": 2486475.0}, {"date": "2025-07-10", "close": 1.78, "volume": 1677237.0}, {"date": "2025-07-11", "close": 1.68, "volume": 2053164.0}, {"date": "2025-07-14", "close": 1.65, "volume": 1994008.0}, {"date": "2025-07-15", "close": 1.89, "volume": 3570791.0}, {"date": "2025-07-16", "close": 2.09, "volume": 6728162.0}, {"date": "2025-07-17", "close": 2.36, "volume": 13626720.0}, {"date": "2025-07-18", "close": 2.4, "volume": 7505869.0}, {"date": "2025-07-21", "close": 2.56, "volume": 17477890.0}, {"date": "2025-07-22", "close": 2.88, "volume": 12192250.0}, {"date": "2025-07-23", "close": 3.1, "volume": 13541340.0}, {"date": "2025-07-24", "close": 3.37, "volume": 11953300.0}, {"date": "2025-07-25", "close": 3.155, "volume": 20030770.0}, {"date": "2025-07-28", "close": 2.88, "volume": 8193509.0}, {"date": "2025-07-29", "close": 2.35, "volume": 11830000.0}, {"date": "2025-07-30", "close": 2.24, "volume": 5967914.0}, {"date": "2025-07-31", "close": 2.17, "volume": 3519094.0}, {"date": "2025-08-01", "close": 2.2, "volume": 6104266.0}, {"date": "2025-08-04", "close": 2.29, "volume": 7538417.0}, {"date": "2025-08-05", "close": 2.24, "volume": 2964432.0}, {"date": "2025-08-06", "close": 2.16, "volume": 2598925.0}, {"date": "2025-08-07", "close": 2.08, "volume": 3788179.0}, {"date": "2025-08-08", "close": 2.15, "volume": 3592699.0}, {"date": "2025-08-11", "close": 2.25, "volume": 5665930.0}, {"date": "2025-08-12", "close": 2.33, "volume": 6186835.0}, {"date": "2025-08-13", "close": 2.47, "volume": 6249037.0}, {"date": "2025-08-14", "close": 2.72, "volume": 9517062.0}, {"date": "2025-08-15", "close": 2.77, "volume": 6325728.0}, {"date": "2025-08-18", "close": 2.625, "volume": 4302333.0}, {"date": "2025-08-19", "close": 2.365, "volume": 4941766.0}, {"date": "2025-08-20", "close": 2.385, "volume": 3596453.0}, {"date": "2025-08-21", "close": 2.43, "volume": 2810700.0}, {"date": "2025-08-22", "close": 2.64, "volume": 4765787.0}, {"date": "2025-08-25", "close": 2.61, "volume": 2819373.0}, {"date": "2025-08-26", "close": 2.75, "volume": 3959042.0}, {"date": "2025-08-27", "close": 2.62, "volume": 2722879.0}, {"date": "2025-08-28", "close": 2.52, "volume": 3352198.0}, {"date": "2025-08-29", "close": 2.47, "volume": 1779971.0}, {"date": "2025-09-02", "close": 2.41, "volume": 2689452.0}, {"date": "2025-09-03", "close": 2.63, "volume": 4101732.0}, {"date": "2025-09-04", "close": 2.51, "volume": 3608059.0}, {"date": "2025-09-05", "close": 2.4, "volume": 7268894.0}, {"date": "2025-09-08", "close": 2.38, "volume": 2087073.0}, {"date": "2025-09-09", "close": 2.33, "volume": 3368237.0}, {"date": "2025-09-10", "close": 2.28, "volume": 2908215.0}, {"date": "2025-09-11", "close": 2.39, "volume": 2613739.0}, {"date": "2025-09-12", "close": 2.32, "volume": 1963015.0}, {"date": "2025-09-15", "close": 2.39, "volume": 2810753.0}, {"date": "2025-09-16", "close": 2.49, "volume": 4693531.0}, {"date": "2025-09-17", "close": 2.43, "volume": 4325285.0}, {"date": "2025-09-18", "close": 3.0, "volume": 13409330.0}, {"date": "2025-09-19", "close": 3.3, "volume": 17341380.0}, {"date": "2025-09-22", "close": 3.77, "volume": 13695250.0}, {"date": "2025-09-23", "close": 4.13, "volume": 16365550.0}, {"date": "2025-09-24", "close": 4.7, "volume": 19203320.0}, {"date": "2025-09-25", "close": 4.34, "volume": 13507360.0}, {"date": "2025-09-26", "close": 4.38, "volume": 8149082.0}, {"date": "2025-09-29", "close": 5.16, "volume": 20041840.0}, {"date": "2025-09-30", "close": 4.86, "volume": 11744940.0}, {"date": "2025-10-01", "close": 5.19, "volume": 15397220.0}, {"date": "2025-10-02", "close": 5.01, "volume": 13246060.0}, {"date": "2025-10-03", "close": 4.88, "volume": 18177490.0}, {"date": "2025-10-06", "close": 5.36, "volume": 21275260.0}, {"date": "2025-10-07", "close": 5.56, "volume": 13199720.0}, {"date": "2025-10-08", "close": 5.98, "volume": 16197180.0}, {"date": "2025-10-09", "close": 6.24, "volume": 15974550.0}, {"date": "2025-10-10", "close": 6.75, "volume": 23593000.0}, {"date": "2025-10-13", "close": 9.22, "volume": 45562860.0}, {"date": "2025-10-14", "close": 11.33, "volume": 44094930.0}, {"date": "2025-10-15", "close": 8.95, "volume": 51382220.0}, {"date": "2025-10-16", "close": 5.67, "volume": 55307210.0}, {"date": "2025-10-17", "close": 4.85, "volume": 23545610.0}, {"date": "2025-10-20", "close": 6.72, "volume": 51049650.0}, {"date": "2025-10-21", "close": 6.1, "volume": 21525860.0}, {"date": "2025-10-22", "close": 5.94, "volume": 16879230.0}, {"date": "2025-10-23", "close": 5.62, "volume": 9990467.0}, {"date": "2025-10-24", "close": 5.98, "volume": 15997110.0}, {"date": "2025-10-27", "close": 5.39, "volume": 12026370.0}, {"date": "2025-10-28", "close": 5.14, "volume": 7445275.0}, {"date": "2025-10-29", "close": 5.35, "volume": 6849539.0}, {"date": "2025-10-30", "close": 5.11, "volume": 5753602.0}, {"date": "2025-10-31", "close": 5.13, "volume": 7427046.0}, {"date": "2025-11-03", "close": 4.23, "volume": 11938910.0}, {"date": "2025-11-04", "close": 3.93, "volume": 8403622.0}, {"date": "2025-11-05", "close": 3.98, "volume": 5672585.0}, {"date": "2025-11-06", "close": 3.69, "volume": 8450192.0}, {"date": "2025-11-07", "close": 4.43, "volume": 15696650.0}, {"date": "2025-11-10", "close": 4.28, "volume": 9296730.0}, {"date": "2025-11-11", "close": 4.06, "volume": 5007624.0}, {"date": "2025-11-12", "close": 4.35, "volume": 7849224.0}, {"date": "2025-11-13", "close": 3.665, "volume": 9031431.0}, {"date": "2025-11-14", "close": 3.6, "volume": 7242691.0}, {"date": "2025-11-17", "close": 3.37, "volume": 5235679.0}, {"date": "2025-11-18", "close": 3.69, "volume": 7360518.0}, {"date": "2025-11-19", "close": 4.02, "volume": 12224250.0}, {"date": "2025-11-20", "close": 3.51, "volume": 10078210.0}, {"date": "2025-11-21", "close": 3.37, "volume": 6239832.0}, {"date": "2025-11-24", "close": 3.52, "volume": 7083214.0}, {"date": "2025-11-25", "close": 3.56, "volume": 5014227.0}, {"date": "2025-11-26", "close": 3.58, "volume": 4198232.0}, {"date": "2025-11-28", "close": 3.74, "volume": 3048638.0}, {"date": "2025-12-01", "close": 3.38, "volume": 4559210.0}, {"date": "2025-12-02", "close": 3.67, "volume": 6486043.0}, {"date": "2025-12-03", "close": 3.75, "volume": 3442122.0}, {"date": "2025-12-04", "close": 4.19, "volume": 5953698.0}, {"date": "2025-12-05", "close": 4.15, "volume": 6105639.0}, {"date": "2025-12-08", "close": 4.23, "volume": 5707472.0}, {"date": "2025-12-09", "close": 4.25, "volume": 5822350.0}, {"date": "2025-12-10", "close": 4.01, "volume": 5547887.0}, {"date": "2025-12-11", "close": 4.27, "volume": 5098615.0}, {"date": "2025-12-12", "close": 4.09, "volume": 4535733.0}, {"date": "2025-12-15", "close": 3.93, "volume": 5826895.0}, {"date": "2025-12-16", "close": 4.01, "volume": 4610904.0}, {"date": "2025-12-17", "close": 3.64, "volume": 5709703.0}, {"date": "2025-12-18", "close": 3.77, "volume": 4284921.0}, {"date": "2025-12-19", "close": 3.97, "volume": 17018060.0}, {"date": "2025-12-22", "close": 4.16, "volume": 5879108.0}, {"date": "2025-12-23", "close": 4.09, "volume": 4353111.0}, {"date": "2025-12-24", "close": 3.97, "volume": 3636540.0}, {"date": "2025-12-26", "close": 3.82, "volume": 3570828.0}, {"date": "2025-12-29", "close": 3.5, "volume": 4887687.0}, {"date": "2025-12-30", "close": 3.36, "volume": 4736283.0}, {"date": "2025-12-31", "close": 3.34, "volume": 4827643.0}, {"date": "2026-01-02", "close": 3.7, "volume": 3825681.0}, {"date": "2026-01-05", "close": 4.66, "volume": 12747740.0}, {"date": "2026-01-06", "close": 4.37, "volume": 8130620.0}, {"date": "2026-01-07", "close": 4.72, "volume": 9595264.0}, {"date": "2026-01-08", "close": 4.53, "volume": 6988121.0}, {"date": "2026-01-09", "close": 4.8, "volume": 7785326.0}, {"date": "2026-01-12", "close": 5.17, "volume": 10809700.0}, {"date": "2026-01-13", "close": 4.9, "volume": 9225726.0}, {"date": "2026-01-14", "close": 5.31, "volume": 9066949.0}, {"date": "2026-01-15", "close": 4.865, "volume": 8083303.0}, {"date": "2026-01-16", "close": 4.83, "volume": 5453445.0}, {"date": "2026-01-20", "close": 4.85, "volume": 9022659.0}, {"date": "2026-01-21", "close": 4.61, "volume": 9676803.0}, {"date": "2026-01-22", "close": 4.725, "volume": 5822668.0}, {"date": "2026-01-23", "close": 4.7, "volume": 6464260.0}, {"date": "2026-01-26", "close": 4.36, "volume": 7923179.0}, {"date": "2026-01-27", "close": 4.75, "volume": 7417103.0}, {"date": "2026-01-28", "close": 4.58, "volume": 7442669.0}, {"date": "2026-01-29", "close": 4.32, "volume": 7136150.0}, {"date": "2026-01-30", "close": 4.04, "volume": 8010488.0}, {"date": "2026-02-02", "close": 3.9, "volume": 3631219.0}, {"date": "2026-02-03", "close": 4.3, "volume": 6063175.0}, {"date": "2026-02-04", "close": 4.04, "volume": 5389350.0}, {"date": "2026-02-05", "close": 3.53, "volume": 6355056.0}, {"date": "2026-02-06", "close": 4.165, "volume": 6802113.0}, {"date": "2026-02-09", "close": 4.18, "volume": 4695090.0}, {"date": "2026-02-10", "close": 4.1, "volume": 3642909.0}, {"date": "2026-02-11", "close": 4.15, "volume": 4124650.0}, {"date": "2026-02-12", "close": 3.78, "volume": 4686158.0}, {"date": "2026-02-13", "close": 3.8, "volume": 3224785.0}, {"date": "2026-02-17", "close": 3.66, "volume": 3355796.0}, {"date": "2026-02-18", "close": 3.66, "volume": 3108039.0}, {"date": "2026-02-19", "close": 3.7, "volume": 2272192.0}, {"date": "2026-02-20", "close": 3.55, "volume": 3183293.0}, {"date": "2026-02-23", "close": 3.57, "volume": 2798707.0}, {"date": "2026-02-24", "close": 3.66, "volume": 2971312.0}, {"date": "2026-02-25", "close": 3.76, "volume": 3649544.0}, {"date": "2026-02-26", "close": 3.84, "volume": 3089390.0}, {"date": "2026-02-27", "close": 3.69, "volume": 2788669.0}, {"date": "2026-03-02", "close": 3.73, "volume": 2431848.0}, {"date": "2026-03-03", "close": 3.5, "volume": 3023986.0}, {"date": "2026-03-04", "close": 3.51, "volume": 2184872.0}, {"date": "2026-03-05", "close": 3.4, "volume": 3845768.0}, {"date": "2026-03-06", "close": 3.37, "volume": 2848025.0}, {"date": "2026-03-09", "close": 3.34, "volume": 3277859.0}, {"date": "2026-03-10", "close": 3.57, "volume": 3718811.0}, {"date": "2026-03-11", "close": 3.5, "volume": 4796476.0}, {"date": "2026-03-12", "close": 3.42, "volume": 4255825.0}, {"date": "2026-03-13", "close": 3.32, "volume": 4901507.0}, {"date": "2026-03-16", "close": 3.26, "volume": 3314786.0}, {"date": "2026-03-17", "close": 3.27, "volume": 3571910.0}, {"date": "2026-03-18", "close": 3.08, "volume": 5617653.0}, {"date": "2026-03-19", "close": 3.03, "volume": 3981327.0}, {"date": "2026-03-20", "close": 2.9, "volume": 5093490.0}, {"date": "2026-03-23", "close": 2.9, "volume": 3191944.0}, {"date": "2026-03-24", "close": 2.86, "volume": 2153584.0}, {"date": "2026-03-25", "close": 2.86, "volume": 2359463.0}, {"date": "2026-03-26", "close": 2.73, "volume": 2052574.0}, {"date": "2026-03-27", "close": 2.66, "volume": 2469927.0}, {"date": "2026-03-30", "close": 2.51, "volume": 3592859.0}, {"date": "2026-03-31", "close": 2.79, "volume": 4931022.0}, {"date": "2026-04-01", "close": 2.72, "volume": 3714731.0}, {"date": "2026-04-02", "close": 2.78, "volume": 2202889.0}, {"date": "2026-04-06", "close": 2.8, "volume": 2157827.0}, {"date": "2026-04-07", "close": 2.74, "volume": 1881745.0}, {"date": "2026-04-08", "close": 2.87, "volume": 2100121.0}, {"date": "2026-04-09", "close": 2.85, "volume": 1433491.0}, {"date": "2026-04-10", "close": 2.85, "volume": 4183901.0}, {"date": "2026-04-13", "close": 2.94, "volume": 4386868.0}, {"date": "2026-04-14", "close": 3.03, "volume": 2665266.0}, {"date": "2026-04-15", "close": 3.2, "volume": 4294069.0}, {"date": "2026-04-16", "close": 3.21, "volume": 3256332.0}, {"date": "2026-04-17", "close": 3.4, "volume": 5305162.0}, {"date": "2026-04-20", "close": 3.47, "volume": 4842592.0}, {"date": "2026-04-21", "close": 3.31, "volume": 4636339.0}, {"date": "2026-04-22", "close": 3.59, "volume": 4306131.0}, {"date": "2026-04-23", "close": 3.315, "volume": 4744072.0}, {"date": "2026-04-24", "close": 3.28, "volume": 2190945.0}, {"date": "2026-04-27", "close": 3.31, "volume": 4156482.0}, {"date": "2026-04-28", "close": 3.31, "volume": 7280765.0}, {"date": "2026-04-29", "close": 3.08, "volume": 4847294.0}, {"date": "2026-04-30", "close": 3.38, "volume": 4014511.0}, {"date": "2026-05-01", "close": 3.27, "volume": 3428335.0}, {"date": "2026-05-04", "close": 3.22, "volume": 5000667.0}, {"date": "2026-05-05", "close": 3.21, "volume": 3300994.0}, {"date": "2026-05-06", "close": 3.415, "volume": 5191857.0}, {"date": "2026-05-07", "close": 3.09, "volume": 5282819.0}, {"date": "2026-05-08", "close": 3.17, "volume": 6502088.0}, {"date": "2026-05-11", "close": 3.32, "volume": 7124065.0}, {"date": "2026-05-12", "close": 3.25, "volume": 5090529.0}, {"date": "2026-05-13", "close": 3.55, "volume": 8962413.0}, {"date": "2026-05-14", "close": 3.42, "volume": 4982780.0}, {"date": "2026-05-15", "close": 3.13, "volume": 4723014.0}, {"date": "2026-05-18", "close": 2.97, "volume": 6319581.0}, {"date": "2026-05-19", "close": 2.84, "volume": 3978950.0}, {"date": "2026-05-20", "close": 3.05, "volume": 6420846.0}, {"date": "2026-05-21", "close": 3.21, "volume": 5294315.0}, {"date": "2026-05-22", "close": 3.23, "volume": 5328831.0}, {"date": "2026-05-26", "close": 3.52, "volume": 6947271.0}, {"date": "2026-05-27", "close": 3.58, "volume": 7577973.0}, {"date": "2026-05-28", "close": 3.79, "volume": 9275261.0}, {"date": "2026-05-29", "close": 3.61, "volume": 8651043.0}, {"date": "2026-06-01", "close": 3.58, "volume": 5992369.0}, {"date": "2026-06-02", "close": 3.94, "volume": 7450243.0}, {"date": "2026-06-03", "close": 3.62, "volume": 6418697.0}, {"date": "2026-06-04", "close": 3.71, "volume": 4681317.0}, {"date": "2026-06-05", "close": 3.11, "volume": 7028565.0}, {"date": "2026-06-08", "close": 3.8, "volume": 67703660.0}, {"date": "2026-06-09", "close": 3.24, "volume": 18831500.0}, {"date": "2026-06-10", "close": 3.075, "volume": 5914051.0}, {"date": "2026-06-11", "close": 3.42, "volume": 8214471.0}, {"date": "2026-06-12", "close": 3.38, "volume": 5638348.0}, {"date": "2026-06-15", "close": 3.39, "volume": 6318166.0}, {"date": "2026-06-16", "close": 3.1, "volume": 7854989.0}, {"date": "2026-06-17", "close": 3.1, "volume": 4164727.0}, {"date": "2026-06-18", "close": 3.12, "volume": 4825457.0}, {"date": "2026-06-22", "close": 2.93, "volume": 3799330.0}, {"date": "2026-06-23", "close": 2.84, "volume": 3042482.0}, {"date": "2026-06-24", "close": 2.7, "volume": 3993564.0}, {"date": "2026-06-25", "close": 2.7, "volume": 3036203.0}, {"date": "2026-06-26", "close": 2.72, "volume": 6909363.0}, {"date": "2026-06-29", "close": 2.68, "volume": 3461678.0}, {"date": "2026-06-30", "close": 2.83, "volume": 3611851.0}, {"date": "2026-07-01", "close": 2.76, "volume": 3360121.0}, {"date": "2026-07-02", "close": 2.81, "volume": 4591816.0}, {"date": "2026-07-06", "close": 2.87, "volume": 3760042.0}, {"date": "2026-07-07", "close": 2.63, "volume": 3315181.0}, {"date": "2026-07-08", "close": 2.61, "volume": 5004347.0}, {"date": "2026-07-09", "close": 2.68, "volume": 2787248.0}, {"date": "2026-07-10", "close": 2.63, "volume": 2518515.0}, {"date": "2026-07-13", "close": 2.5, "volume": 3268341.0}, {"date": "2026-07-14", "close": 2.61, "volume": 2686404.0}, {"date": "2026-07-15", "close": 2.55, "volume": 2448709.0}, {"date": "2026-07-16", "close": 2.42, "volume": 3442109.0}, {"date": "2026-07-17", "close": 2.36, "volume": 4178024.0}, {"date": "2026-07-20", "close": 2.29, "volume": 2250012.0}, {"date": "2026-07-21", "close": 2.45, "volume": 2440642.0}, {"date": "2026-07-22", "close": 2.44, "volume": 2351259.0}, {"date": "2026-07-23", "close": 2.28, "volume": 2843930.0}, {"date": "2026-07-24", "close": 2.21, "volume": 2102324.0}, {"date": "2026-07-27", "close": 2.27, "volume": 2825635.0}, {"date": "2026-07-28", "close": 2.18, "volume": 3300942.0}, {"date": "2026-07-29", "close": 2.05, "volume": 4339633.0}, {"date": "2026-07-30", "close": 2.04, "volume": 3817623.0}, {"date": "2026-07-31", "close": 2.09, "volume": 5648049.0}, {"date": "2026-08-03", "close": 2.14, "volume": 3539318.0}, {"date": "2026-08-04", "close": 2.32, "volume": 3316533.0}, {"date": "2026-08-05", "close": 2.32, "volume": 3038875.0}, {"date": "2026-08-06", "close": 2.39, "volume": 2696006.0}, {"date": "2026-08-07", "close": 2.61, "volume": 5004990.0}], "refreshing": true}