{"ticker": "API", "overview": {"cik": "1802883", "ticker": "API", "name": "Agora, Inc.", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442557", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437062", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-432685", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429245", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-424723", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422252", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-419691", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411307", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-384463", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350691", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331208", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293792", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-10", "title": "Form 3/A", "accession": "0001193125-26-266438", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-252682", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-249779", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-242899", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000060", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225315", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-207487", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-15", "title": "Annual report (foreign)", "accession": "0001193125-26-155920", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001193125-26-138659", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138658", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001193125-26-135284", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001193125-26-135283", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033061", "price_sensitive": false}]}, "description": "Agora, Inc. trades as API on the NASDAQ and is registered in Cayman Islands, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 16 insider filings for the company, in October 2026. Across those, 1 insider disclosed 7 open-market purchases totalling $1.26M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 1258389.8477, "sell_n": 0, "sell_sum": 0, "net": 1258389.8477, "insiders": 1, "first_date": "2026-10-09", "last_date": "2026-10-30"}, "metrics": {"ticker": "API", "has_prices": true, "as_of": "2026-10-30", "last": 4.39, "prev_close": 4.45, "change": -0.0600000000000005, "change_pct": -0.013483146067415842, "session_volume": 156705.0, "vwap_5": 4.449055383679515, "vwap_20": 4.363689749632011, "vwap_60": 4.3529006188361805, "vwap_250": 4.123510725706745, "high_52w": 5.26, "low_52w": 3.24, "avg_volume_20": 140527.15, "sessions": 400, "market_cap": {"value": 1897183703.83, "shares": 432160297.0, "as_of": "2026-07-23", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001193125-26-442557", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 81722.3309, "score": 48.1, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $82K of API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526442557/0001193125-26-442557-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "0001193125-26-437062", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56080.6575, "score": 46.1, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "API catches the CEO's eye: $56K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526437062/0001193125-26-437062-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8080}, {"id": "0001193125-26-432685", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 78083.511, "score": 47.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO buys $78K of API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526432685/0001193125-26-432685-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10960}, {"id": "0001193125-26-429245", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 168304.7483, "score": 51.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO drops $168K on API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526429245/0001193125-26-429245-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16720}, {"id": "0001193125-26-424723", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 76930.445, "score": 47.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $77K of API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526424723/0001193125-26-424723-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25360}, {"id": "0001193125-26-422252", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101521.2074, "score": 49.2, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO drops $102K on API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526422252/0001193125-26-422252-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28240}, {"id": "0001193125-26-419691", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 695746.9476000001, "score": 59.2, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "API catches the CEO's eye: $696K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526419691/0001193125-26-419691-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}, {"id": "0001193125-26-384463", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Eric He", "who_key": "He Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on API \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115403/000119312526384463/0001193125-26-384463-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001193125-26-331208", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Eric He", "who_key": "He Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on API \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115403/000119312526331208/0001193125-26-331208-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134800}, {"id": "0001193125-26-293792", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Eric He", "who_key": "He Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on API \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802883/000119312526293792/0001193125-26-293792-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179440}, {"id": "0001193125-26-252682", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Eric He", "who_key": "He Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on API \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802883/000119312526252682/0001193125-26-252682-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222640}, {"id": "13DG-0001193125-26-225315", "src": "13DG", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Agora, Inc.", "who_key": "Agora, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Agora, Inc. moves to a 27% passive stake in API", "source_url": "https://www.sec.gov/Archives/edgar/data/1802883/0001193125-26-225315-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001446580-26-000060", "src": "13DG", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Agora, Inc.", "who_key": "Agora, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Agora, Inc. moves to a 9.4% passive stake in API", "source_url": "https://www.sec.gov/Archives/edgar/data/1802883/0001446580-26-000060-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001193125-26-207487", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Eric He", "who_key": "He Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on API \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802883/000119312526207487/0001193125-26-207487-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267280}, {"id": "0001193125-26-138658", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Eric He", "who_key": "He Eric", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on API \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1802883/000119312526138658/0001193125-26-138658-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310480}, {"id": "0001387131-22-000095", "src": "INSIDERS", "ticker": "API", "cik": "1796209", "company": "APi Group Corp", "company_raw": "APi Group Corp", "who": "Viking Global Investors LP", "who_key": "VIKING GLOBAL INVESTORS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-To Dwellings & Other Buildings", "country": "United States", "headline": "10% owner files routine paperwork on API \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1796209/000138713122000095/0001387131-22-000095-index.htm", "trade_date": "2022-01-03", "timestamp": "2022-01-03", "mins": 2541040}], "recent_buys": [{"id": "0001193125-26-442557", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 81722.3309, "score": 48.1, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $82K of API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526442557/0001193125-26-442557-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5200}, {"id": "0001193125-26-437062", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56080.6575, "score": 46.1, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "API catches the CEO's eye: $56K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526437062/0001193125-26-437062-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8080}, {"id": "0001193125-26-432685", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 78083.511, "score": 47.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO buys $78K of API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526432685/0001193125-26-432685-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10960}, {"id": "0001193125-26-429245", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 168304.7483, "score": 51.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO drops $168K on API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526429245/0001193125-26-429245-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16720}, {"id": "0001193125-26-424723", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 76930.445, "score": 47.8, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "The corner office is buying \u2014 $77K of API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526424723/0001193125-26-424723-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25360}, {"id": "0001193125-26-422252", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101521.2074, "score": 49.2, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "CEO drops $102K on API", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526422252/0001193125-26-422252-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28240}, {"id": "0001193125-26-419691", "src": "INSIDERS", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 695746.9476000001, "score": 59.2, "price_sensitive": true, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "API catches the CEO's eye: $696K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526419691/0001193125-26-419691-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35440}], "institutional": [{"id": "13DG-0001193125-26-225315", "src": "13DG", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Agora, Inc.", "who_key": "Agora, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Agora, Inc. moves to a 27% passive stake in API", "source_url": "https://www.sec.gov/Archives/edgar/data/1802883/0001193125-26-225315-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "13DG-0001446580-26-000060", "src": "13DG", "ticker": "API", "cik": "1802883", "company": "Agora, Inc.", "company_raw": "Agora, Inc.", "who": "Agora, Inc.", "who_key": "Agora, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Agora, Inc. moves to a 9.4% passive stake in API", "source_url": "https://www.sec.gov/Archives/edgar/data/1802883/0001446580-26-000060-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "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": "Agora, Inc. - ADS", "new_value": "Agora, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001802883", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001802883", "applied": 1, "detected_at": "2026-09-10T10:04:54.980597"}]}, "key_people": [{"who": "Bin Zhao", "who_key": "Zhao Bin", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1258389.8477, "sold": 0, "net": 1258389.8477, "trades": 7, "top_score": 59.2, "lean": "buying", "history": [{"action": "BUY", "amount": 81722.3309, "date": "2026-10-30", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526442557/0001193125-26-442557-index.htm"}, {"action": "BUY", "amount": 56080.6575, "date": "2026-10-28", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526437062/0001193125-26-437062-index.htm"}, {"action": "BUY", "amount": 78083.511, "date": "2026-10-26", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526432685/0001193125-26-432685-index.htm"}, {"action": "BUY", "amount": 168304.7483, "date": "2026-10-22", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526429245/0001193125-26-429245-index.htm"}, {"action": "BUY", "amount": 76930.445, "date": "2026-10-16", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526424723/0001193125-26-424723-index.htm"}, {"action": "BUY", "amount": 101521.2074, "date": "2026-10-14", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526422252/0001193125-26-422252-index.htm"}, {"action": "BUY", "amount": 695746.9476000001, "date": "2026-10-09", "score": 59.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526419691/0001193125-26-419691-index.htm"}], "latest": {"action": "BUY", "amount": 81722.3309, "date": "2026-10-30", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1843236/000119312526442557/0001193125-26-442557-index.htm"}}], "activity": [{"date": "2026-10-09", "net": 695746.9476000001}, {"date": "2026-10-14", "net": 101521.2074}, {"date": "2026-10-16", "net": 76930.445}, {"date": "2026-10-22", "net": 168304.7483}, {"date": "2026-10-26", "net": 78083.511}, {"date": "2026-10-28", "net": 56080.6575}, {"date": "2026-10-30", "net": 81722.3309}], "announcements": [{"form": "4", "date": "2026-11-02", "title": "Insider transaction", "accession": "0001193125-26-442557", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "Insider transaction", "accession": "0001193125-26-437062", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001193125-26-432685", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "Insider transaction", "accession": "0001193125-26-429245", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "Insider transaction", "accession": "0001193125-26-424723", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422252", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-419691", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411307", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-384463", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-14", "title": "Foreign material event", "accession": "0001193125-26-350691", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-331208", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293792", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-10", "title": "Form 3/A", "accession": "0001193125-26-266438", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-252682", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-249779", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001193125-26-242899", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001446580-26-000060", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225315", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-207487", "price_sensitive": false}, {"form": "20-F", "date": "2026-04-15", "title": "Annual report (foreign)", "accession": "0001193125-26-155920", "price_sensitive": true}, {"form": "3", "date": "2026-04-01", "title": "Initial insider holdings", "accession": "0001193125-26-138659", "price_sensitive": false}, {"form": "4", "date": "2026-04-01", "title": "Insider transaction", "accession": "0001193125-26-138658", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001193125-26-135284", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "Initial insider holdings", "accession": "0001193125-26-135283", "price_sensitive": false}, {"form": "3", "date": "2026-03-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-033061", "price_sensitive": false}], "performance": {"ticker": "API", "has_prices": true, "summary": {"n": 7, "avg": 0.009370735025793836, "win_rate": 0.42857142857142855, "best": 0.07598039215686264, "worst": -0.02008928571428588, "as_of": "2026-10-30"}, "buys": [{"who": "Zhao Bin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 81722.3309, "date": "2026-10-30", "score": 48.1, "ref_price": 4.39, "return": 0.0}, {"who": "Zhao Bin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 56080.6575, "date": "2026-10-28", "score": 46.1, "ref_price": 4.46, "return": -0.015695067264574054}, {"who": "Zhao Bin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 78083.511, "date": "2026-10-26", "score": 47.8, "ref_price": 4.48, "return": -0.02008928571428588}, {"who": "Zhao Bin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 168304.7483, "date": "2026-10-22", "score": 51.8, "ref_price": 4.39, "return": 0.0}, {"who": "Zhao Bin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 76930.445, "date": "2026-10-16", "score": 47.8, "ref_price": 4.35, "return": 0.009195402298850583}, {"who": "Zhao Bin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 101521.2074, "date": "2026-10-14", "score": 49.2, "ref_price": 4.32, "return": 0.016203703703703564}, {"who": "Zhao Bin", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 695746.9476000001, "date": "2026-10-09", "score": 59.2, "ref_price": 4.08, "return": 0.07598039215686264}]}, "price_series": [{"date": "2020-07-01", "close": 48.79, "volume": 1037014.0}, {"date": "2020-07-02", "close": 56.49, "volume": 1974708.0}, {"date": "2020-07-06", "close": 58.98, "volume": 2592883.0}, {"date": "2020-07-07", "close": 58.3, "volume": 835894.0}, {"date": "2020-07-08", "close": 53.93, "volume": 1639294.0}, {"date": "2020-07-09", "close": 50.82, "volume": 1683337.0}, {"date": "2020-07-10", "close": 52.28, "volume": 1019953.0}, {"date": "2020-07-13", "close": 45.11, "volume": 1628078.0}, {"date": "2020-07-14", "close": 46.59, "volume": 1200319.0}, {"date": "2020-07-15", "close": 50.71, "volume": 770377.0}, {"date": "2020-07-16", "close": 46.67, "volume": 934271.0}, {"date": "2020-07-17", "close": 49.37, "volume": 506691.0}, {"date": "2020-07-20", "close": 49.71, "volume": 342864.0}, {"date": "2020-07-21", "close": 47.74, "volume": 761616.0}, {"date": "2020-07-22", "close": 46.86, "volume": 537973.0}, {"date": "2020-07-23", "close": 46.09, "volume": 486796.0}, {"date": "2020-07-24", "close": 43.08, "volume": 591756.0}, {"date": "2020-07-27", "close": 38.74, "volume": 1321156.0}, {"date": "2020-07-28", "close": 36.32, "volume": 1575549.0}, {"date": "2020-07-29", "close": 41.67, "volume": 1191847.0}, {"date": "2020-07-30", "close": 41.34, "volume": 404001.0}, {"date": "2020-07-31", "close": 43.54, "volume": 422464.0}, {"date": "2020-08-03", "close": 40.89, "volume": 657655.0}, {"date": "2020-08-04", "close": 40.77, "volume": 249030.0}, {"date": "2020-08-05", "close": 41.74, "volume": 1174459.0}, {"date": "2020-08-06", "close": 39.84, "volume": 605466.0}, {"date": "2020-08-07", "close": 38.0, "volume": 1013594.0}, {"date": "2020-08-10", "close": 37.5, "volume": 474166.0}, {"date": "2020-08-11", "close": 40.0, "volume": 654986.0}, {"date": "2020-08-12", "close": 39.77, "volume": 555128.0}, {"date": "2020-08-13", "close": 37.75, "volume": 444939.0}, {"date": "2020-08-14", "close": 38.21, "volume": 497614.0}, {"date": "2020-08-17", "close": 42.8, "volume": 841429.0}, {"date": "2020-08-18", "close": 42.06, "volume": 2247559.0}, {"date": "2020-08-19", "close": 43.33, "volume": 1025295.0}, {"date": "2020-08-20", "close": 46.51, "volume": 1613961.0}, {"date": "2020-08-21", "close": 45.5, "volume": 744281.0}, {"date": "2020-08-24", "close": 45.4, "volume": 538607.0}, {"date": "2020-08-25", "close": 44.19, "volume": 520799.0}, {"date": "2020-08-26", "close": 47.2, "volume": 1606279.0}, {"date": "2020-08-27", "close": 46.55, "volume": 685792.0}, {"date": "2020-08-28", "close": 48.66, "volume": 784508.0}, {"date": "2020-08-31", "close": 47.78, "volume": 341996.0}, {"date": "2020-09-01", "close": 52.86, "volume": 801950.0}, {"date": "2020-09-02", "close": 56.94, "volume": 971875.0}, {"date": "2020-09-03", "close": 51.9, "volume": 1111190.0}, {"date": "2020-09-04", "close": 52.76, "volume": 936807.0}, {"date": "2020-09-08", "close": 49.13, "volume": 773063.0}, {"date": "2020-09-09", "close": 50.25, "volume": 644230.0}, {"date": "2020-09-10", "close": 50.69, "volume": 411832.0}, {"date": "2020-09-11", "close": 48.4, "volume": 331837.0}, {"date": "2020-09-14", "close": 50.7, "volume": 371745.0}, {"date": "2020-09-15", "close": 48.23, "volume": 616468.0}, {"date": "2020-09-16", "close": 49.95, "volume": 341611.0}, {"date": "2020-09-17", "close": 49.44, "volume": 248112.0}, {"date": "2020-09-18", "close": 47.86, "volume": 481315.0}, {"date": "2020-09-21", "close": 46.95, "volume": 429039.0}, {"date": "2020-09-22", "close": 48.49, "volume": 849096.0}, {"date": "2020-09-23", "close": 46.54, "volume": 514214.0}, {"date": "2020-09-24", "close": 47.82, "volume": 461867.0}, {"date": "2020-09-25", "close": 46.48, "volume": 280901.0}, {"date": "2020-09-28", "close": 46.38, "volume": 274784.0}, {"date": "2020-09-29", "close": 45.32, "volume": 403031.0}, {"date": "2020-09-30", "close": 42.98, "volume": 695675.0}, {"date": "2020-10-01", "close": 41.77, "volume": 909335.0}, {"date": "2020-10-02", "close": 43.99, "volume": 533955.0}, {"date": "2020-10-05", "close": 44.08, "volume": 298509.0}, {"date": "2020-10-06", "close": 42.39, "volume": 645465.0}, {"date": "2020-10-07", "close": 40.5, "volume": 895968.0}, {"date": "2020-10-08", "close": 40.91, "volume": 704317.0}, {"date": "2020-10-09", "close": 45.05, "volume": 916041.0}, {"date": "2020-10-12", "close": 46.02, "volume": 988924.0}, {"date": "2020-10-13", "close": 45.64, "volume": 665854.0}, {"date": "2020-10-14", "close": 45.0, "volume": 781592.0}, {"date": "2020-10-15", "close": 43.5, "volume": 722174.0}, {"date": "2020-10-16", "close": 42.0, "volume": 609064.0}, {"date": "2020-10-19", "close": 43.46, "volume": 863075.0}, {"date": "2020-10-20", "close": 43.46, "volume": 1094142.0}, {"date": "2020-10-21", "close": 41.95, "volume": 1300328.0}, {"date": "2020-10-22", "close": 41.16, "volume": 773089.0}, {"date": "2020-10-23", "close": 42.15, "volume": 692645.0}, {"date": "2020-10-26", "close": 41.71, "volume": 727366.0}, {"date": "2020-10-27", "close": 42.6, "volume": 820753.0}, {"date": "2020-10-28", "close": 40.91, "volume": 1258740.0}, {"date": "2020-10-29", "close": 42.07, "volume": 993204.0}, {"date": "2020-10-30", "close": 38.5, "volume": 1341663.0}, {"date": "2020-11-02", "close": 37.82, "volume": 581657.0}, {"date": "2020-11-03", "close": 38.67, "volume": 596184.0}, {"date": "2020-11-04", "close": 43.19, "volume": 850132.0}, {"date": "2020-11-05", "close": 43.9, "volume": 486521.0}, {"date": "2020-11-06", "close": 43.25, "volume": 454828.0}, {"date": "2020-11-09", "close": 42.71, "volume": 816313.0}, {"date": "2020-11-10", "close": 39.06, "volume": 1064646.0}, {"date": "2020-11-11", "close": 39.11, "volume": 969764.0}, {"date": "2020-11-12", "close": 39.24, "volume": 794144.0}, {"date": "2020-11-13", "close": 39.0, "volume": 643976.0}, {"date": "2020-11-16", "close": 41.47, "volume": 961096.0}, {"date": "2020-11-17", "close": 36.98, "volume": 3600526.0}, {"date": "2020-11-18", "close": 35.13, "volume": 1847220.0}, {"date": "2020-11-19", "close": 35.99, "volume": 1927741.0}, {"date": "2020-11-20", "close": 36.65, "volume": 1062033.0}, {"date": "2020-11-23", "close": 36.09, "volume": 1306309.0}, {"date": "2020-11-24", "close": 36.61, "volume": 1065463.0}, {"date": "2020-11-25", "close": 38.21, "volume": 728902.0}, {"date": "2020-11-27", "close": 40.65, "volume": 966325.0}, {"date": "2020-11-30", "close": 38.45, "volume": 1517904.0}, {"date": "2020-12-01", "close": 37.42, "volume": 1163143.0}, {"date": "2020-12-02", "close": 37.27, "volume": 731067.0}, {"date": "2020-12-03", "close": 39.4, "volume": 1138914.0}, {"date": "2020-12-04", "close": 39.24, "volume": 993107.0}, {"date": "2020-12-07", "close": 39.47, "volume": 903303.0}, {"date": "2020-12-08", "close": 42.65, "volume": 1127242.0}, {"date": "2020-12-09", "close": 43.33, "volume": 1862275.0}, {"date": "2020-12-10", "close": 43.02, "volume": 1008277.0}, {"date": "2020-12-11", "close": 47.53, "volume": 2567760.0}, {"date": "2020-12-14", "close": 44.96, "volume": 662680.0}, {"date": "2020-12-15", "close": 44.77, "volume": 828599.0}, {"date": "2020-12-16", "close": 43.45, "volume": 746792.0}, {"date": "2020-12-17", "close": 46.08, "volume": 783395.0}, {"date": "2020-12-18", "close": 45.77, "volume": 1081716.0}, {"date": "2020-12-21", "close": 43.97, "volume": 934767.0}, {"date": "2020-12-22", "close": 44.38, "volume": 850354.0}, {"date": "2020-12-23", "close": 39.96, "volume": 2655521.0}, {"date": "2020-12-24", "close": 42.42, "volume": 1299926.0}, {"date": "2020-12-28", "close": 39.93, "volume": 1235106.0}, {"date": "2020-12-29", "close": 38.86, "volume": 821625.0}, {"date": "2020-12-30", "close": 39.06, "volume": 310959.0}, {"date": "2020-12-31", "close": 39.56, "volume": 675826.0}, {"date": "2021-01-04", "close": 39.78, "volume": 1028727.0}, {"date": "2021-01-05", "close": 42.09, "volume": 1721093.0}, {"date": "2021-01-06", "close": 43.52, "volume": 1905265.0}, {"date": "2021-01-07", "close": 43.01, "volume": 1321314.0}, {"date": "2021-01-08", "close": 43.62, "volume": 1077350.0}, {"date": "2021-01-11", "close": 42.66, "volume": 1333117.0}, {"date": "2021-01-12", "close": 39.9, "volume": 1420512.0}, {"date": "2021-01-13", "close": 39.71, "volume": 1049245.0}, {"date": "2021-01-14", "close": 39.08, "volume": 628524.0}, {"date": "2021-01-15", "close": 37.14, "volume": 1094255.0}, {"date": "2021-01-19", "close": 39.07, "volume": 1590411.0}, {"date": "2021-01-20", "close": 46.22, "volume": 4466686.0}, {"date": "2021-01-21", "close": 45.89, "volume": 2766811.0}, {"date": "2021-01-22", "close": 46.38, "volume": 1591313.0}, {"date": "2021-01-25", "close": 47.28, "volume": 2879296.0}, {"date": "2021-01-26", "close": 55.11, "volume": 3441446.0}, {"date": "2021-01-27", "close": 54.22, "volume": 2528568.0}, {"date": "2021-01-28", "close": 55.035, "volume": 1402313.0}, {"date": "2021-01-29", "close": 56.49, "volume": 1167902.0}, {"date": "2021-02-01", "close": 73.6, "volume": 8262555.0}, {"date": "2021-02-02", "close": 74.87, "volume": 3397326.0}, {"date": "2021-02-03", "close": 90.77, "volume": 3372978.0}, {"date": "2021-02-04", "close": 88.17, "volume": 2747934.0}, {"date": "2021-02-05", "close": 99.0, "volume": 2689983.0}, {"date": "2021-02-08", "close": 98.72, "volume": 3649119.0}, {"date": "2021-02-09", "close": 98.49, "volume": 2388407.0}, {"date": "2021-02-10", "close": 93.47, "volume": 2405509.0}, {"date": "2021-02-11", "close": 97.86, "volume": 1149931.0}, {"date": "2021-02-12", "close": 106.14, "volume": 1188512.0}, {"date": "2021-02-16", "close": 102.06, "volume": 1524239.0}, {"date": "2021-02-17", "close": 98.62, "volume": 1271892.0}, {"date": "2021-02-18", "close": 92.54, "volume": 1493423.0}, {"date": "2021-02-19", "close": 98.08, "volume": 1792867.0}, {"date": "2021-02-22", "close": 78.95, "volume": 2810566.0}, {"date": "2021-02-23", "close": 73.23, "volume": 3957552.0}, {"date": "2021-02-24", "close": 69.92, "volume": 2051802.0}, {"date": "2021-02-25", "close": 62.98, "volume": 2651632.0}, {"date": "2021-02-26", "close": 60.87, "volume": 2165360.0}, {"date": "2021-03-01", "close": 65.93, "volume": 2098385.0}, {"date": "2021-03-02", "close": 60.7, "volume": 1317360.0}, {"date": "2021-03-03", "close": 61.64, "volume": 2480622.0}, {"date": "2021-03-04", "close": 59.8, "volume": 2387023.0}, {"date": "2021-03-05", "close": 57.64, "volume": 1942502.0}, {"date": "2021-03-08", "close": 52.37, "volume": 1183858.0}, {"date": "2021-03-09", "close": 59.6, "volume": 1285717.0}, {"date": "2021-03-10", "close": 59.03, "volume": 855256.0}, {"date": "2021-03-11", "close": 63.78, "volume": 1141076.0}, {"date": "2021-03-12", "close": 65.39, "volume": 924724.0}, {"date": "2021-03-15", "close": 67.43, "volume": 744838.0}, {"date": "2021-03-16", "close": 62.32, "volume": 1300917.0}, {"date": "2021-03-17", "close": 59.63, "volume": 1189631.0}, {"date": "2021-03-18", "close": 56.43, "volume": 877899.0}, {"date": "2021-03-19", "close": 57.69, "volume": 632452.0}, {"date": "2021-03-22", "close": 59.16, "volume": 531265.0}, {"date": "2021-03-23", "close": 60.09, "volume": 840991.0}, {"date": "2021-03-24", "close": 52.44, "volume": 3556135.0}, {"date": "2021-03-25", "close": 53.21, "volume": 727000.0}, {"date": "2021-03-26", "close": 51.4, "volume": 1050508.0}, {"date": "2021-03-29", "close": 46.27, "volume": 1413107.0}, {"date": "2021-03-30", "close": 50.61, "volume": 1304526.0}, {"date": "2021-03-31", "close": 50.27, "volume": 1152952.0}, {"date": "2021-04-01", "close": 53.72, "volume": 890311.0}, {"date": "2021-04-05", "close": 51.45, "volume": 484555.0}, {"date": "2021-04-06", "close": 54.3, "volume": 619227.0}, {"date": "2021-04-07", "close": 53.19, "volume": 878661.0}, {"date": "2021-04-08", "close": 56.87, "volume": 1011067.0}, {"date": "2021-04-09", "close": 56.49, "volume": 500368.0}, {"date": "2021-04-12", "close": 55.06, "volume": 430371.0}, {"date": "2021-04-13", "close": 55.52, "volume": 715034.0}, {"date": "2021-04-14", "close": 55.87, "volume": 648049.0}, {"date": "2021-04-15", "close": 56.65, "volume": 993264.0}, {"date": "2021-04-16", "close": 56.73, "volume": 429784.0}, {"date": "2021-04-19", "close": 55.22, "volume": 495173.0}, {"date": "2021-04-20", "close": 54.3, "volume": 554341.0}, {"date": "2021-04-21", "close": 56.89, "volume": 339346.0}, {"date": "2021-04-22", "close": 57.84, "volume": 599832.0}, {"date": "2021-04-23", "close": 59.8, "volume": 436836.0}, {"date": "2021-04-26", "close": 59.37, "volume": 632367.0}, {"date": "2021-04-27", "close": 55.36, "volume": 1078063.0}, {"date": "2021-04-28", "close": 54.54, "volume": 816738.0}, {"date": "2021-04-29", "close": 50.82, "volume": 1136632.0}, {"date": "2021-04-30", "close": 48.61, "volume": 681407.0}, {"date": "2021-05-03", "close": 48.71, "volume": 570895.0}, {"date": "2021-05-04", "close": 46.21, "volume": 1055698.0}, {"date": "2021-05-05", "close": 45.49, "volume": 558479.0}, {"date": "2021-05-06", "close": 41.86, "volume": 1195391.0}, {"date": "2021-05-07", "close": 42.97, "volume": 608894.0}, {"date": "2021-05-10", "close": 40.79, "volume": 825815.0}, {"date": "2021-05-11", "close": 40.01, "volume": 1077734.0}, {"date": "2021-05-12", "close": 37.86, "volume": 1494125.0}, {"date": "2021-05-13", "close": 36.94, "volume": 1300135.0}, {"date": "2021-05-14", "close": 37.63, "volume": 1562365.0}, {"date": "2021-05-17", "close": 39.29, "volume": 1610048.0}, {"date": "2021-05-18", "close": 40.15, "volume": 2015926.0}, {"date": "2021-05-19", "close": 40.69, "volume": 1525018.0}, {"date": "2021-05-20", "close": 42.46, "volume": 1621321.0}, {"date": "2021-05-21", "close": 41.44, "volume": 1556673.0}, {"date": "2021-05-24", "close": 40.39, "volume": 3498567.0}, {"date": "2021-05-25", "close": 42.68, "volume": 2578195.0}, {"date": "2021-05-26", "close": 42.54, "volume": 1591249.0}, {"date": "2021-05-27", "close": 41.9, "volume": 6486376.0}, {"date": "2021-05-28", "close": 44.69, "volume": 1717588.0}, {"date": "2021-06-01", "close": 48.23, "volume": 1478421.0}, {"date": "2021-06-02", "close": 44.35, "volume": 1875941.0}, {"date": "2021-06-03", "close": 41.95, "volume": 1325524.0}, {"date": "2021-06-04", "close": 43.41, "volume": 722076.0}, {"date": "2021-06-07", "close": 40.41, "volume": 1574138.0}, {"date": "2021-06-08", "close": 40.0, "volume": 971556.0}, {"date": "2021-06-09", "close": 42.14, "volume": 1461475.0}, {"date": "2021-06-10", "close": 44.66, "volume": 892963.0}, {"date": "2021-06-11", "close": 44.0, "volume": 1166208.0}, {"date": "2021-06-14", "close": 44.66, "volume": 874629.0}, {"date": "2021-06-15", "close": 41.95, "volume": 656601.0}, {"date": "2021-06-16", "close": 38.69, "volume": 1837335.0}, {"date": "2021-06-17", "close": 38.65, "volume": 1280532.0}, {"date": "2021-06-18", "close": 39.97, "volume": 1203479.0}, {"date": "2021-06-21", "close": 38.06, "volume": 1597168.0}, {"date": "2021-06-22", "close": 37.36, "volume": 1047496.0}, {"date": "2021-06-23", "close": 38.91, "volume": 934579.0}, {"date": "2021-06-24", "close": 42.7, "volume": 1855439.0}, {"date": "2021-06-25", "close": 41.75, "volume": 1347007.0}, {"date": "2021-06-28", "close": 43.68, "volume": 956198.0}, {"date": "2021-06-29", "close": 43.39, "volume": 422161.0}, {"date": "2021-06-30", "close": 41.96, "volume": 634182.0}, {"date": "2021-07-01", "close": 41.44, "volume": 364497.0}, {"date": "2021-07-02", "close": 39.4, "volume": 600611.0}, {"date": "2021-07-06", "close": 39.19, "volume": 847750.0}, {"date": "2021-07-07", "close": 37.23, "volume": 1149350.0}, {"date": "2021-07-08", "close": 35.91, "volume": 1390810.0}, {"date": "2021-07-09", "close": 37.9, "volume": 629696.0}, {"date": "2021-07-12", "close": 37.71, "volume": 398778.0}, {"date": "2021-07-13", "close": 38.27, "volume": 474451.0}, {"date": "2021-07-14", "close": 35.78, "volume": 782480.0}, {"date": "2021-07-15", "close": 34.94, "volume": 942535.0}, {"date": "2021-07-16", "close": 35.17, "volume": 557809.0}, {"date": "2021-07-19", "close": 34.56, "volume": 633752.0}, {"date": "2021-07-20", "close": 34.26, "volume": 975721.0}, {"date": "2021-07-21", "close": 34.58, "volume": 793839.0}, {"date": "2021-07-22", "close": 33.1, "volume": 534307.0}, {"date": "2021-07-23", "close": 26.01, "volume": 7245164.0}, {"date": "2021-07-26", "close": 27.19, "volume": 4225786.0}, {"date": "2021-07-27", "close": 27.27, "volume": 2390339.0}, {"date": "2021-07-28", "close": 31.82, "volume": 3298736.0}, {"date": "2021-07-29", "close": 31.69, "volume": 1142372.0}, {"date": "2021-07-30", "close": 31.58, "volume": 525160.0}, {"date": "2021-08-02", "close": 32.12, "volume": 516013.0}, {"date": "2021-08-03", "close": 30.61, "volume": 661155.0}, {"date": "2021-08-04", "close": 30.73, "volume": 565653.0}, {"date": "2021-08-05", "close": 29.62, "volume": 1277352.0}, {"date": "2021-08-06", "close": 28.63, "volume": 1001656.0}, {"date": "2021-08-09", "close": 29.49, "volume": 1125743.0}, {"date": "2021-08-10", "close": 29.15, "volume": 2386016.0}, {"date": "2021-08-11", "close": 28.83, "volume": 2293846.0}, {"date": "2021-08-12", "close": 29.03, "volume": 955589.0}, {"date": "2021-08-13", "close": 28.51, "volume": 683815.0}, {"date": "2021-08-16", "close": 27.66, "volume": 1206105.0}, {"date": "2021-08-17", "close": 27.12, "volume": 1161559.0}, {"date": "2021-08-18", "close": 27.26, "volume": 1325183.0}, {"date": "2021-08-19", "close": 25.94, "volume": 2078098.0}, {"date": "2021-08-20", "close": 27.09, "volume": 2311816.0}, {"date": "2021-08-23", "close": 27.48, "volume": 968212.0}, {"date": "2021-08-24", "close": 29.98, "volume": 1058820.0}, {"date": "2021-08-25", "close": 29.52, "volume": 831670.0}, {"date": "2021-08-26", "close": 30.03, "volume": 653379.0}, {"date": "2021-08-27", "close": 29.78, "volume": 510746.0}, {"date": "2021-08-30", "close": 30.48, "volume": 384087.0}, {"date": "2021-08-31", "close": 33.92, "volume": 2104988.0}, {"date": "2021-09-01", "close": 33.2, "volume": 1293940.0}, {"date": "2021-09-02", "close": 32.68, "volume": 471778.0}, {"date": "2021-09-03", "close": 32.81, "volume": 400109.0}, {"date": "2021-09-07", "close": 33.08, "volume": 7022283.0}, {"date": "2021-09-08", "close": 32.02, "volume": 422692.0}, {"date": "2021-09-09", "close": 32.64, "volume": 1113444.0}, {"date": "2021-09-10", "close": 31.27, "volume": 596644.0}, {"date": "2021-09-13", "close": 30.51, "volume": 608885.0}, {"date": "2021-09-14", "close": 29.97, "volume": 646114.0}, {"date": "2021-09-15", "close": 29.37, "volume": 483700.0}, {"date": "2021-09-16", "close": 29.14, "volume": 411469.0}, {"date": "2021-09-17", "close": 29.29, "volume": 619315.0}, {"date": "2021-09-20", "close": 27.05, "volume": 755680.0}, {"date": "2021-09-21", "close": 27.4, "volume": 396243.0}, {"date": "2021-09-22", "close": 28.29, "volume": 272880.0}, {"date": "2021-09-23", "close": 28.63, "volume": 395548.0}, {"date": "2021-09-24", "close": 27.44, "volume": 772445.0}, {"date": "2021-09-27", "close": 29.13, "volume": 967303.0}, {"date": "2021-09-28", "close": 27.92, "volume": 693831.0}, {"date": "2021-09-29", "close": 27.37, "volume": 398248.0}, {"date": "2021-09-30", "close": 29.0, "volume": 854947.0}, {"date": "2021-10-01", "close": 27.36, "volume": 541495.0}, {"date": "2021-10-04", "close": 25.55, "volume": 726588.0}, {"date": "2021-10-05", "close": 26.26, "volume": 712436.0}, {"date": "2021-10-06", "close": 26.78, "volume": 419078.0}, {"date": "2021-10-07", "close": 27.46, "volume": 734161.0}, {"date": "2021-10-08", "close": 27.68, "volume": 426471.0}, {"date": "2021-10-11", "close": 27.71, "volume": 769442.0}, {"date": "2021-10-12", "close": 26.52, "volume": 498438.0}, {"date": "2021-10-13", "close": 28.5, "volume": 854972.0}, {"date": "2021-10-14", "close": 27.72, "volume": 412260.0}, {"date": "2021-10-15", "close": 28.0, "volume": 944284.0}, {"date": "2021-10-18", "close": 27.07, "volume": 531993.0}, {"date": "2021-10-19", "close": 26.0, "volume": 2303492.0}, {"date": "2021-10-20", "close": 27.72, "volume": 1210946.0}, {"date": "2021-10-21", "close": 28.13, "volume": 1062490.0}, {"date": "2021-10-22", "close": 27.4, "volume": 890251.0}, {"date": "2021-10-25", "close": 27.0, "volume": 857931.0}, {"date": "2021-10-26", "close": 25.84, "volume": 1131630.0}, {"date": "2021-10-27", "close": 24.7, "volume": 719039.0}, {"date": "2021-10-28", "close": 24.05, "volume": 1111843.0}, {"date": "2021-10-29", "close": 21.8, "volume": 2468186.0}, {"date": "2021-11-01", "close": 23.78, "volume": 930497.0}, {"date": "2021-11-02", "close": 22.71, "volume": 817590.0}, {"date": "2021-11-03", "close": 22.53, "volume": 791430.0}, {"date": "2021-11-04", "close": 22.32, "volume": 915962.0}, {"date": "2021-11-05", "close": 22.01, "volume": 831096.0}, {"date": "2021-11-08", "close": 23.78, "volume": 869764.0}, {"date": "2021-11-09", "close": 23.25, "volume": 437494.0}, {"date": "2021-11-10", "close": 22.51, "volume": 1358043.0}, {"date": "2021-11-11", "close": 25.18, "volume": 1180072.0}, {"date": "2021-11-12", "close": 26.37, "volume": 950120.0}, {"date": "2021-11-15", "close": 26.37, "volume": 1568123.0}, {"date": "2021-11-16", "close": 26.04, "volume": 1703885.0}, {"date": "2021-11-17", "close": 24.97, "volume": 683361.0}, {"date": "2021-11-18", "close": 23.53, "volume": 938319.0}, {"date": "2021-11-19", "close": 22.7, "volume": 996417.0}, {"date": "2021-11-22", "close": 22.01, "volume": 1062457.0}, {"date": "2021-11-23", "close": 20.88, "volume": 844208.0}, {"date": "2021-11-24", "close": 20.43, "volume": 1885318.0}, {"date": "2021-11-26", "close": 20.36, "volume": 1552657.0}, {"date": "2021-11-29", "close": 20.63, "volume": 1704354.0}, {"date": "2021-11-30", "close": 20.9, "volume": 1467819.0}, {"date": "2021-12-01", "close": 18.92, "volume": 916024.0}, {"date": "2021-12-02", "close": 18.42, "volume": 1155019.0}, {"date": "2021-12-03", "close": 16.83, "volume": 1594536.0}, {"date": "2021-12-06", "close": 17.26, "volume": 1462068.0}, {"date": "2021-12-07", "close": 18.99, "volume": 1212888.0}, {"date": "2021-12-08", "close": 18.82, "volume": 498011.0}, {"date": "2021-12-09", "close": 18.18, "volume": 395655.0}, {"date": "2021-12-10", "close": 18.67, "volume": 946735.0}, {"date": "2021-12-13", "close": 17.32, "volume": 662467.0}, {"date": "2021-12-14", "close": 17.13, "volume": 835751.0}, {"date": "2021-12-15", "close": 16.53, "volume": 762836.0}, {"date": "2021-12-16", "close": 16.01, "volume": 666707.0}, {"date": "2021-12-17", "close": 17.17, "volume": 840739.0}, {"date": "2021-12-20", "close": 15.93, "volume": 736794.0}, {"date": "2021-12-21", "close": 16.89, "volume": 817803.0}, {"date": "2021-12-22", "close": 16.92, "volume": 506195.0}, {"date": "2021-12-23", "close": 16.72, "volume": 591899.0}, {"date": "2021-12-27", "close": 16.25, "volume": 829243.0}, {"date": "2021-12-28", "close": 15.92, "volume": 1879949.0}, {"date": "2021-12-29", "close": 14.79, "volume": 1031319.0}, {"date": "2021-12-30", "close": 16.94, "volume": 1253458.0}, {"date": "2021-12-31", "close": 16.21, "volume": 452563.0}, {"date": "2022-01-03", "close": 15.79, "volume": 861289.0}, {"date": "2022-01-04", "close": 14.75, "volume": 837584.0}, {"date": "2022-01-05", "close": 13.94, "volume": 723170.0}, {"date": "2022-01-06", "close": 14.41, "volume": 777968.0}, {"date": "2022-01-07", "close": 14.4, "volume": 781454.0}, {"date": "2022-01-10", "close": 14.48, "volume": 791622.0}, {"date": "2022-01-11", "close": 14.8, "volume": 1227675.0}, {"date": "2022-01-12", "close": 15.36, "volume": 761718.0}, {"date": "2022-01-13", "close": 13.72, "volume": 602743.0}, {"date": "2022-01-14", "close": 13.42, "volume": 606365.0}, {"date": "2022-01-18", "close": 12.47, "volume": 640605.0}, {"date": "2022-01-19", "close": 12.16, "volume": 1204625.0}, {"date": "2022-01-20", "close": 12.17, "volume": 1142686.0}, {"date": "2022-01-21", "close": 11.61, "volume": 814888.0}, {"date": "2022-01-24", "close": 11.1, "volume": 1921127.0}, {"date": "2022-01-25", "close": 10.37, "volume": 1935374.0}, {"date": "2022-01-26", "close": 9.77, "volume": 1749960.0}, {"date": "2022-01-27", "close": 9.29, "volume": 1577445.0}, {"date": "2022-01-28", "close": 9.35, "volume": 2479172.0}, {"date": "2022-01-31", "close": 11.43, "volume": 1764743.0}, {"date": "2022-02-01", "close": 11.28, "volume": 704538.0}, {"date": "2022-02-02", "close": 10.6, "volume": 726025.0}, {"date": "2022-02-03", "close": 10.27, "volume": 1361962.0}, {"date": "2022-02-04", "close": 10.57, "volume": 845184.0}, {"date": "2022-02-07", "close": 10.59, "volume": 957482.0}, {"date": "2022-02-08", "close": 10.84, "volume": 631472.0}, {"date": "2022-02-09", "close": 11.59, "volume": 1045394.0}, {"date": "2022-02-10", "close": 11.45, "volume": 1016842.0}, {"date": "2022-02-11", "close": 10.82, "volume": 834990.0}, {"date": "2022-02-14", "close": 10.74, "volume": 1314799.0}, {"date": "2022-02-15", "close": 11.2, "volume": 885539.0}, {"date": "2022-02-16", "close": 11.07, "volume": 915282.0}, {"date": "2022-02-17", "close": 10.43, "volume": 553502.0}, {"date": "2022-02-18", "close": 8.94, "volume": 2587056.0}, {"date": "2022-02-22", "close": 10.02, "volume": 2184429.0}, {"date": "2022-02-23", "close": 10.76, "volume": 2568661.0}, {"date": "2022-02-24", "close": 11.34, "volume": 2759295.0}, {"date": "2022-02-25", "close": 11.25, "volume": 1785127.0}, {"date": "2022-02-28", "close": 12.08, "volume": 8195991.0}, {"date": "2022-03-01", "close": 11.74, "volume": 1591248.0}, {"date": "2022-03-02", "close": 11.18, "volume": 1660337.0}, {"date": "2022-03-03", "close": 11.09, "volume": 2187844.0}, {"date": "2022-03-04", "close": 9.97, "volume": 1014173.0}, {"date": "2022-03-07", "close": 9.61, "volume": 1793406.0}, {"date": "2022-03-08", "close": 9.78, "volume": 944918.0}, {"date": "2022-03-09", "close": 11.13, "volume": 1654517.0}, {"date": "2022-03-10", "close": 10.08, "volume": 1098136.0}, {"date": "2022-03-11", "close": 8.26, "volume": 2128169.0}, {"date": "2022-03-14", "close": 6.57, "volume": 3400852.0}, {"date": "2022-03-15", "close": 7.07, "volume": 2270835.0}, {"date": "2022-03-16", "close": 10.41, "volume": 4378270.0}, {"date": "2022-03-17", "close": 9.8, "volume": 1123133.0}, {"date": "2022-03-18", "close": 11.09, "volume": 1291951.0}, {"date": "2022-03-21", "close": 10.72, "volume": 822781.0}, {"date": "2022-03-22", "close": 11.29, "volume": 1846746.0}, {"date": "2022-03-23", "close": 11.57, "volume": 765936.0}, {"date": "2022-03-24", "close": 11.37, "volume": 495127.0}, {"date": "2022-03-25", "close": 10.37, "volume": 429582.0}, {"date": "2022-03-28", "close": 10.41, "volume": 579895.0}, {"date": "2022-03-29", "close": 11.05, "volume": 1492724.0}, {"date": "2022-03-30", "close": 10.74, "volume": 599119.0}, {"date": "2022-03-31", "close": 9.94, "volume": 556314.0}, {"date": "2022-04-01", "close": 10.08, "volume": 523613.0}, {"date": "2022-04-04", "close": 11.11, "volume": 635481.0}, {"date": "2022-04-05", "close": 10.39, "volume": 365488.0}, {"date": "2022-04-06", "close": 9.61, "volume": 479279.0}, {"date": "2022-04-07", "close": 9.01, "volume": 450772.0}, {"date": "2022-04-08", "close": 8.92, "volume": 386378.0}, {"date": "2022-04-11", "close": 8.81, "volume": 503587.0}, {"date": "2022-04-12", "close": 8.24, "volume": 532596.0}, {"date": "2022-04-13", "close": 8.41, "volume": 1198850.0}, {"date": "2022-04-14", "close": 7.85, "volume": 514045.0}, {"date": "2022-04-18", "close": 7.1, "volume": 1085509.0}, {"date": "2022-04-19", "close": 7.2, "volume": 901742.0}, {"date": "2022-04-20", "close": 6.96, "volume": 877781.0}, {"date": "2022-04-21", "close": 6.85, "volume": 1055500.0}, {"date": "2022-04-22", "close": 6.8, "volume": 846323.0}, {"date": "2022-04-25", "close": 6.92, "volume": 1211304.0}, {"date": "2022-04-26", "close": 6.71, "volume": 2273686.0}, {"date": "2022-04-27", "close": 6.8, "volume": 731390.0}, {"date": "2022-04-28", "close": 6.87, "volume": 1021002.0}, {"date": "2022-04-29", "close": 7.37, "volume": 1624307.0}, {"date": "2022-05-02", "close": 7.21, "volume": 744860.0}, {"date": "2022-05-03", "close": 7.64, "volume": 1026915.0}, {"date": "2022-05-04", "close": 7.61, "volume": 918178.0}, {"date": "2022-05-05", "close": 7.1, "volume": 636391.0}, {"date": "2022-05-06", "close": 6.67, "volume": 986004.0}, {"date": "2022-05-09", "close": 6.24, "volume": 1029358.0}, {"date": "2022-05-10", "close": 6.2, "volume": 1462783.0}, {"date": "2022-05-11", "close": 5.9, "volume": 924889.0}, {"date": "2022-05-12", "close": 5.95, "volume": 806711.0}, {"date": "2022-05-13", "close": 6.61, "volume": 1361612.0}, {"date": "2022-05-16", "close": 6.7, "volume": 899170.0}, {"date": "2022-05-17", "close": 7.16, "volume": 1081231.0}, {"date": "2022-05-18", "close": 6.73, "volume": 492742.0}, {"date": "2022-05-19", "close": 6.99, "volume": 713224.0}, {"date": "2022-05-20", "close": 6.99, "volume": 705281.0}, {"date": "2022-05-23", "close": 6.7, "volume": 530108.0}, {"date": "2022-05-24", "close": 5.38, "volume": 1452344.0}, {"date": "2022-05-25", "close": 5.57, "volume": 668655.0}, {"date": "2022-05-26", "close": 5.82, "volume": 1003326.0}, {"date": "2022-05-27", "close": 5.76, "volume": 809984.0}, {"date": "2022-05-31", "close": 6.09, "volume": 1816384.0}, {"date": "2022-06-01", "close": 5.89, "volume": 516412.0}, {"date": "2022-06-02", "close": 6.26, "volume": 764843.0}, {"date": "2022-06-03", "close": 5.89, "volume": 456974.0}, {"date": "2022-06-06", "close": 6.65, "volume": 1456645.0}, {"date": "2022-06-07", "close": 7.03, "volume": 1113735.0}, {"date": "2022-06-08", "close": 7.55, "volume": 1984658.0}, {"date": "2022-06-09", "close": 6.93, "volume": 848806.0}, {"date": "2022-06-10", "close": 6.59, "volume": 1355422.0}, {"date": "2022-06-13", "close": 5.88, "volume": 531114.0}, {"date": "2022-06-14", "close": 6.68, "volume": 622597.0}, {"date": "2022-06-15", "close": 6.53, "volume": 829532.0}, {"date": "2022-06-16", "close": 6.3, "volume": 440930.0}, {"date": "2022-06-17", "close": 6.55, "volume": 448715.0}, {"date": "2022-06-21", "close": 6.97, "volume": 434040.0}, {"date": "2022-06-22", "close": 6.63, "volume": 303541.0}, {"date": "2022-06-23", "close": 6.68, "volume": 391262.0}, {"date": "2022-06-24", "close": 7.28, "volume": 648157.0}, {"date": "2022-06-27", "close": 7.31, "volume": 767729.0}, {"date": "2022-06-28", "close": 7.13, "volume": 809318.0}, {"date": "2022-06-29", "close": 6.72, "volume": 730543.0}, {"date": "2022-06-30", "close": 6.57, "volume": 1103031.0}, {"date": "2022-07-01", "close": 6.53, "volume": 424279.0}, {"date": "2022-07-05", "close": 6.47, "volume": 877133.0}, {"date": "2022-07-06", "close": 6.32, "volume": 360486.0}, {"date": "2022-07-07", "close": 6.56, "volume": 508492.0}, {"date": "2022-07-08", "close": 6.23, "volume": 438998.0}, {"date": "2022-07-11", "close": 5.97, "volume": 380322.0}, {"date": "2022-07-12", "close": 5.9, "volume": 600378.0}, {"date": "2022-07-13", "close": 5.62, "volume": 522320.0}, {"date": "2022-07-14", "close": 4.96, "volume": 624664.0}, {"date": "2022-07-15", "close": 5.09, "volume": 306959.0}, {"date": "2022-07-18", "close": 5.12, "volume": 470604.0}, {"date": "2022-07-19", "close": 5.31, "volume": 243627.0}, {"date": "2022-07-20", "close": 5.3, "volume": 455186.0}, {"date": "2022-07-21", "close": 5.36, "volume": 441269.0}, {"date": "2022-07-22", "close": 5.12, "volume": 414146.0}, {"date": "2022-07-25", "close": 5.19, "volume": 249868.0}, {"date": "2022-07-26", "close": 5.04, "volume": 232624.0}, {"date": "2022-07-27", "close": 5.19, "volume": 256172.0}, {"date": "2022-07-28", "close": 5.0, "volume": 403554.0}, {"date": "2022-07-29", "close": 4.91, "volume": 708156.0}, {"date": "2022-08-01", "close": 4.76, "volume": 475426.0}, {"date": "2022-08-02", "close": 5.1, "volume": 566998.0}, {"date": "2022-08-03", "close": 5.37, "volume": 263560.0}, {"date": "2022-08-04", "close": 5.34, "volume": 270685.0}, {"date": "2022-08-05", "close": 5.2, "volume": 314063.0}, {"date": "2022-08-08", "close": 5.07, "volume": 256766.0}, {"date": "2022-08-09", "close": 4.88, "volume": 201758.0}, {"date": "2022-08-10", "close": 5.03, "volume": 416745.0}, {"date": "2022-08-11", "close": 5.12, "volume": 680672.0}, {"date": "2022-08-12", "close": 4.73, "volume": 1187007.0}, {"date": "2022-08-15", "close": 4.73, "volume": 982460.0}, {"date": "2022-08-16", "close": 4.5, "volume": 1392937.0}, {"date": "2022-08-17", "close": 4.34, "volume": 881199.0}, {"date": "2022-08-18", "close": 4.47, "volume": 878674.0}, {"date": "2022-08-19", "close": 4.2, "volume": 2966997.0}, {"date": "2022-08-22", "close": 4.05, "volume": 1062163.0}, {"date": "2022-08-23", "close": 3.86, "volume": 1007204.0}, {"date": "2022-08-24", "close": 4.05, "volume": 1186380.0}, {"date": "2022-08-25", "close": 4.55, "volume": 1035709.0}, {"date": "2022-08-26", "close": 4.44, "volume": 1740552.0}, {"date": "2022-08-29", "close": 4.14, "volume": 456801.0}, {"date": "2022-08-30", "close": 4.1, "volume": 1233148.0}, {"date": "2022-08-31", "close": 4.14, "volume": 1270673.0}, {"date": "2022-09-01", "close": 4.2, "volume": 403930.0}, {"date": "2022-09-02", "close": 3.86, "volume": 933129.0}, {"date": "2022-09-06", "close": 3.8, "volume": 632745.0}, {"date": "2022-09-07", "close": 4.0, "volume": 1144457.0}, {"date": "2022-09-08", "close": 4.15, "volume": 683008.0}, {"date": "2022-09-09", "close": 4.51, "volume": 632067.0}, {"date": "2022-09-12", "close": 4.65, "volume": 674171.0}, {"date": "2022-09-13", "close": 4.32, "volume": 201181.0}, {"date": "2022-09-14", "close": 4.27, "volume": 959566.0}, {"date": "2022-09-15", "close": 4.15, "volume": 551237.0}, {"date": "2022-09-16", "close": 4.01, "volume": 556830.0}, {"date": "2022-09-19", "close": 4.08, "volume": 287122.0}, {"date": "2022-09-20", "close": 4.09, "volume": 397204.0}, {"date": "2022-09-21", "close": 3.98, "volume": 344696.0}, {"date": "2022-09-22", "close": 3.93, "volume": 448986.0}, {"date": "2022-09-23", "close": 4.05, "volume": 387119.0}, {"date": "2022-09-26", "close": 3.95, "volume": 297008.0}, {"date": "2022-09-27", "close": 4.01, "volume": 316710.0}, {"date": "2022-09-28", "close": 4.0, "volume": 342325.0}, {"date": "2022-09-29", "close": 3.81, "volume": 960029.0}, {"date": "2022-09-30", "close": 3.63, "volume": 359687.0}, {"date": "2022-10-03", "close": 3.98, "volume": 406297.0}, {"date": "2022-10-04", "close": 4.22, "volume": 484553.0}, {"date": "2022-10-05", "close": 3.9, "volume": 566712.0}, {"date": "2022-10-06", "close": 3.66, "volume": 503534.0}, {"date": "2022-10-07", "close": 3.41, "volume": 1146841.0}, {"date": "2022-10-10", "close": 2.96, "volume": 959142.0}, {"date": "2022-10-11", "close": 2.97, "volume": 847385.0}, {"date": "2022-10-12", "close": 2.97, "volume": 491829.0}, {"date": "2022-10-13", "close": 2.95, "volume": 1045776.0}, {"date": "2022-10-14", "close": 2.82, "volume": 927657.0}, {"date": "2022-10-17", "close": 3.23, "volume": 919986.0}, {"date": "2022-10-18", "close": 3.35, "volume": 565546.0}, {"date": "2022-10-19", "close": 3.12, "volume": 1196045.0}, {"date": "2022-10-20", "close": 3.14, "volume": 491946.0}, {"date": "2022-10-21", "close": 3.16, "volume": 504651.0}, {"date": "2022-10-24", "close": 2.57, "volume": 2012099.0}, {"date": "2022-10-25", "close": 2.79, "volume": 933680.0}, {"date": "2022-10-26", "close": 2.95, "volume": 866506.0}, {"date": "2022-10-27", "close": 2.97, "volume": 582366.0}, {"date": "2022-10-28", "close": 2.7, "volume": 915439.0}, {"date": "2022-10-31", "close": 2.79, "volume": 957683.0}, {"date": "2022-11-01", "close": 2.94, "volume": 896399.0}, {"date": "2022-11-02", "close": 2.88, "volume": 836899.0}, {"date": "2022-11-03", "close": 2.97, "volume": 710777.0}, {"date": "2022-11-04", "close": 3.07, "volume": 671795.0}, {"date": "2022-11-07", "close": 3.18, "volume": 579475.0}, {"date": "2022-11-08", "close": 2.89, "volume": 296966.0}, {"date": "2022-11-09", "close": 2.78, "volume": 561893.0}, {"date": "2022-11-10", "close": 3.04, "volume": 537658.0}, {"date": "2022-11-11", "close": 3.67, "volume": 997300.0}, {"date": "2022-11-14", "close": 3.5, "volume": 799575.0}, {"date": "2022-11-15", "close": 3.77, "volume": 1479238.0}, {"date": "2022-11-16", "close": 3.31, "volume": 511548.0}, {"date": "2022-11-17", "close": 3.49, "volume": 736581.0}, {"date": "2022-11-18", "close": 3.26, "volume": 575214.0}, {"date": "2022-11-21", "close": 3.35, "volume": 518977.0}, {"date": "2022-11-22", "close": 2.68, "volume": 2285650.0}, {"date": "2022-11-23", "close": 2.87, "volume": 1016258.0}, {"date": "2022-11-25", "close": 2.62, "volume": 403917.0}, {"date": "2022-11-28", "close": 2.5, "volume": 1305876.0}, {"date": "2022-11-29", "close": 2.65, "volume": 1378199.0}, {"date": "2022-11-30", "close": 3.14, "volume": 2313911.0}, {"date": "2022-12-01", "close": 2.94, "volume": 840574.0}, {"date": "2022-12-02", "close": 3.15, "volume": 1341954.0}, {"date": "2022-12-05", "close": 3.06, "volume": 1379274.0}, {"date": "2022-12-06", "close": 3.21, "volume": 689303.0}, {"date": "2022-12-07", "close": 3.09, "volume": 841876.0}, {"date": "2022-12-08", "close": 3.24, "volume": 3250520.0}, {"date": "2022-12-09", "close": 3.84, "volume": 7078231.0}, {"date": "2022-12-12", "close": 3.51, "volume": 1162906.0}, {"date": "2022-12-13", "close": 3.72, "volume": 867654.0}, {"date": "2022-12-14", "close": 3.87, "volume": 757493.0}, {"date": "2022-12-15", "close": 3.75, "volume": 1149168.0}, {"date": "2022-12-16", "close": 4.02, "volume": 1030153.0}, {"date": "2022-12-19", "close": 3.67, "volume": 763415.0}, {"date": "2022-12-20", "close": 3.74, "volume": 431524.0}, {"date": "2022-12-21", "close": 4.12, "volume": 1106108.0}, {"date": "2022-12-22", "close": 3.97, "volume": 493033.0}, {"date": "2022-12-23", "close": 4.02, "volume": 347868.0}, {"date": "2022-12-27", "close": 3.9, "volume": 521658.0}, {"date": "2022-12-28", "close": 3.93, "volume": 408757.0}, {"date": "2022-12-29", "close": 4.09, "volume": 508595.0}, {"date": "2022-12-30", "close": 3.91, "volume": 478742.0}, {"date": "2023-01-03", "close": 4.0, "volume": 767428.0}, {"date": "2023-01-04", "close": 4.5, "volume": 685676.0}, {"date": "2023-01-05", "close": 4.53, "volume": 657795.0}, {"date": "2023-01-06", "close": 4.49, "volume": 547649.0}, {"date": "2023-01-09", "close": 4.43, "volume": 515250.0}, {"date": "2023-01-10", "close": 4.58, "volume": 995034.0}, {"date": "2023-01-11", "close": 4.36, "volume": 540777.0}, {"date": "2023-01-12", "close": 4.43, "volume": 345524.0}, {"date": "2023-01-13", "close": 4.79, "volume": 606467.0}, {"date": "2023-01-17", "close": 4.31, "volume": 601372.0}, {"date": "2023-01-18", "close": 4.09, "volume": 524364.0}, {"date": "2023-01-19", "close": 3.83, "volume": 1123140.0}, {"date": "2023-01-20", "close": 4.17, "volume": 594561.0}, {"date": "2023-01-23", "close": 4.58, "volume": 585039.0}, {"date": "2023-01-24", "close": 4.33, "volume": 364459.0}, {"date": "2023-01-25", "close": 4.19, "volume": 277568.0}, {"date": "2023-01-26", "close": 4.16, "volume": 496644.0}, {"date": "2023-01-27", "close": 4.12, "volume": 460360.0}, {"date": "2023-01-30", "close": 3.97, "volume": 479293.0}, {"date": "2023-01-31", "close": 3.89, "volume": 821046.0}, {"date": "2023-02-01", "close": 4.26, "volume": 748492.0}, {"date": "2023-02-02", "close": 4.16, "volume": 674504.0}, {"date": "2023-02-03", "close": 4.02, "volume": 678647.0}, {"date": "2023-02-06", "close": 3.99, "volume": 345903.0}, {"date": "2023-02-07", "close": 4.24, "volume": 450496.0}, {"date": "2023-02-08", "close": 4.41, "volume": 1285704.0}, {"date": "2023-02-09", "close": 4.54, "volume": 1244725.0}, {"date": "2023-02-10", "close": 4.0, "volume": 923616.0}, {"date": "2023-02-13", "close": 4.0, "volume": 719552.0}, {"date": "2023-02-14", "close": 3.88, "volume": 643461.0}, {"date": "2023-02-15", "close": 4.05, "volume": 500912.0}, {"date": "2023-02-16", "close": 3.95, "volume": 336127.0}, {"date": "2023-02-17", "close": 4.01, "volume": 383410.0}, {"date": "2023-02-21", "close": 3.91, "volume": 396940.0}, {"date": "2023-02-22", "close": 3.93, "volume": 431027.0}, {"date": "2023-02-23", "close": 3.83, "volume": 361994.0}, {"date": "2023-02-24", "close": 3.78, "volume": 611369.0}, {"date": "2023-02-27", "close": 3.84, "volume": 376573.0}, {"date": "2023-02-28", "close": 3.06, "volume": 1691961.0}, {"date": "2023-03-01", "close": 2.98, "volume": 1081992.0}, {"date": "2023-03-02", "close": 3.22, "volume": 1041450.0}, {"date": "2023-03-03", "close": 3.39, "volume": 503943.0}, {"date": "2023-03-06", "close": 3.35, "volume": 405052.0}, {"date": "2023-03-07", "close": 3.38, "volume": 408560.0}, {"date": "2023-03-08", "close": 3.25, "volume": 702552.0}, {"date": "2023-03-09", "close": 3.14, "volume": 437083.0}, {"date": "2023-03-10", "close": 2.95, "volume": 878135.0}, {"date": "2023-03-13", "close": 3.15, "volume": 396910.0}, {"date": "2023-03-14", "close": 3.13, "volume": 377315.0}, {"date": "2023-03-15", "close": 3.14, "volume": 705662.0}, {"date": "2023-03-16", "close": 3.32, "volume": 534294.0}, {"date": "2023-03-17", "close": 3.22, "volume": 322188.0}, {"date": "2023-03-20", "close": 3.15, "volume": 317086.0}, {"date": "2023-03-21", "close": 3.34, "volume": 624701.0}, {"date": "2023-03-22", "close": 3.19, "volume": 464911.0}, {"date": "2023-03-23", "close": 3.43, "volume": 752151.0}, {"date": "2023-03-24", "close": 3.43, "volume": 535399.0}, {"date": "2023-03-27", "close": 3.48, "volume": 289547.0}, {"date": "2023-03-28", "close": 3.3, "volume": 443771.0}, {"date": "2023-03-29", "close": 3.51, "volume": 369836.0}, {"date": "2023-03-30", "close": 3.55, "volume": 422137.0}, {"date": "2023-03-31", "close": 3.62, "volume": 668934.0}, {"date": "2023-04-03", "close": 3.69, "volume": 782174.0}, {"date": "2023-04-04", "close": 4.02, "volume": 1857755.0}, {"date": "2023-04-05", "close": 3.83, "volume": 762543.0}, {"date": "2023-04-06", "close": 3.64, "volume": 675382.0}, {"date": "2023-04-10", "close": 3.5, "volume": 381420.0}, {"date": "2023-04-11", "close": 3.6, "volume": 408006.0}, {"date": "2023-04-12", "close": 3.45, "volume": 422556.0}, {"date": "2023-04-13", "close": 3.5, "volume": 1310501.0}, {"date": "2023-04-14", "close": 3.54, "volume": 332421.0}, {"date": "2023-04-17", "close": 3.66, "volume": 316151.0}, {"date": "2023-04-18", "close": 3.54, "volume": 251156.0}, {"date": "2023-04-19", "close": 3.52, "volume": 242984.0}, {"date": "2023-04-20", "close": 3.46, "volume": 279882.0}, {"date": "2023-04-21", "close": 3.39, "volume": 282742.0}, {"date": "2023-04-24", "close": 3.33, "volume": 273513.0}, {"date": "2023-04-25", "close": 3.16, "volume": 409121.0}, {"date": "2023-04-26", "close": 3.19, "volume": 356899.0}, {"date": "2023-04-27", "close": 3.34, "volume": 310082.0}, {"date": "2023-04-28", "close": 3.35, "volume": 374174.0}, {"date": "2023-05-01", "close": 3.46, "volume": 327945.0}, {"date": "2023-05-02", "close": 3.21, "volume": 389045.0}, {"date": "2023-05-03", "close": 3.1, "volume": 888706.0}, {"date": "2023-05-04", "close": 3.13, "volume": 362682.0}, {"date": "2023-05-05", "close": 3.36, "volume": 570641.0}, {"date": "2023-05-08", "close": 3.39, "volume": 405516.0}, {"date": "2023-05-09", "close": 3.44, "volume": 231672.0}, {"date": "2023-05-10", "close": 3.12, "volume": 548839.0}, {"date": "2023-05-11", "close": 2.93, "volume": 934190.0}, {"date": "2023-05-12", "close": 2.85, "volume": 588275.0}, {"date": "2023-05-15", "close": 3.04, "volume": 1012554.0}, {"date": "2023-05-16", "close": 2.96, "volume": 370246.0}, {"date": "2023-05-17", "close": 3.09, "volume": 657628.0}, {"date": "2023-05-18", "close": 3.04, "volume": 309027.0}, {"date": "2023-05-19", "close": 3.02, "volume": 285743.0}, {"date": "2023-05-22", "close": 3.05, "volume": 460237.0}, {"date": "2023-05-23", "close": 3.07, "volume": 302726.0}, {"date": "2023-05-24", "close": 2.95, "volume": 515387.0}, {"date": "2023-05-25", "close": 2.84, "volume": 331966.0}, {"date": "2023-05-26", "close": 2.88, "volume": 419832.0}, {"date": "2023-05-30", "close": 2.86, "volume": 789169.0}, {"date": "2023-05-31", "close": 2.74, "volume": 1131162.0}, {"date": "2023-06-01", "close": 3.025, "volume": 447846.0}, {"date": "2023-06-02", "close": 2.99, "volume": 450836.0}, {"date": "2023-06-05", "close": 2.98, "volume": 346157.0}, {"date": "2023-06-06", "close": 3.06, "volume": 695192.0}, {"date": "2023-06-07", "close": 3.0, "volume": 250380.0}, {"date": "2023-06-08", "close": 3.03, "volume": 282274.0}, {"date": "2023-06-09", "close": 3.01, "volume": 224631.0}, {"date": "2023-06-12", "close": 3.06, "volume": 355882.0}, {"date": "2023-06-13", "close": 3.37, "volume": 919018.0}, {"date": "2023-06-14", "close": 3.39, "volume": 410966.0}, {"date": "2023-06-15", "close": 3.44, "volume": 512883.0}, {"date": "2023-06-16", "close": 3.46, "volume": 309624.0}, {"date": "2023-06-20", "close": 3.32, "volume": 356831.0}, {"date": "2023-06-21", "close": 3.29, "volume": 347483.0}, {"date": "2023-06-22", "close": 3.32, "volume": 325088.0}, {"date": "2023-06-23", "close": 3.24, "volume": 207792.0}, {"date": "2023-06-26", "close": 3.09, "volume": 423960.0}, {"date": "2023-06-27", "close": 3.18, "volume": 555689.0}, {"date": "2023-06-28", "close": 3.14, "volume": 260915.0}, {"date": "2023-06-29", "close": 3.17, "volume": 210235.0}, {"date": "2023-06-30", "close": 3.13, "volume": 231336.0}, {"date": "2023-07-03", "close": 3.18, "volume": 152933.0}, {"date": "2023-07-05", "close": 3.05, "volume": 202970.0}, {"date": "2023-07-06", "close": 2.97, "volume": 357550.0}, {"date": "2023-07-07", "close": 3.03, "volume": 260300.0}, {"date": "2023-07-10", "close": 2.99, "volume": 367538.0}, {"date": "2023-07-11", "close": 2.96, "volume": 347711.0}, {"date": "2023-07-12", "close": 3.08, "volume": 234742.0}, {"date": "2023-07-13", "close": 3.34, "volume": 553429.0}, {"date": "2023-07-14", "close": 3.18, "volume": 288390.0}, {"date": "2023-07-17", "close": 3.19, "volume": 194477.0}, {"date": "2023-07-18", "close": 3.24, "volume": 229455.0}, {"date": "2023-07-19", "close": 3.29, "volume": 253419.0}, {"date": "2023-07-20", "close": 3.15, "volume": 174999.0}, {"date": "2023-07-21", "close": 3.02, "volume": 393178.0}, {"date": "2023-07-24", "close": 2.99, "volume": 319192.0}, {"date": "2023-07-25", "close": 3.0, "volume": 335969.0}, {"date": "2023-07-26", "close": 3.07, "volume": 356685.0}, {"date": "2023-07-27", "close": 3.01, "volume": 296483.0}, {"date": "2023-07-28", "close": 3.19, "volume": 343681.0}, {"date": "2023-07-31", "close": 3.23, "volume": 353227.0}, {"date": "2023-08-01", "close": 3.2, "volume": 1102833.0}, {"date": "2023-08-02", "close": 3.05, "volume": 361513.0}, {"date": "2023-08-03", "close": 3.09, "volume": 281945.0}, {"date": "2023-08-04", "close": 3.03, "volume": 243678.0}, {"date": "2023-08-07", "close": 3.02, "volume": 316573.0}, {"date": "2023-08-08", "close": 3.01, "volume": 268934.0}, {"date": "2023-08-09", "close": 2.93, "volume": 298692.0}, {"date": "2023-08-10", "close": 2.97, "volume": 164683.0}, {"date": "2023-08-11", "close": 2.9, "volume": 273369.0}, {"date": "2023-08-14", "close": 2.9, "volume": 217493.0}, {"date": "2023-08-15", "close": 2.8, "volume": 356479.0}, {"date": "2023-08-16", "close": 2.78, "volume": 196413.0}, {"date": "2023-08-17", "close": 2.93, "volume": 323270.0}, {"date": "2023-08-18", "close": 2.83, "volume": 416177.0}, {"date": "2023-08-21", "close": 2.83, "volume": 277065.0}, {"date": "2023-08-22", "close": 2.77, "volume": 348086.0}, {"date": "2023-08-23", "close": 2.84, "volume": 227065.0}, {"date": "2023-08-24", "close": 2.82, "volume": 386437.0}, {"date": "2023-08-25", "close": 2.86, "volume": 240537.0}, {"date": "2023-08-28", "close": 2.85, "volume": 298790.0}, {"date": "2023-08-29", "close": 2.89, "volume": 440650.0}, {"date": "2023-08-30", "close": 2.88, "volume": 210133.0}, {"date": "2023-08-31", "close": 2.8, "volume": 403064.0}, {"date": "2023-09-01", "close": 2.82, "volume": 447170.0}, {"date": "2023-09-05", "close": 2.71, "volume": 319433.0}, {"date": "2023-09-06", "close": 2.62, "volume": 243131.0}, {"date": "2023-09-07", "close": 2.51, "volume": 360766.0}, {"date": "2023-09-08", "close": 2.45, "volume": 279421.0}, {"date": "2023-09-11", "close": 2.48, "volume": 305194.0}, {"date": "2023-09-12", "close": 2.44, "volume": 255693.0}, {"date": "2023-09-13", "close": 2.38, "volume": 248024.0}, {"date": "2023-09-14", "close": 2.51, "volume": 340681.0}, {"date": "2023-09-15", "close": 2.5, "volume": 217642.0}, {"date": "2023-09-18", "close": 2.53, "volume": 251450.0}, {"date": "2023-09-19", "close": 2.56, "volume": 258336.0}, {"date": "2023-09-20", "close": 2.56, "volume": 240052.0}, {"date": "2023-09-21", "close": 2.52, "volume": 214219.0}, {"date": "2023-09-22", "close": 2.72, "volume": 344734.0}, {"date": "2023-09-25", "close": 2.76, "volume": 266688.0}, {"date": "2023-09-26", "close": 2.7, "volume": 293356.0}, {"date": "2023-09-27", "close": 2.78, "volume": 211254.0}, {"date": "2023-09-28", "close": 2.455, "volume": 455767.0}, {"date": "2023-09-29", "close": 2.53, "volume": 141535.0}, {"date": "2023-10-02", "close": 2.49, "volume": 438839.0}, {"date": "2023-10-03", "close": 2.38, "volume": 426053.0}, {"date": "2023-10-04", "close": 2.47, "volume": 175777.0}, {"date": "2023-10-05", "close": 2.47, "volume": 194044.0}, {"date": "2023-10-06", "close": 2.49, "volume": 224977.0}, {"date": "2023-10-09", "close": 2.54, "volume": 192940.0}, {"date": "2023-10-10", "close": 2.72, "volume": 378703.0}, {"date": "2023-10-11", "close": 2.73, "volume": 182289.0}, {"date": "2023-10-12", "close": 2.67, "volume": 238179.0}, {"date": "2023-10-13", "close": 2.61, "volume": 220437.0}, {"date": "2023-10-16", "close": 2.7, "volume": 221538.0}, {"date": "2023-10-17", "close": 2.91, "volume": 297611.0}, {"date": "2023-10-18", "close": 2.88, "volume": 355170.0}, {"date": "2023-10-19", "close": 2.91, "volume": 314823.0}, {"date": "2023-10-20", "close": 2.87, "volume": 216678.0}, {"date": "2023-10-23", "close": 2.91, "volume": 233097.0}, {"date": "2023-10-24", "close": 2.88, "volume": 381758.0}, {"date": "2023-10-25", "close": 2.78, "volume": 203575.0}, {"date": "2023-10-26", "close": 2.89, "volume": 308519.0}, {"date": "2023-10-27", "close": 2.96, "volume": 285408.0}, {"date": "2023-10-30", "close": 2.95, "volume": 335303.0}, {"date": "2023-10-31", "close": 2.94, "volume": 294695.0}, {"date": "2023-11-01", "close": 2.95, "volume": 495566.0}, {"date": "2023-11-02", "close": 2.97, "volume": 234214.0}, {"date": "2023-11-03", "close": 3.01, "volume": 372747.0}, {"date": "2023-11-06", "close": 3.08, "volume": 161495.0}, {"date": "2023-11-07", "close": 3.08, "volume": 245529.0}, {"date": "2023-11-08", "close": 3.3, "volume": 380611.0}, {"date": "2023-11-09", "close": 3.15, "volume": 296690.0}, {"date": "2023-11-10", "close": 3.24, "volume": 170438.0}, {"date": "2023-11-13", "close": 3.25, "volume": 145720.0}, {"date": "2023-11-14", "close": 3.25, "volume": 203955.0}, {"date": "2023-11-15", "close": 3.14, "volume": 471909.0}, {"date": "2023-11-16", "close": 2.99, "volume": 312924.0}, {"date": "2023-11-17", "close": 3.15, "volume": 302770.0}, {"date": "2023-11-20", "close": 3.16, "volume": 288807.0}, {"date": "2023-11-21", "close": 3.08, "volume": 223283.0}, {"date": "2023-11-22", "close": 2.81, "volume": 633799.0}, {"date": "2023-11-24", "close": 2.88, "volume": 173043.0}, {"date": "2023-11-27", "close": 2.72, "volume": 376546.0}, {"date": "2023-11-28", "close": 2.69, "volume": 394198.0}, {"date": "2023-11-29", "close": 2.63, "volume": 440323.0}, {"date": "2023-11-30", "close": 2.51, "volume": 2821885.0}, {"date": "2023-12-01", "close": 2.71, "volume": 456499.0}, {"date": "2023-12-04", "close": 2.7, "volume": 251481.0}, {"date": "2023-12-05", "close": 2.67, "volume": 213600.0}, {"date": "2023-12-06", "close": 2.6, "volume": 288709.0}, {"date": "2023-12-07", "close": 2.64, "volume": 207915.0}, {"date": "2023-12-08", "close": 2.64, "volume": 223666.0}, {"date": "2023-12-11", "close": 2.63, "volume": 209056.0}, {"date": "2023-12-12", "close": 2.51, "volume": 218791.0}, {"date": "2023-12-13", "close": 2.59, "volume": 458021.0}, {"date": "2023-12-14", "close": 2.53, "volume": 331199.0}, {"date": "2023-12-15", "close": 2.65, "volume": 1000725.0}, {"date": "2023-12-18", "close": 2.8, "volume": 755397.0}, {"date": "2023-12-19", "close": 2.77, "volume": 260516.0}, {"date": "2023-12-20", "close": 2.61, "volume": 186350.0}, {"date": "2023-12-21", "close": 2.7, "volume": 206057.0}, {"date": "2023-12-22", "close": 2.62, "volume": 245902.0}, {"date": "2023-12-26", "close": 2.58, "volume": 73776.0}, {"date": "2023-12-27", "close": 2.56, "volume": 172454.0}, {"date": "2023-12-28", "close": 2.62, "volume": 138370.0}, {"date": "2023-12-29", "close": 2.63, "volume": 227434.0}, {"date": "2024-01-02", "close": 2.5, "volume": 291751.0}, {"date": "2024-01-03", "close": 2.51, "volume": 155392.0}, {"date": "2024-01-04", "close": 2.49, "volume": 199574.0}, {"date": "2024-01-05", "close": 2.46, "volume": 216883.0}, {"date": "2024-01-08", "close": 2.45, "volume": 540930.0}, {"date": "2024-01-09", "close": 2.43, "volume": 370422.0}, {"date": "2024-01-10", "close": 2.56, "volume": 789693.0}, {"date": "2024-01-11", "close": 2.75, "volume": 1844503.0}, {"date": "2024-01-12", "close": 2.73, "volume": 219511.0}, {"date": "2024-01-16", "close": 2.62, "volume": 332861.0}, {"date": "2024-01-17", "close": 2.61, "volume": 172012.0}, {"date": "2024-01-18", "close": 2.6, "volume": 147220.0}, {"date": "2024-01-19", "close": 2.61, "volume": 190868.0}, {"date": "2024-01-22", "close": 2.56, "volume": 283328.0}, {"date": "2024-01-23", "close": 2.65, "volume": 232136.0}, {"date": "2024-01-24", "close": 2.78, "volume": 762026.0}, {"date": "2024-01-25", "close": 2.77, "volume": 340484.0}, {"date": "2024-01-26", "close": 2.73, "volume": 246515.0}, {"date": "2024-01-29", "close": 2.79, "volume": 136113.0}, {"date": "2024-01-30", "close": 2.76, "volume": 156466.0}, {"date": "2024-01-31", "close": 2.8, "volume": 237292.0}, {"date": "2024-02-01", "close": 2.92, "volume": 407657.0}, {"date": "2024-02-02", "close": 2.94, "volume": 554882.0}, {"date": "2024-02-05", "close": 2.92, "volume": 147114.0}, {"date": "2024-02-06", "close": 3.0, "volume": 210336.0}, {"date": "2024-02-07", "close": 2.91, "volume": 101768.0}, {"date": "2024-02-08", "close": 2.88, "volume": 84363.0}, {"date": "2024-02-09", "close": 2.87, "volume": 87274.0}, {"date": "2024-02-12", "close": 2.85, "volume": 116425.0}, {"date": "2024-02-13", "close": 2.73, "volume": 67050.0}, {"date": "2024-02-14", "close": 2.74, "volume": 166720.0}, {"date": "2024-02-15", "close": 2.86, "volume": 125186.0}, {"date": "2024-02-16", "close": 2.87, "volume": 97667.0}, {"date": "2024-02-20", "close": 2.73, "volume": 141990.0}, {"date": "2024-02-21", "close": 2.74, "volume": 142449.0}, {"date": "2024-02-22", "close": 2.74, "volume": 227102.0}, {"date": "2024-02-23", "close": 2.75, "volume": 96326.0}, {"date": "2024-02-26", "close": 2.75, "volume": 192483.0}, {"date": "2024-02-27", "close": 3.27, "volume": 952448.0}, {"date": "2024-02-28", "close": 3.0, "volume": 602744.0}, {"date": "2024-02-29", "close": 2.62, "volume": 1079112.0}, {"date": "2024-03-01", "close": 2.75, "volume": 266833.0}, {"date": "2024-03-04", "close": 2.71, "volume": 231505.0}, {"date": "2024-03-05", "close": 2.68, "volume": 187654.0}, {"date": "2024-03-06", "close": 2.71, "volume": 131474.0}, {"date": "2024-03-07", "close": 2.65, "volume": 181165.0}, {"date": "2024-03-08", "close": 2.63, "volume": 172329.0}, {"date": "2024-03-11", "close": 2.62, "volume": 113501.0}, {"date": "2024-03-12", "close": 2.65, "volume": 135350.0}, {"date": "2024-03-13", "close": 2.57, "volume": 96302.0}, {"date": "2024-03-14", "close": 2.52, "volume": 155224.0}, {"date": "2024-03-15", "close": 2.52, "volume": 123248.0}, {"date": "2024-03-18", "close": 2.53, "volume": 187682.0}, {"date": "2024-03-19", "close": 2.52, "volume": 92695.0}, {"date": "2024-03-20", "close": 2.53, "volume": 141511.0}, {"date": "2024-03-21", "close": 2.51, "volume": 91534.0}, {"date": "2024-03-22", "close": 2.52, "volume": 162363.0}, {"date": "2024-03-25", "close": 2.5, "volume": 85151.0}, {"date": "2024-03-26", "close": 2.52, "volume": 114094.0}, {"date": "2024-03-27", "close": 2.51, "volume": 150626.0}, {"date": "2024-03-28", "close": 2.51, "volume": 268231.0}, {"date": "2024-04-01", "close": 2.55, "volume": 97963.0}, {"date": "2024-04-02", "close": 2.54, "volume": 96987.0}, {"date": "2024-04-03", "close": 2.59, "volume": 100836.0}, {"date": "2024-04-04", "close": 2.68, "volume": 171837.0}, {"date": "2024-04-05", "close": 2.55, "volume": 136857.0}, {"date": "2024-04-08", "close": 2.5, "volume": 160982.0}, {"date": "2024-04-09", "close": 2.52, "volume": 104926.0}, {"date": "2024-04-10", "close": 2.5, "volume": 58215.0}, {"date": "2024-04-11", "close": 2.5, "volume": 114134.0}, {"date": "2024-04-12", "close": 2.44, "volume": 163175.0}, {"date": "2024-04-15", "close": 2.37, "volume": 184569.0}, {"date": "2024-04-16", "close": 2.36, "volume": 119526.0}, {"date": "2024-04-17", "close": 2.41, "volume": 94421.0}, {"date": "2024-04-18", "close": 2.43, "volume": 93675.0}, {"date": "2024-04-19", "close": 2.4, "volume": 132088.0}, {"date": "2024-04-22", "close": 2.45, "volume": 89975.0}, {"date": "2024-04-23", "close": 2.49, "volume": 88927.0}, {"date": "2024-04-24", "close": 2.49, "volume": 65043.0}, {"date": "2024-04-25", "close": 2.5, "volume": 72143.0}, {"date": "2024-04-26", "close": 2.52, "volume": 96056.0}, {"date": "2024-04-29", "close": 2.54, "volume": 99349.0}, {"date": "2024-04-30", "close": 2.49, "volume": 68754.0}, {"date": "2024-05-01", "close": 2.52, "volume": 62498.0}, {"date": "2024-05-02", "close": 2.56, "volume": 188483.0}, {"date": "2024-05-03", "close": 2.59, "volume": 337762.0}, {"date": "2024-05-06", "close": 2.75, "volume": 484847.0}, {"date": "2024-05-07", "close": 2.76, "volume": 104008.0}, {"date": "2024-05-08", "close": 2.72, "volume": 195393.0}, {"date": "2024-05-09", "close": 2.72, "volume": 88162.0}, {"date": "2024-05-10", "close": 2.76, "volume": 125029.0}, {"date": "2024-05-13", "close": 2.72, "volume": 146789.0}, {"date": "2024-05-14", "close": 2.74, "volume": 62993.0}, {"date": "2024-05-15", "close": 2.72, "volume": 68207.0}, {"date": "2024-05-16", "close": 2.95, "volume": 235617.0}, {"date": "2024-05-17", "close": 2.92, "volume": 542697.0}, {"date": "2024-05-20", "close": 2.87, "volume": 73767.0}, {"date": "2024-05-21", "close": 2.92, "volume": 177305.0}, {"date": "2024-05-22", "close": 2.85, "volume": 180488.0}, {"date": "2024-05-23", "close": 2.53, "volume": 341845.0}, {"date": "2024-05-24", "close": 2.58, "volume": 98651.0}, {"date": "2024-05-28", "close": 2.51, "volume": 272177.0}, {"date": "2024-05-29", "close": 2.48, "volume": 120768.0}, {"date": "2024-05-30", "close": 2.48, "volume": 128650.0}, {"date": "2024-05-31", "close": 2.46, "volume": 102482.0}, {"date": "2024-06-03", "close": 2.39, "volume": 198500.0}, {"date": "2024-06-04", "close": 2.45, "volume": 131139.0}, {"date": "2024-06-05", "close": 2.48, "volume": 200876.0}, {"date": "2024-06-06", "close": 2.55, "volume": 81871.0}, {"date": "2024-06-07", "close": 2.48, "volume": 66879.0}, {"date": "2024-06-10", "close": 2.54, "volume": 143725.0}, {"date": "2024-06-11", "close": 2.51, "volume": 73540.0}, {"date": "2024-06-12", "close": 2.44, "volume": 111356.0}, {"date": "2024-06-13", "close": 2.4, "volume": 126131.0}, {"date": "2024-06-14", "close": 2.39, "volume": 161894.0}, {"date": "2024-06-17", "close": 2.37, "volume": 107355.0}, {"date": "2024-06-18", "close": 2.34, "volume": 148379.0}, {"date": "2024-06-20", "close": 2.32, "volume": 150535.0}, {"date": "2024-06-21", "close": 2.29, "volume": 99856.0}, {"date": "2024-06-24", "close": 2.28, "volume": 132409.0}, {"date": "2024-06-25", "close": 2.21, "volume": 134412.0}, {"date": "2024-06-26", "close": 2.22, "volume": 128905.0}, {"date": "2024-06-27", "close": 2.19, "volume": 137671.0}, {"date": "2024-06-28", "close": 2.12, "volume": 177478.0}, {"date": "2024-07-01", "close": 2.17, "volume": 162747.0}, {"date": "2024-07-02", "close": 2.18, "volume": 297981.0}, {"date": "2024-07-03", "close": 2.35, "volume": 164632.0}, {"date": "2024-07-05", "close": 2.32, "volume": 131024.0}, {"date": "2024-07-08", "close": 2.32, "volume": 111598.0}, {"date": "2024-07-09", "close": 2.41, "volume": 188122.0}, {"date": "2024-07-10", "close": 2.39, "volume": 100299.0}, {"date": "2024-07-11", "close": 2.5, "volume": 361459.0}, {"date": "2024-07-12", "close": 2.55, "volume": 136607.0}, {"date": "2024-07-15", "close": 2.44, "volume": 84313.0}, {"date": "2024-07-16", "close": 2.54, "volume": 95463.0}, {"date": "2024-07-17", "close": 2.51, "volume": 96307.0}, {"date": "2024-07-18", "close": 2.45, "volume": 145647.0}, {"date": "2024-07-19", "close": 2.49, "volume": 101159.0}, {"date": "2024-07-22", "close": 2.52, "volume": 88886.0}, {"date": "2024-07-23", "close": 2.51, "volume": 75193.0}, {"date": "2024-07-24", "close": 2.49, "volume": 88242.0}, {"date": "2024-07-25", "close": 2.48, "volume": 76610.0}, {"date": "2024-07-26", "close": 2.49, "volume": 82630.0}, {"date": "2024-07-29", "close": 2.49, "volume": 67399.0}, {"date": "2024-07-30", "close": 2.5, "volume": 71155.0}, {"date": "2024-07-31", "close": 2.5, "volume": 105137.0}, {"date": "2024-08-01", "close": 2.36, "volume": 135570.0}, {"date": "2024-08-02", "close": 2.29, "volume": 133083.0}, {"date": "2024-08-05", "close": 2.06, "volume": 260504.0}, {"date": "2024-08-06", "close": 2.23, "volume": 91331.0}, {"date": "2024-08-07", "close": 2.2, "volume": 82429.0}, {"date": "2024-08-08", "close": 2.19, "volume": 75073.0}, {"date": "2024-08-09", "close": 2.33, "volume": 149993.0}, {"date": "2024-08-12", "close": 2.3, "volume": 82059.0}, {"date": "2024-08-13", "close": 2.31, "volume": 60887.0}, {"date": "2024-08-14", "close": 2.26, "volume": 40520.0}, {"date": "2024-08-15", "close": 2.29, "volume": 68561.0}, {"date": "2024-08-16", "close": 2.28, "volume": 65020.0}, {"date": "2024-08-19", "close": 2.34, "volume": 449213.0}, {"date": "2024-08-20", "close": 2.18, "volume": 160655.0}, {"date": "2024-08-21", "close": 2.29, "volume": 120036.0}, {"date": "2024-08-22", "close": 2.14, "volume": 135143.0}, {"date": "2024-08-23", "close": 2.11, "volume": 298631.0}, {"date": "2024-08-26", "close": 2.09, "volume": 127418.0}, {"date": "2024-08-27", "close": 2.08, "volume": 62425.0}, {"date": "2024-08-28", "close": 1.89, "volume": 193294.0}, {"date": "2024-08-29", "close": 1.97, "volume": 108392.0}, {"date": "2024-08-30", "close": 1.9, "volume": 375360.0}, {"date": "2024-09-03", "close": 1.84, "volume": 261450.0}, {"date": "2024-09-04", "close": 1.83, "volume": 383438.0}, {"date": "2024-09-05", "close": 1.91, "volume": 144269.0}, {"date": "2024-09-06", "close": 1.9, "volume": 91197.0}, {"date": "2024-09-09", "close": 1.95, "volume": 104995.0}, {"date": "2024-09-10", "close": 1.99, "volume": 56101.0}, {"date": "2024-09-11", "close": 1.97, "volume": 74969.0}, {"date": "2024-09-12", "close": 1.99, "volume": 68515.0}, {"date": "2024-09-13", "close": 1.98, "volume": 76250.0}, {"date": "2024-09-16", "close": 1.98, "volume": 50479.0}, {"date": "2024-09-17", "close": 1.985, "volume": 60100.0}, {"date": "2024-09-18", "close": 1.99, "volume": 79601.0}, {"date": "2024-09-19", "close": 1.97, "volume": 99826.0}, {"date": "2024-09-20", "close": 1.97, "volume": 200929.0}, {"date": "2024-09-23", "close": 1.99, "volume": 164308.0}, {"date": "2024-09-24", "close": 2.07, "volume": 244904.0}, {"date": "2024-09-25", "close": 2.16, "volume": 127935.0}, {"date": "2024-09-26", "close": 2.36, "volume": 395181.0}, {"date": "2024-09-27", "close": 2.41, "volume": 444864.0}, {"date": "2024-09-30", "close": 2.41, "volume": 910718.0}, {"date": "2024-10-01", "close": 2.75, "volume": 318330.0}, {"date": "2024-10-02", "close": 4.94, "volume": 81673420.0}, {"date": "2024-10-03", "close": 4.95, "volume": 6339294.0}, {"date": "2024-10-04", "close": 4.71, "volume": 4130272.0}, {"date": "2024-10-07", "close": 4.07, "volume": 3232890.0}, {"date": "2024-10-08", "close": 3.77, "volume": 2034364.0}, {"date": "2024-10-09", "close": 3.11, "volume": 2589904.0}, {"date": "2024-10-10", "close": 3.23, "volume": 2182198.0}, {"date": "2024-10-11", "close": 3.26, "volume": 1154860.0}, {"date": "2024-10-14", "close": 2.93, "volume": 1125723.0}, {"date": "2024-10-15", "close": 2.79, "volume": 886538.0}, {"date": "2024-10-16", "close": 2.85, "volume": 1055698.0}, {"date": "2024-10-17", "close": 2.71, "volume": 1107116.0}, {"date": "2024-10-18", "close": 2.83, "volume": 1029253.0}, {"date": "2024-10-21", "close": 2.86, "volume": 808809.0}, {"date": "2024-10-22", "close": 2.83, "volume": 1398536.0}, {"date": "2024-10-23", "close": 2.67, "volume": 679872.0}, {"date": "2024-10-24", "close": 2.65, "volume": 345465.0}, {"date": "2024-10-25", "close": 2.81, "volume": 949538.0}, {"date": "2024-10-28", "close": 2.98, "volume": 1107527.0}, {"date": "2024-10-29", "close": 2.94, "volume": 505063.0}, {"date": "2024-10-30", "close": 2.88, "volume": 339403.0}, {"date": "2024-10-31", "close": 2.82, "volume": 273202.0}, {"date": "2024-11-01", "close": 2.8, "volume": 175895.0}, {"date": "2024-11-04", "close": 2.74, "volume": 750986.0}, {"date": "2024-11-05", "close": 3.27, "volume": 2136693.0}, {"date": "2024-11-06", "close": 3.1, "volume": 1451135.0}, {"date": "2024-11-07", "close": 3.78, "volume": 2824059.0}, {"date": "2024-11-08", "close": 5.35, "volume": 6969005.0}, {"date": "2024-11-11", "close": 5.02, "volume": 4966241.0}, {"date": "2024-11-12", "close": 4.05, "volume": 1523476.0}, {"date": "2024-11-13", "close": 4.17, "volume": 822839.0}, {"date": "2024-11-14", "close": 4.19, "volume": 994743.0}, {"date": "2024-11-15", "close": 4.39, "volume": 1350519.0}, {"date": "2024-11-18", "close": 4.07, "volume": 1163728.0}, {"date": "2024-11-19", "close": 4.1, "volume": 487829.0}, {"date": "2024-11-20", "close": 4.38, "volume": 814589.0}, {"date": "2024-11-21", "close": 4.56, "volume": 841134.0}, {"date": "2024-11-22", "close": 4.49, "volume": 514407.0}, {"date": "2024-11-25", "close": 4.76, "volume": 3074167.0}, {"date": "2024-11-26", "close": 4.74, "volume": 1818749.0}, {"date": "2024-11-27", "close": 6.35, "volume": 7581044.0}, {"date": "2024-11-29", "close": 5.16, "volume": 4118265.0}, {"date": "2024-12-02", "close": 5.06, "volume": 5145346.0}, {"date": "2024-12-03", "close": 5.53, "volume": 2249075.0}, {"date": "2024-12-04", "close": 5.52, "volume": 1533061.0}, {"date": "2024-12-05", "close": 6.1, "volume": 2735992.0}, {"date": "2024-12-06", "close": 6.16, "volume": 2099774.0}, {"date": "2024-12-09", "close": 5.99, "volume": 2667919.0}, {"date": "2024-12-10", "close": 5.1, "volume": 2141270.0}, {"date": "2024-12-11", "close": 5.02, "volume": 1554935.0}, {"date": "2024-12-12", "close": 5.25, "volume": 969976.0}, {"date": "2024-12-13", "close": 4.81, "volume": 2401907.0}, {"date": "2024-12-16", "close": 4.65, "volume": 1921723.0}, {"date": "2024-12-17", "close": 4.53, "volume": 1803906.0}, {"date": "2024-12-18", "close": 4.56, "volume": 1668711.0}, {"date": "2024-12-19", "close": 3.96, "volume": 2456097.0}, {"date": "2024-12-20", "close": 4.55, "volume": 914739.0}, {"date": "2024-12-23", "close": 4.34, "volume": 737568.0}, {"date": "2024-12-24", "close": 4.36, "volume": 352755.0}, {"date": "2024-12-26", "close": 4.55, "volume": 601592.0}, {"date": "2024-12-27", "close": 4.4, "volume": 662161.0}, {"date": "2024-12-30", "close": 4.2, "volume": 665868.0}, {"date": "2024-12-31", "close": 4.16, "volume": 364262.0}, {"date": "2025-01-02", "close": 4.37, "volume": 545557.0}, {"date": "2025-01-03", "close": 4.43, "volume": 466345.0}, {"date": "2025-01-06", "close": 4.35, "volume": 397553.0}, {"date": "2025-01-07", "close": 4.19, "volume": 599613.0}, {"date": "2025-01-08", "close": 3.68, "volume": 1008871.0}, {"date": "2025-01-10", "close": 3.86, "volume": 654446.0}, {"date": "2025-01-13", "close": 3.76, "volume": 379258.0}, {"date": "2025-01-14", "close": 3.79, "volume": 465197.0}, {"date": "2025-01-15", "close": 4.0, "volume": 504357.0}, {"date": "2025-01-16", "close": 4.67, "volume": 2101285.0}, {"date": "2025-01-17", "close": 4.81, "volume": 1045908.0}, {"date": "2025-01-21", "close": 4.89, "volume": 670587.0}, {"date": "2025-01-22", "close": 4.7, "volume": 391171.0}, {"date": "2025-01-23", "close": 4.55, "volume": 290499.0}, {"date": "2025-01-24", "close": 5.24, "volume": 1906713.0}, {"date": "2025-01-27", "close": 4.83, "volume": 913978.0}, {"date": "2025-01-28", "close": 5.23, "volume": 881874.0}, {"date": "2025-01-29", "close": 5.78, "volume": 1883453.0}, {"date": "2025-01-30", "close": 6.05, "volume": 1621332.0}, {"date": "2025-01-31", "close": 5.59, "volume": 1696807.0}, {"date": "2025-02-03", "close": 5.6, "volume": 764888.0}, {"date": "2025-02-04", "close": 5.94, "volume": 1703057.0}, {"date": "2025-02-05", "close": 5.79, "volume": 421955.0}, {"date": "2025-02-06", "close": 6.14, "volume": 2126033.0}, {"date": "2025-02-07", "close": 6.16, "volume": 927932.0}, {"date": "2025-02-10", "close": 6.65, "volume": 1897864.0}, {"date": "2025-02-11", "close": 6.06, "volume": 904968.0}, {"date": "2025-02-12", "close": 6.41, "volume": 1266916.0}, {"date": "2025-02-13", "close": 6.46, "volume": 749039.0}, {"date": "2025-02-14", "close": 5.97, "volume": 2227273.0}, {"date": "2025-02-18", "close": 5.74, "volume": 1060327.0}, {"date": "2025-02-19", "close": 5.74, "volume": 1002960.0}, {"date": "2025-02-20", "close": 5.67, "volume": 1012842.0}, {"date": "2025-02-21", "close": 6.16, "volume": 1909762.0}, {"date": "2025-02-24", "close": 5.6, "volume": 1195152.0}, {"date": "2025-02-25", "close": 5.91, "volume": 1277444.0}, {"date": "2025-02-26", "close": 6.51, "volume": 3577163.0}, {"date": "2025-02-27", "close": 6.19, "volume": 1822785.0}, {"date": "2025-02-28", "close": 5.66, "volume": 938459.0}, {"date": "2025-03-03", "close": 5.06, "volume": 1333058.0}, {"date": "2025-03-04", "close": 5.24, "volume": 698078.0}, {"date": "2025-03-05", "close": 5.55, "volume": 1099505.0}, {"date": "2025-03-06", "close": 5.23, "volume": 659944.0}, {"date": "2025-03-07", "close": 5.37, "volume": 487481.0}, {"date": "2025-03-10", "close": 5.13, "volume": 809027.0}, {"date": "2025-03-11", "close": 5.37, "volume": 924726.0}, {"date": "2025-03-12", "close": 5.57, "volume": 503883.0}, {"date": "2025-03-13", "close": 5.26, "volume": 557109.0}, {"date": "2025-03-14", "close": 5.7, "volume": 541439.0}, {"date": "2025-03-17", "close": 5.6, "volume": 506184.0}, {"date": "2025-03-18", "close": 5.25, "volume": 655065.0}, {"date": "2025-03-19", "close": 5.31, "volume": 272340.0}, {"date": "2025-03-20", "close": 4.93, "volume": 822543.0}, {"date": "2025-03-21", "close": 4.64, "volume": 1293967.0}, {"date": "2025-03-24", "close": 4.66, "volume": 530597.0}, {"date": "2025-03-25", "close": 4.63, "volume": 254638.0}, {"date": "2025-03-26", "close": 4.65, "volume": 265699.0}, {"date": "2025-03-27", "close": 4.54, "volume": 262861.0}, {"date": "2025-03-28", "close": 4.34, "volume": 432948.0}, {"date": "2025-03-31", "close": 4.02, "volume": 723776.0}, {"date": "2025-04-01", "close": 4.04, "volume": 807415.0}, {"date": "2025-04-02", "close": 4.03, "volume": 548526.0}, {"date": "2025-04-03", "close": 3.78, "volume": 888267.0}, {"date": "2025-04-04", "close": 3.41, "volume": 1505448.0}, {"date": "2025-04-07", "close": 3.19, "volume": 1202431.0}, {"date": "2025-04-08", "close": 3.04, "volume": 1278326.0}, {"date": "2025-04-09", "close": 3.0, "volume": 1488980.0}, {"date": "2025-04-10", "close": 3.14, "volume": 961569.0}, {"date": "2025-04-11", "close": 2.92, "volume": 1459692.0}, {"date": "2025-04-14", "close": 2.98, "volume": 1029901.0}, {"date": "2025-04-15", "close": 2.99, "volume": 565193.0}, {"date": "2025-04-16", "close": 2.82, "volume": 1137453.0}, {"date": "2025-04-17", "close": 2.61, "volume": 1432097.0}, {"date": "2025-04-21", "close": 2.62, "volume": 716317.0}, {"date": "2025-04-22", "close": 2.63, "volume": 1480427.0}, {"date": "2025-04-23", "close": 2.93, "volume": 1517466.0}, {"date": "2025-04-24", "close": 3.14, "volume": 910004.0}, {"date": "2025-04-25", "close": 3.2, "volume": 938506.0}, {"date": "2025-04-28", "close": 3.19, "volume": 816400.0}, {"date": "2025-04-29", "close": 3.28, "volume": 652124.0}, {"date": "2025-04-30", "close": 3.28, "volume": 419037.0}, {"date": "2025-05-01", "close": 3.4, "volume": 543469.0}, {"date": "2025-05-02", "close": 3.41, "volume": 534176.0}, {"date": "2025-05-05", "close": 3.45, "volume": 593399.0}, {"date": "2025-05-06", "close": 3.35, "volume": 348057.0}, {"date": "2025-05-07", "close": 3.28, "volume": 468699.0}, {"date": "2025-05-08", "close": 3.48, "volume": 544654.0}, {"date": "2025-05-09", "close": 3.37, "volume": 456100.0}, {"date": "2025-05-12", "close": 3.57, "volume": 694242.0}, {"date": "2025-05-13", "close": 3.54, "volume": 591959.0}, {"date": "2025-05-14", "close": 3.56, "volume": 520746.0}, {"date": "2025-05-15", "close": 3.46, "volume": 440043.0}, {"date": "2025-05-16", "close": 3.5, "volume": 476540.0}, {"date": "2025-05-19", "close": 3.57, "volume": 351564.0}, {"date": "2025-05-20", "close": 3.52, "volume": 538866.0}, {"date": "2025-05-21", "close": 3.55, "volume": 530596.0}, {"date": "2025-05-22", "close": 3.68, "volume": 718975.0}, {"date": "2025-05-23", "close": 3.59, "volume": 268944.0}, {"date": "2025-05-27", "close": 3.79, "volume": 846251.0}, {"date": "2025-05-28", "close": 3.72, "volume": 906862.0}, {"date": "2025-05-29", "close": 3.78, "volume": 737915.0}, {"date": "2025-05-30", "close": 3.58, "volume": 604850.0}, {"date": "2025-06-02", "close": 3.46, "volume": 407288.0}, {"date": "2025-06-03", "close": 3.7, "volume": 438515.0}, {"date": "2025-06-04", "close": 3.81, "volume": 515660.0}, {"date": "2025-06-05", "close": 3.82, "volume": 428036.0}, {"date": "2025-06-06", "close": 3.81, "volume": 187350.0}, {"date": "2025-06-09", "close": 3.99, "volume": 602521.0}, {"date": "2025-06-10", "close": 3.99, "volume": 506997.0}, {"date": "2025-06-11", "close": 3.98, "volume": 323320.0}, {"date": "2025-06-12", "close": 3.84, "volume": 518871.0}, {"date": "2025-06-13", "close": 3.71, "volume": 232708.0}, {"date": "2025-06-16", "close": 3.82, "volume": 653517.0}, {"date": "2025-06-17", "close": 3.72, "volume": 213439.0}, {"date": "2025-06-18", "close": 3.72, "volume": 250883.0}, {"date": "2025-06-20", "close": 3.69, "volume": 432462.0}, {"date": "2025-06-23", "close": 3.65, "volume": 323960.0}, {"date": "2025-06-24", "close": 3.74, "volume": 234289.0}, {"date": "2025-06-25", "close": 3.76, "volume": 385101.0}, {"date": "2025-06-26", "close": 3.82, "volume": 281541.0}, {"date": "2025-06-27", "close": 3.78, "volume": 166280.0}, {"date": "2025-06-30", "close": 3.81, "volume": 310106.0}, {"date": "2025-07-01", "close": 3.68, "volume": 238082.0}, {"date": "2025-07-02", "close": 3.7, "volume": 220353.0}, {"date": "2025-07-03", "close": 3.67, "volume": 208381.0}, {"date": "2025-07-07", "close": 3.71, "volume": 336132.0}, {"date": "2025-07-08", "close": 4.18, "volume": 1800233.0}, {"date": "2025-07-09", "close": 4.04, "volume": 484960.0}, {"date": "2025-07-10", "close": 3.93, "volume": 434165.0}, {"date": "2025-07-11", "close": 3.8, "volume": 242369.0}, {"date": "2025-07-14", "close": 3.88, "volume": 291149.0}, {"date": "2025-07-15", "close": 4.18, "volume": 706711.0}, {"date": "2025-07-16", "close": 3.98, "volume": 304904.0}, {"date": "2025-07-17", "close": 3.99, "volume": 481651.0}, {"date": "2025-07-18", "close": 3.99, "volume": 365054.0}, {"date": "2025-07-21", "close": 3.98, "volume": 222860.0}, {"date": "2025-07-22", "close": 4.0, "volume": 209422.0}, {"date": "2025-07-23", "close": 4.06, "volume": 385434.0}, {"date": "2025-07-24", "close": 4.03, "volume": 300353.0}, {"date": "2025-07-25", "close": 4.0, "volume": 146702.0}, {"date": "2025-07-28", "close": 3.94, "volume": 233882.0}, {"date": "2025-07-29", "close": 3.82, "volume": 303687.0}, {"date": "2025-07-30", "close": 3.88, "volume": 535377.0}, {"date": "2025-07-31", "close": 3.85, "volume": 236716.0}, {"date": "2025-08-01", "close": 3.67, "volume": 385948.0}, {"date": "2025-08-04", "close": 3.73, "volume": 211318.0}, {"date": "2025-08-05", "close": 3.71, "volume": 339715.0}, {"date": "2025-08-06", "close": 3.72, "volume": 371667.0}, {"date": "2025-08-07", "close": 3.77, "volume": 589091.0}, {"date": "2025-08-08", "close": 3.83, "volume": 392902.0}, {"date": "2025-08-11", "close": 3.75, "volume": 300931.0}, {"date": "2025-08-12", "close": 3.82, "volume": 279731.0}, {"date": "2025-08-13", "close": 3.8, "volume": 714601.0}, {"date": "2025-08-14", "close": 3.65, "volume": 302501.0}, {"date": "2025-08-15", "close": 3.67, "volume": 1090715.0}, {"date": "2025-08-18", "close": 3.98, "volume": 791894.0}, {"date": "2025-08-19", "close": 3.67, "volume": 939266.0}, {"date": "2025-08-20", "close": 3.47, "volume": 608440.0}, {"date": "2025-08-21", "close": 3.54, "volume": 295958.0}, {"date": "2025-08-22", "close": 3.53, "volume": 854124.0}, {"date": "2025-08-25", "close": 3.64, "volume": 504694.0}, {"date": "2025-08-26", "close": 3.53, "volume": 287005.0}, {"date": "2025-08-27", "close": 3.51, "volume": 314370.0}, {"date": "2025-08-28", "close": 3.54, "volume": 409830.0}, {"date": "2025-08-29", "close": 3.45, "volume": 580207.0}, {"date": "2025-09-02", "close": 3.4, "volume": 805237.0}, {"date": "2025-09-03", "close": 3.41, "volume": 547135.0}, {"date": "2025-09-04", "close": 3.3, "volume": 514144.0}, {"date": "2025-09-05", "close": 3.42, "volume": 569545.0}, {"date": "2025-09-08", "close": 3.68, "volume": 553173.0}, {"date": "2025-09-09", "close": 3.62, "volume": 438515.0}, {"date": "2025-09-10", "close": 3.71, "volume": 1081070.0}, {"date": "2025-09-11", "close": 3.87, "volume": 916221.0}, {"date": "2025-09-12", "close": 3.78, "volume": 463355.0}, {"date": "2025-09-15", "close": 3.82, "volume": 207752.0}, {"date": "2025-09-16", "close": 3.72, "volume": 240043.0}, {"date": "2025-09-17", "close": 3.83, "volume": 401731.0}, {"date": "2025-09-18", "close": 3.89, "volume": 651239.0}, {"date": "2025-09-19", "close": 3.85, "volume": 368452.0}, {"date": "2025-09-22", "close": 3.87, "volume": 374989.0}, {"date": "2025-09-23", "close": 3.81, "volume": 647904.0}, {"date": "2025-09-24", "close": 3.93, "volume": 661258.0}, {"date": "2025-09-25", "close": 3.915, "volume": 280566.0}, {"date": "2025-09-26", "close": 3.75, "volume": 365965.0}, {"date": "2025-09-29", "close": 3.8, "volume": 297566.0}, {"date": "2025-09-30", "close": 3.82, "volume": 327755.0}, {"date": "2025-10-01", "close": 3.74, "volume": 462212.0}, {"date": "2025-10-02", "close": 3.83, "volume": 369210.0}, {"date": "2025-10-03", "close": 3.77, "volume": 410839.0}, {"date": "2025-10-06", "close": 3.99, "volume": 359471.0}, {"date": "2025-10-07", "close": 3.86, "volume": 350180.0}, {"date": "2025-10-08", "close": 4.06, "volume": 521566.0}, {"date": "2025-10-09", "close": 3.95, "volume": 355269.0}, {"date": "2025-10-10", "close": 3.5, "volume": 929407.0}, {"date": "2025-10-13", "close": 3.57, "volume": 241725.0}, {"date": "2025-10-14", "close": 3.54, "volume": 348973.0}, {"date": "2025-10-15", "close": 3.62, "volume": 370046.0}, {"date": "2025-10-16", "close": 3.52, "volume": 225980.0}, {"date": "2025-10-17", "close": 3.48, "volume": 283592.0}, {"date": "2025-10-20", "close": 3.54, "volume": 440312.0}, {"date": "2025-10-21", "close": 3.61, "volume": 278959.0}, {"date": "2025-10-22", "close": 3.57, "volume": 190507.0}, {"date": "2025-10-23", "close": 3.63, "volume": 277741.0}, {"date": "2025-10-24", "close": 3.6, "volume": 194554.0}, {"date": "2025-10-27", "close": 3.6, "volume": 264291.0}, {"date": "2025-10-28", "close": 3.51, "volume": 410090.0}, {"date": "2025-10-29", "close": 3.51, "volume": 348219.0}, {"date": "2025-10-30", "close": 3.51, "volume": 176904.0}, {"date": "2025-10-31", "close": 3.55, "volume": 235342.0}, {"date": "2025-11-03", "close": 3.5, "volume": 368068.0}, {"date": "2025-11-04", "close": 3.28, "volume": 542495.0}, {"date": "2025-11-05", "close": 3.44, "volume": 551677.0}, {"date": "2025-11-06", "close": 3.47, "volume": 466801.0}, {"date": "2025-11-07", "close": 3.49, "volume": 349665.0}, {"date": "2025-11-10", "close": 3.49, "volume": 321061.0}, {"date": "2025-11-11", "close": 3.49, "volume": 244650.0}, {"date": "2025-11-12", "close": 3.47, "volume": 243980.0}, {"date": "2025-11-13", "close": 3.4, "volume": 283140.0}, {"date": "2025-11-14", "close": 3.4, "volume": 370451.0}, {"date": "2025-11-17", "close": 3.24, "volume": 283859.0}, {"date": "2025-11-18", "close": 3.29, "volume": 595638.0}, {"date": "2025-11-19", "close": 3.31, "volume": 364850.0}, {"date": "2025-11-20", "close": 3.61, "volume": 1676890.0}, {"date": "2025-11-21", "close": 3.56, "volume": 378391.0}, {"date": "2025-11-24", "close": 3.73, "volume": 308361.0}, {"date": "2025-11-25", "close": 3.64, "volume": 367935.0}, {"date": "2025-11-26", "close": 3.54, "volume": 260956.0}, {"date": "2025-11-28", "close": 3.61, "volume": 276449.0}, {"date": "2025-12-01", "close": 3.67, "volume": 515708.0}, {"date": "2025-12-02", "close": 3.71, "volume": 755752.0}, {"date": "2025-12-03", "close": 3.77, "volume": 347945.0}, {"date": "2025-12-04", "close": 3.82, "volume": 240044.0}, {"date": "2025-12-05", "close": 3.78, "volume": 230261.0}, {"date": "2025-12-08", "close": 3.8, "volume": 239901.0}, {"date": "2025-12-09", "close": 3.78, "volume": 237261.0}, {"date": "2025-12-10", "close": 3.81, "volume": 319817.0}, {"date": "2025-12-11", "close": 3.73, "volume": 222820.0}, {"date": "2025-12-12", "close": 3.92, "volume": 978000.0}, {"date": "2025-12-15", "close": 3.87, "volume": 710944.0}, {"date": "2025-12-16", "close": 3.95, "volume": 612840.0}, {"date": "2025-12-17", "close": 3.9, "volume": 482713.0}, {"date": "2025-12-18", "close": 3.92, "volume": 235018.0}, {"date": "2025-12-19", "close": 3.94, "volume": 275950.0}, {"date": "2025-12-22", "close": 3.84, "volume": 405499.0}, {"date": "2025-12-23", "close": 3.84, "volume": 164342.0}, {"date": "2025-12-24", "close": 3.85, "volume": 170728.0}, {"date": "2025-12-26", "close": 3.93, "volume": 219188.0}, {"date": "2025-12-29", "close": 3.97, "volume": 259379.0}, {"date": "2025-12-30", "close": 4.0, "volume": 367375.0}, {"date": "2025-12-31", "close": 4.07, "volume": 349437.0}, {"date": "2026-01-02", "close": 4.04, "volume": 557456.0}, {"date": "2026-01-05", "close": 4.15, "volume": 577463.0}, {"date": "2026-01-06", "close": 4.02, "volume": 507056.0}, {"date": "2026-01-07", "close": 4.08, "volume": 388297.0}, {"date": "2026-01-08", "close": 4.15, "volume": 587073.0}, {"date": "2026-01-09", "close": 4.5, "volume": 672792.0}, {"date": "2026-01-12", "close": 4.71, "volume": 1312828.0}, {"date": "2026-01-13", "close": 4.53, "volume": 633584.0}, {"date": "2026-01-14", "close": 4.46, "volume": 471591.0}, {"date": "2026-01-15", "close": 4.47, "volume": 450680.0}, {"date": "2026-01-16", "close": 4.47, "volume": 459081.0}, {"date": "2026-01-20", "close": 4.5, "volume": 620412.0}, {"date": "2026-01-21", "close": 4.48, "volume": 456529.0}, {"date": "2026-01-22", "close": 4.46, "volume": 460876.0}, {"date": "2026-01-23", "close": 4.63, "volume": 401955.0}, {"date": "2026-01-26", "close": 4.41, "volume": 456114.0}, {"date": "2026-01-27", "close": 4.53, "volume": 360237.0}, {"date": "2026-01-28", "close": 4.56, "volume": 549095.0}, {"date": "2026-01-29", "close": 4.48, "volume": 564014.0}, {"date": "2026-01-30", "close": 4.17, "volume": 489733.0}, {"date": "2026-02-02", "close": 4.25, "volume": 354592.0}, {"date": "2026-02-03", "close": 4.15, "volume": 335526.0}, {"date": "2026-02-04", "close": 4.13, "volume": 383148.0}, {"date": "2026-02-05", "close": 4.1, "volume": 268740.0}, {"date": "2026-02-06", "close": 4.3, "volume": 404100.0}, {"date": "2026-02-09", "close": 4.4, "volume": 256746.0}, {"date": "2026-02-10", "close": 4.46, "volume": 357769.0}, {"date": "2026-02-11", "close": 4.27, "volume": 303766.0}, {"date": "2026-02-12", "close": 4.4, "volume": 659838.0}, {"date": "2026-02-13", "close": 4.59, "volume": 624807.0}, {"date": "2026-02-17", "close": 4.79, "volume": 619211.0}, {"date": "2026-02-18", "close": 4.73, "volume": 229481.0}, {"date": "2026-02-19", "close": 4.69, "volume": 199048.0}, {"date": "2026-02-20", "close": 4.63, "volume": 272237.0}, {"date": "2026-02-23", "close": 4.61, "volume": 377387.0}, {"date": "2026-02-24", "close": 4.76, "volume": 262911.0}, {"date": "2026-02-25", "close": 4.8, "volume": 368064.0}, {"date": "2026-02-26", "close": 4.69, "volume": 654116.0}, {"date": "2026-02-27", "close": 4.67, "volume": 270427.0}, {"date": "2026-03-02", "close": 4.68, "volume": 351645.0}, {"date": "2026-03-03", "close": 4.56, "volume": 1062757.0}, {"date": "2026-03-04", "close": 4.31, "volume": 416013.0}, {"date": "2026-03-05", "close": 4.37, "volume": 289640.0}, {"date": "2026-03-06", "close": 4.34, "volume": 513809.0}, {"date": "2026-03-09", "close": 4.39, "volume": 337963.0}, {"date": "2026-03-10", "close": 4.18, "volume": 785634.0}, {"date": "2026-03-11", "close": 3.99, "volume": 579866.0}, {"date": "2026-03-12", "close": 3.88, "volume": 567606.0}, {"date": "2026-03-13", "close": 3.83, "volume": 382588.0}, {"date": "2026-03-16", "close": 3.84, "volume": 266388.0}, {"date": "2026-03-17", "close": 3.86, "volume": 233283.0}, {"date": "2026-03-18", "close": 3.75, "volume": 285674.0}, {"date": "2026-03-19", "close": 3.56, "volume": 423135.0}, {"date": "2026-03-20", "close": 3.5, "volume": 388844.0}, {"date": "2026-03-23", "close": 3.54, "volume": 925228.0}, {"date": "2026-03-24", "close": 3.41, "volume": 613448.0}, {"date": "2026-03-25", "close": 3.52, "volume": 362810.0}, {"date": "2026-03-26", "close": 3.45, "volume": 248446.0}, {"date": "2026-03-27", "close": 3.41, "volume": 299892.0}, {"date": "2026-03-30", "close": 3.46, "volume": 297486.0}, {"date": "2026-03-31", "close": 3.54, "volume": 267488.0}, {"date": "2026-04-01", "close": 3.64, "volume": 154762.0}, {"date": "2026-04-02", "close": 3.66, "volume": 142419.0}, {"date": "2026-04-06", "close": 3.69, "volume": 155904.0}, {"date": "2026-04-07", "close": 3.66, "volume": 169692.0}, {"date": "2026-04-08", "close": 3.78, "volume": 363816.0}, {"date": "2026-04-09", "close": 3.68, "volume": 335919.0}, {"date": "2026-04-10", "close": 3.71, "volume": 153724.0}, {"date": "2026-04-13", "close": 3.76, "volume": 345473.0}, {"date": "2026-04-14", "close": 3.83, "volume": 350023.0}, {"date": "2026-04-15", "close": 3.97, "volume": 387800.0}, {"date": "2026-04-16", "close": 3.94, "volume": 415724.0}, {"date": "2026-04-17", "close": 4.0, "volume": 643723.0}, {"date": "2026-04-20", "close": 3.88, "volume": 320940.0}, {"date": "2026-04-21", "close": 3.73, "volume": 274138.0}, {"date": "2026-04-22", "close": 3.73, "volume": 164412.0}, {"date": "2026-04-23", "close": 3.57, "volume": 175265.0}, {"date": "2026-04-24", "close": 3.6, "volume": 127911.0}, {"date": "2026-04-27", "close": 3.55, "volume": 202657.0}, {"date": "2026-04-28", "close": 3.43, "volume": 147019.0}, {"date": "2026-04-29", "close": 3.51, "volume": 269005.0}, {"date": "2026-04-30", "close": 3.54, "volume": 130237.0}, {"date": "2026-05-01", "close": 3.75, "volume": 183945.0}, {"date": "2026-05-04", "close": 3.84, "volume": 431836.0}, {"date": "2026-05-05", "close": 3.89, "volume": 404413.0}, {"date": "2026-05-06", "close": 4.11, "volume": 464724.0}, {"date": "2026-05-07", "close": 3.98, "volume": 366767.0}, {"date": "2026-05-08", "close": 4.28, "volume": 426621.0}, {"date": "2026-05-11", "close": 4.11, "volume": 287434.0}, {"date": "2026-05-12", "close": 3.87, "volume": 328850.0}, {"date": "2026-05-13", "close": 3.92, "volume": 250987.0}, {"date": "2026-05-14", "close": 3.85, "volume": 287526.0}, {"date": "2026-05-15", "close": 3.89, "volume": 241690.0}, {"date": "2026-05-18", "close": 3.89, "volume": 233211.0}, {"date": "2026-05-19", "close": 3.84, "volume": 259768.0}, {"date": "2026-05-20", "close": 3.81, "volume": 234910.0}, {"date": "2026-05-21", "close": 3.77, "volume": 219638.0}, {"date": "2026-05-22", "close": 3.64, "volume": 589552.0}, {"date": "2026-05-26", "close": 3.77, "volume": 1066450.0}, {"date": "2026-05-27", "close": 4.23, "volume": 2385759.0}, {"date": "2026-05-28", "close": 4.25, "volume": 696040.0}, {"date": "2026-05-29", "close": 4.1, "volume": 484487.0}, {"date": "2026-06-01", "close": 4.75, "volume": 1674339.0}, {"date": "2026-06-02", "close": 5.26, "volume": 1437851.0}, {"date": "2026-06-03", "close": 4.87, "volume": 693663.0}, {"date": "2026-06-04", "close": 4.83, "volume": 454946.0}, {"date": "2026-06-05", "close": 4.81, "volume": 676608.0}, {"date": "2026-06-08", "close": 4.59, "volume": 421805.0}, {"date": "2026-06-09", "close": 4.54, "volume": 553577.0}, {"date": "2026-06-10", "close": 4.47, "volume": 272669.0}, {"date": "2026-06-11", "close": 4.5, "volume": 298706.0}, {"date": "2026-06-12", "close": 4.32, "volume": 309068.0}, {"date": "2026-06-15", "close": 4.24, "volume": 427676.0}, {"date": "2026-06-16", "close": 4.21, "volume": 471931.0}, {"date": "2026-06-17", "close": 4.22, "volume": 507878.0}, {"date": "2026-06-18", "close": 4.15, "volume": 466606.0}, {"date": "2026-06-22", "close": 4.17, "volume": 469173.0}, {"date": "2026-06-23", "close": 4.26, "volume": 853550.0}, {"date": "2026-06-24", "close": 4.12, "volume": 288273.0}, {"date": "2026-06-25", "close": 3.88, "volume": 601128.0}, {"date": "2026-06-26", "close": 4.06, "volume": 439447.0}, {"date": "2026-06-29", "close": 4.19, "volume": 266050.0}, {"date": "2026-06-30", "close": 3.99, "volume": 424035.0}, {"date": "2026-07-01", "close": 4.06, "volume": 269701.0}, {"date": "2026-07-02", "close": 4.01, "volume": 330687.0}, {"date": "2026-07-06", "close": 4.13, "volume": 262182.0}, {"date": "2026-07-07", "close": 4.11, "volume": 306326.0}, {"date": "2026-07-08", "close": 4.16, "volume": 335697.0}, {"date": "2026-07-09", "close": 4.33, "volume": 475148.0}, {"date": "2026-07-10", "close": 4.22, "volume": 376180.0}, {"date": "2026-07-13", "close": 4.17, "volume": 258968.0}, {"date": "2026-07-14", "close": 3.98, "volume": 311706.0}, {"date": "2026-07-15", "close": 4.04, "volume": 220256.0}, {"date": "2026-07-16", "close": 4.0, "volume": 345362.0}, {"date": "2026-07-17", "close": 3.91, "volume": 150197.0}, {"date": "2026-07-20", "close": 3.99, "volume": 253316.0}, {"date": "2026-07-21", "close": 3.95, "volume": 328840.0}, {"date": "2026-07-22", "close": 3.9, "volume": 127769.0}, {"date": "2026-07-23", "close": 3.89, "volume": 208317.0}, {"date": "2026-07-24", "close": 3.85, "volume": 93797.0}, {"date": "2026-07-27", "close": 3.985, "volume": 307823.0}, {"date": "2026-07-28", "close": 3.94, "volume": 196593.0}, {"date": "2026-07-29", "close": 3.945, "volume": 444892.0}, {"date": "2026-07-30", "close": 3.98, "volume": 310665.0}, {"date": "2026-07-31", "close": 4.0, "volume": 150158.0}, {"date": "2026-08-03", "close": 4.07, "volume": 250187.0}, {"date": "2026-08-04", "close": 4.09, "volume": 175974.0}, {"date": "2026-08-05", "close": 4.13, "volume": 231365.0}, {"date": "2026-08-06", "close": 4.15, "volume": 243248.0}, {"date": "2026-08-07", "close": 4.46, "volume": 605679.0}, {"date": "2026-08-10", "close": 4.57, "volume": 221906.0}, {"date": "2026-08-11", "close": 4.67, "volume": 346564.0}, {"date": "2026-08-12", "close": 4.48, "volume": 504648.0}, {"date": "2026-08-13", "close": 4.83, "volume": 347864.0}, {"date": "2026-08-14", "close": 4.64, "volume": 644976.0}, {"date": "2026-08-17", "close": 4.4, "volume": 430368.0}, {"date": "2026-08-18", "close": 4.45, "volume": 114353.0}, {"date": "2026-08-19", "close": 4.4, "volume": 125899.0}, {"date": "2026-08-20", "close": 4.32, "volume": 145080.0}, {"date": "2026-08-21", "close": 4.36, "volume": 70651.0}, {"date": "2026-08-24", "close": 4.23, "volume": 121533.0}, {"date": "2026-08-25", "close": 4.12, "volume": 189039.0}, {"date": "2026-08-26", "close": 4.13, "volume": 114754.0}, {"date": "2026-08-27", "close": 4.06, "volume": 108265.0}, {"date": "2026-08-28", "close": 4.1, "volume": 67155.0}, {"date": "2026-08-31", "close": 4.19, "volume": 162271.0}, {"date": "2026-09-01", "close": 4.025, "volume": 88778.0}, {"date": "2026-09-02", "close": 4.13, "volume": 117061.0}, {"date": "2026-09-03", "close": 4.17, "volume": 143239.0}, {"date": "2026-09-04", "close": 4.24, "volume": 69832.0}, {"date": "2026-09-08", "close": 4.11, "volume": 167785.0}, {"date": "2026-09-09", "close": 4.05, "volume": 90279.0}, {"date": "2026-09-10", "close": 4.04, "volume": 71319.0}, {"date": "2026-09-11", "close": 4.06, "volume": 83676.0}, {"date": "2026-09-14", "close": 4.08, "volume": 94825.0}, {"date": "2026-09-15", "close": 3.96, "volume": 136507.0}, {"date": "2026-09-16", "close": 4.0, "volume": 102662.0}, {"date": "2026-09-17", "close": 4.05, "volume": 91756.0}, {"date": "2026-09-18", "close": 4.0, "volume": 157763.0}, {"date": "2026-09-21", "close": 4.325, "volume": 534269.0}, {"date": "2026-09-22", "close": 4.39, "volume": 174610.0}, {"date": "2026-09-23", "close": 4.33, "volume": 153867.0}, {"date": "2026-09-24", "close": 4.27, "volume": 176108.0}, {"date": "2026-09-25", "close": 4.21, "volume": 87971.0}, {"date": "2026-09-28", "close": 4.15, "volume": 100903.0}, {"date": "2026-09-29", "close": 4.15, "volume": 95646.0}, {"date": "2026-09-30", "close": 4.18, "volume": 139384.0}, {"date": "2026-10-01", "close": 4.14, "volume": 74630.0}, {"date": "2026-10-02", "close": 4.08, "volume": 71420.0}, {"date": "2026-10-05", "close": 4.15, "volume": 84360.0}, {"date": "2026-10-06", "close": 4.12, "volume": 104972.0}, {"date": "2026-10-07", "close": 4.15, "volume": 80229.0}, {"date": "2026-10-08", "close": 4.04, "volume": 87169.0}, {"date": "2026-10-09", "close": 4.08, "volume": 101859.0}, {"date": "2026-10-12", "close": 4.11, "volume": 69142.0}, {"date": "2026-10-13", "close": 4.42, "volume": 587267.0}, {"date": "2026-10-14", "close": 4.32, "volume": 215765.0}, {"date": "2026-10-15", "close": 4.5, "volume": 221707.0}, {"date": "2026-10-16", "close": 4.35, "volume": 129336.0}, {"date": "2026-10-19", "close": 4.37, "volume": 71632.0}, {"date": "2026-10-20", "close": 4.4, "volume": 133774.0}, {"date": "2026-10-21", "close": 4.49, "volume": 148098.0}, {"date": "2026-10-22", "close": 4.39, "volume": 118165.0}, {"date": "2026-10-23", "close": 4.45, "volume": 101435.0}, {"date": "2026-10-26", "close": 4.48, "volume": 103576.0}, {"date": "2026-10-27", "close": 4.49, "volume": 119169.0}, {"date": "2026-10-28", "close": 4.46, "volume": 100340.0}, {"date": "2026-10-29", "close": 4.45, "volume": 75843.0}, {"date": "2026-10-30", "close": 4.39, "volume": 156705.0}], "refreshing": true}