{"ticker": "ATAI", "overview": {"cik": "2081043", "ticker": "ATAI", "name": "AtaiBeckley Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "PREM14A", "date": "2026-07-30", "title": "Form PREM14A", "accession": "0001140361-26-030109", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002190", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-308002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028713", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028712", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028711", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028710", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028709", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028708", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028707", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028706", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028705", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028605", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001140361-26-028604", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001140361-26-028137", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006940", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026787", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026786", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006539", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006513", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024527", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024526", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024525", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024524", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024523", "price_sensitive": false}]}, "description": "AtaiBeckley Inc. trades as ATAI on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 25 insider filings for the company, from January 2026 to July 2026. Across those, 4 insiders disclosed 6 sales totalling $1.66M. The most recent filing on record is dated 14 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 1660303.296, "net": -1660303.296, "insiders": 4, "first_date": "2026-01-02", "last_date": "2026-07-07"}, "metrics": {"ticker": "ATAI", "has_prices": true, "as_of": "2026-08-07", "last": 7.25, "prev_close": 7.18, "change": 0.07000000000000028, "change_pct": 0.009749303621169957, "session_volume": 6408593.0, "vwap_5": 7.2000235561614065, "vwap_20": 7.039010176796004, "vwap_60": 6.039966789184529, "vwap_250": 5.1411182539038105, "high_52w": 7.25, "low_52w": 3.35, "avg_volume_20": 20621062.85, "sessions": 400, "market_cap": {"value": 2669208386.5, "shares": 368166674.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001193125-26-390857", "src": "13DG", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Apeiron Investment Group Ltd.", "who_key": "Apeiron Investment Group Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Apeiron Investment Group Ltd. raises a activist stake in ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1845711/0001193125-26-390857-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71447}, {"id": "13DG-0002012383-26-002190", "src": "13DG", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "AtaiBeckley Inc.", "who_key": "AtaiBeckley Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AtaiBeckley Inc. takes a 6.8% passive stake in ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/0002012383-26-002190-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001193125-26-308002", "src": "13DG", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Apeiron Investment Group Ltd.", "who_key": "Apeiron Investment Group Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Apeiron Investment Group Ltd. moves to a 15.1% activist stake in ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1845711/0001193125-26-308002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159287}, {"id": "0001140361-26-028137", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Robert Hershberg", "who_key": "HERSHBERG ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 496000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $496K of ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126028137/0001140361-26-028137-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170807}, {"id": "0001140361-26-026786", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Gerd Kochendoerfer", "who_key": "Kochendoerfer Gerd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 250000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $250K of ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126026786/0001140361-26-026786-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186647}, {"id": "0001140361-26-026787", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Kevin James Craig", "who_key": "Craig Kevin James", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 192031.28999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $192K of ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126026787/0001140361-26-026787-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001140361-26-024520", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Sabrina Martucci Johnson", "who_key": "JOHNSON SABRINA MARTUCCI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126024520/0001140361-26-024520-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001140361-26-024521", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Andrea Heslin Smiley", "who_key": "Smiley Andrea Heslin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126024521/0001140361-26-024521-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001140361-26-024522", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Amir H. Kalali", "who_key": "Kalali Amir H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126024522/0001140361-26-024522-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001140361-26-024523", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "John Francis Hoffman", "who_key": "Hoffman John Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126024523/0001140361-26-024523-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001140361-26-024524", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Robert Hershberg", "who_key": "HERSHBERG ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126024524/0001140361-26-024524-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001140361-26-024525", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Laurent Fischer", "who_key": "Fischer Laurent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126024525/0001140361-26-024525-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001140361-26-024526", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Scott Braunstein", "who_key": "Braunstein Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126024526/0001140361-26-024526-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001140361-26-024527", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Christian Angermayer", "who_key": "Angermayer Christian", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126024527/0001140361-26-024527-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "0001140361-26-016169", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Kevin James Craig", "who_key": "Craig Kevin James", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 212895.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $213K of ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126016169/0001140361-26-016169-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283127}, {"id": "0001140361-26-014300", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Christian Angermayer", "who_key": "Angermayer Christian", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 897297.2799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126014300/0001140361-26-014300-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300407}, {"id": "0001140361-26-010932", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Kevin James Craig", "who_key": "Craig Kevin James", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 355000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $355K of ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126010932/0001140361-26-010932-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327767}, {"id": "0001140361-26-009412", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Michael E. Faerm", "who_key": "Faerm Michael E.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126009412/0001140361-26-009412-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340727}, {"id": "0001140361-26-003547", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Kevin James Craig", "who_key": "Craig Kevin James", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126003547/0001140361-26-003547-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001140361-26-003548", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Glenn Frank Short", "who_key": "Short Glenn Frank", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126003548/0001140361-26-003548-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001140361-26-003549", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Srinivas Rao", "who_key": "Rao Srinivas", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126003549/0001140361-26-003549-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001140361-26-003550", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Gerd Kochendoerfer", "who_key": "Kochendoerfer Gerd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126003550/0001140361-26-003550-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001140361-26-003551", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Anne Nagengast Johnson", "who_key": "Johnson Anne Nagengast", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126003551/0001140361-26-003551-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001140361-26-003552", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Christopher Ryan Cave Barrett", "who_key": "Barrett Christopher Ryan Cave", "role": "See remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ATAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126003552/0001140361-26-003552-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001140361-26-000415", "src": "INSIDERS", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Cosmo Feilding-Mellen", "who_key": "Feilding-Mellen Cosmo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 154377.006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $154K of ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126000415/0001140361-26-000415-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438647}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-390857", "src": "13DG", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Apeiron Investment Group Ltd.", "who_key": "Apeiron Investment Group Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Apeiron Investment Group Ltd. raises a activist stake in ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1845711/0001193125-26-390857-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71447}, {"id": "13DG-0002012383-26-002190", "src": "13DG", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "AtaiBeckley Inc.", "who_key": "AtaiBeckley Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "AtaiBeckley Inc. takes a 6.8% passive stake in ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/0002012383-26-002190-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142007}, {"id": "13DG-0001193125-26-308002", "src": "13DG", "ticker": "ATAI", "cik": "2081043", "company": "AtaiBeckley Inc.", "company_raw": "AtaiBeckley Inc.", "who": "Apeiron Investment Group Ltd.", "who_key": "Apeiron Investment Group Ltd.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Apeiron Investment Group Ltd. moves to a 15.1% activist stake in ATAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1845711/0001193125-26-308002-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159287}], "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": "AtaiBeckley Inc. - Common Stock", "new_value": "AtaiBeckley Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002081043", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002081043", "applied": 1, "detected_at": "2026-09-10T10:05:48.251994"}]}, "key_people": [{"who": "Kevin James Craig", "who_key": "Craig Kevin James", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 759926.29, "net": -759926.29, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192031.28999999998, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126026787/0001140361-26-026787-index.htm"}, {"action": "SELL", "amount": 212895.0, "date": "2026-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126016169/0001140361-26-016169-index.htm"}, {"action": "SELL", "amount": 355000.0, "date": "2026-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126010932/0001140361-26-010932-index.htm"}], "latest": {"action": "SELL", "amount": 192031.28999999998, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126026787/0001140361-26-026787-index.htm"}}, {"who": "Robert Hershberg", "who_key": "HERSHBERG ROBERT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 496000.0, "net": -496000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 496000.0, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126028137/0001140361-26-028137-index.htm"}], "latest": {"action": "SELL", "amount": 496000.0, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126028137/0001140361-26-028137-index.htm"}}, {"who": "Gerd Kochendoerfer", "who_key": "Kochendoerfer Gerd", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 250000.0, "net": -250000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250000.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126026786/0001140361-26-026786-index.htm"}], "latest": {"action": "SELL", "amount": 250000.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126026786/0001140361-26-026786-index.htm"}}, {"who": "Cosmo Feilding-Mellen", "who_key": "Feilding-Mellen Cosmo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 154377.006, "net": -154377.006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 154377.006, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126000415/0001140361-26-000415-index.htm"}], "latest": {"action": "SELL", "amount": 154377.006, "date": "2026-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2081043/000114036126000415/0001140361-26-000415-index.htm"}}], "activity": [], "announcements": [{"form": "PREM14A", "date": "2026-07-30", "title": "Form PREM14A", "accession": "0001140361-26-030109", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002190", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-17", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-308002", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028713", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028712", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028711", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028710", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028709", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028708", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028707", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028706", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028705", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-16", "title": "Form DEFA14A", "accession": "0001140361-26-028605", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001140361-26-028604", "price_sensitive": true}, {"form": "4", "date": "2026-07-09", "title": "FORM 4", "accession": "0001140361-26-028137", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006940", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026787", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001140361-26-026786", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001950047-26-006539", "price_sensitive": false}, {"form": "144", "date": "2026-06-25", "title": "Notice of proposed sale", "accession": "0001950047-26-006513", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024527", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024526", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024525", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024524", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001140361-26-024523", "price_sensitive": false}], "performance": {"ticker": "ATAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-06-18", "close": 19.45, "volume": 8810493.0}, {"date": "2021-06-21", "close": 19.89, "volume": 2153332.0}, {"date": "2021-06-22", "close": 18.82, "volume": 984976.0}, {"date": "2021-06-23", "close": 18.38, "volume": 545025.0}, {"date": "2021-06-24", "close": 18.0, "volume": 422684.0}, {"date": "2021-06-25", "close": 16.94, "volume": 745183.0}, {"date": "2021-06-28", "close": 18.33, "volume": 698932.0}, {"date": "2021-06-29", "close": 17.94, "volume": 607724.0}, {"date": "2021-06-30", "close": 18.5, "volume": 247651.0}, {"date": "2021-07-01", "close": 17.81, "volume": 387129.0}, {"date": "2021-07-02", "close": 18.03, "volume": 293830.0}, {"date": "2021-07-06", "close": 17.86, "volume": 237869.0}, {"date": "2021-07-07", "close": 17.5, "volume": 230355.0}, {"date": "2021-07-08", "close": 19.48, "volume": 820278.0}, {"date": "2021-07-09", "close": 18.58, "volume": 446294.0}, {"date": "2021-07-12", "close": 19.0, "volume": 206581.0}, {"date": "2021-07-13", "close": 18.77, "volume": 1299347.0}, {"date": "2021-07-14", "close": 17.81, "volume": 508920.0}, {"date": "2021-07-15", "close": 18.09, "volume": 367627.0}, {"date": "2021-07-16", "close": 17.38, "volume": 228859.0}, {"date": "2021-07-19", "close": 17.01, "volume": 336744.0}, {"date": "2021-07-20", "close": 17.59, "volume": 159871.0}, {"date": "2021-07-21", "close": 16.99, "volume": 283836.0}, {"date": "2021-07-22", "close": 17.26, "volume": 142718.0}, {"date": "2021-07-23", "close": 17.38, "volume": 84451.0}, {"date": "2021-07-26", "close": 16.25, "volume": 570900.0}, {"date": "2021-07-27", "close": 16.29, "volume": 418803.0}, {"date": "2021-07-28", "close": 16.23, "volume": 273247.0}, {"date": "2021-07-29", "close": 16.06, "volume": 257305.0}, {"date": "2021-07-30", "close": 15.5, "volume": 605963.0}, {"date": "2021-08-02", "close": 15.64, "volume": 344302.0}, {"date": "2021-08-03", "close": 14.97, "volume": 162773.0}, {"date": "2021-08-04", "close": 14.62, "volume": 256538.0}, {"date": "2021-08-05", "close": 14.7, "volume": 377715.0}, {"date": "2021-08-06", "close": 14.38, "volume": 373302.0}, {"date": "2021-08-09", "close": 14.3, "volume": 279612.0}, {"date": "2021-08-10", "close": 14.55, "volume": 197291.0}, {"date": "2021-08-11", "close": 13.95, "volume": 315854.0}, {"date": "2021-08-12", "close": 14.1, "volume": 338252.0}, {"date": "2021-08-13", "close": 13.62, "volume": 355376.0}, {"date": "2021-08-16", "close": 14.75, "volume": 1212396.0}, {"date": "2021-08-17", "close": 15.39, "volume": 425960.0}, {"date": "2021-08-18", "close": 15.7, "volume": 250997.0}, {"date": "2021-08-19", "close": 14.57, "volume": 139825.0}, {"date": "2021-08-20", "close": 14.84, "volume": 149208.0}, {"date": "2021-08-23", "close": 16.06, "volume": 688989.0}, {"date": "2021-08-24", "close": 16.19, "volume": 240875.0}, {"date": "2021-08-25", "close": 16.48, "volume": 156797.0}, {"date": "2021-08-26", "close": 16.4, "volume": 136648.0}, {"date": "2021-08-27", "close": 16.6, "volume": 155117.0}, {"date": "2021-08-30", "close": 15.93, "volume": 195921.0}, {"date": "2021-08-31", "close": 16.38, "volume": 138393.0}, {"date": "2021-09-01", "close": 16.83, "volume": 238653.0}, {"date": "2021-09-02", "close": 17.25, "volume": 296425.0}, {"date": "2021-09-03", "close": 17.16, "volume": 190541.0}, {"date": "2021-09-07", "close": 17.84, "volume": 381199.0}, {"date": "2021-09-08", "close": 17.82, "volume": 291812.0}, {"date": "2021-09-09", "close": 16.97, "volume": 203268.0}, {"date": "2021-09-10", "close": 16.46, "volume": 289779.0}, {"date": "2021-09-13", "close": 15.63, "volume": 213631.0}, {"date": "2021-09-14", "close": 15.61, "volume": 248706.0}, {"date": "2021-09-15", "close": 15.19, "volume": 282884.0}, {"date": "2021-09-16", "close": 15.23, "volume": 250250.0}, {"date": "2021-09-17", "close": 16.42, "volume": 557245.0}, {"date": "2021-09-20", "close": 15.65, "volume": 365204.0}, {"date": "2021-09-21", "close": 16.05, "volume": 233467.0}, {"date": "2021-09-22", "close": 16.35, "volume": 277697.0}, {"date": "2021-09-23", "close": 16.28, "volume": 264153.0}, {"date": "2021-09-24", "close": 16.0, "volume": 235652.0}, {"date": "2021-09-27", "close": 15.68, "volume": 230530.0}, {"date": "2021-09-28", "close": 15.53, "volume": 250968.0}, {"date": "2021-09-29", "close": 14.79, "volume": 266684.0}, {"date": "2021-09-30", "close": 14.79, "volume": 147848.0}, {"date": "2021-10-01", "close": 13.86, "volume": 481701.0}, {"date": "2021-10-04", "close": 13.28, "volume": 296233.0}, {"date": "2021-10-05", "close": 13.49, "volume": 440295.0}, {"date": "2021-10-06", "close": 13.0, "volume": 179869.0}, {"date": "2021-10-07", "close": 13.17, "volume": 247194.0}, {"date": "2021-10-08", "close": 12.55, "volume": 361174.0}, {"date": "2021-10-11", "close": 12.58, "volume": 220425.0}, {"date": "2021-10-12", "close": 12.43, "volume": 141694.0}, {"date": "2021-10-13", "close": 12.76, "volume": 176992.0}, {"date": "2021-10-14", "close": 12.97, "volume": 144129.0}, {"date": "2021-10-15", "close": 13.5, "volume": 174526.0}, {"date": "2021-10-18", "close": 13.99, "volume": 622330.0}, {"date": "2021-10-19", "close": 14.66, "volume": 347667.0}, {"date": "2021-10-20", "close": 14.64, "volume": 164562.0}, {"date": "2021-10-21", "close": 15.17, "volume": 255506.0}, {"date": "2021-10-22", "close": 15.25, "volume": 356361.0}, {"date": "2021-10-25", "close": 14.12, "volume": 554508.0}, {"date": "2021-10-26", "close": 13.74, "volume": 542647.0}, {"date": "2021-10-27", "close": 14.32, "volume": 294428.0}, {"date": "2021-10-28", "close": 14.18, "volume": 228289.0}, {"date": "2021-10-29", "close": 14.59, "volume": 293669.0}, {"date": "2021-11-01", "close": 15.52, "volume": 853499.0}, {"date": "2021-11-02", "close": 17.0, "volume": 769604.0}, {"date": "2021-11-03", "close": 17.25, "volume": 1072135.0}, {"date": "2021-11-04", "close": 17.8, "volume": 419474.0}, {"date": "2021-11-05", "close": 17.18, "volume": 424881.0}, {"date": "2021-11-08", "close": 16.7, "volume": 364665.0}, {"date": "2021-11-09", "close": 15.37, "volume": 1550568.0}, {"date": "2021-11-10", "close": 14.85, "volume": 381762.0}, {"date": "2021-11-11", "close": 14.57, "volume": 413842.0}, {"date": "2021-11-12", "close": 14.92, "volume": 427716.0}, {"date": "2021-11-15", "close": 12.85, "volume": 1552640.0}, {"date": "2021-11-16", "close": 12.28, "volume": 703135.0}, {"date": "2021-11-17", "close": 12.2, "volume": 814990.0}, {"date": "2021-11-18", "close": 11.26, "volume": 970603.0}, {"date": "2021-11-19", "close": 11.65, "volume": 393275.0}, {"date": "2021-11-22", "close": 11.17, "volume": 719205.0}, {"date": "2021-11-23", "close": 10.85, "volume": 1852381.0}, {"date": "2021-11-24", "close": 11.31, "volume": 792234.0}, {"date": "2021-11-26", "close": 11.19, "volume": 338730.0}, {"date": "2021-11-29", "close": 10.99, "volume": 576992.0}, {"date": "2021-11-30", "close": 10.98, "volume": 484158.0}, {"date": "2021-12-01", "close": 10.92, "volume": 254002.0}, {"date": "2021-12-02", "close": 11.14, "volume": 473163.0}, {"date": "2021-12-03", "close": 10.58, "volume": 585955.0}, {"date": "2021-12-06", "close": 10.58, "volume": 410167.0}, {"date": "2021-12-07", "close": 11.18, "volume": 444716.0}, {"date": "2021-12-08", "close": 11.38, "volume": 268367.0}, {"date": "2021-12-09", "close": 10.8, "volume": 306784.0}, {"date": "2021-12-10", "close": 10.83, "volume": 333059.0}, {"date": "2021-12-13", "close": 11.02, "volume": 296120.0}, {"date": "2021-12-14", "close": 10.02, "volume": 662477.0}, {"date": "2021-12-15", "close": 6.82, "volume": 7789264.0}, {"date": "2021-12-16", "close": 7.58, "volume": 3855965.0}, {"date": "2021-12-17", "close": 7.99, "volume": 3616816.0}, {"date": "2021-12-20", "close": 8.03, "volume": 1267202.0}, {"date": "2021-12-21", "close": 8.34, "volume": 1224889.0}, {"date": "2021-12-22", "close": 7.83, "volume": 950310.0}, {"date": "2021-12-23", "close": 7.72, "volume": 1665945.0}, {"date": "2021-12-27", "close": 7.99, "volume": 1201218.0}, {"date": "2021-12-28", "close": 7.33, "volume": 773378.0}, {"date": "2021-12-29", "close": 7.49, "volume": 685966.0}, {"date": "2021-12-30", "close": 7.35, "volume": 969629.0}, {"date": "2021-12-31", "close": 7.63, "volume": 1230391.0}, {"date": "2022-01-03", "close": 7.66, "volume": 706773.0}, {"date": "2022-01-04", "close": 7.23, "volume": 1129801.0}, {"date": "2022-01-05", "close": 6.44, "volume": 1005894.0}, {"date": "2022-01-06", "close": 6.6, "volume": 1593878.0}, {"date": "2022-01-07", "close": 6.42, "volume": 1336470.0}, {"date": "2022-01-10", "close": 6.38, "volume": 1280637.0}, {"date": "2022-01-11", "close": 6.74, "volume": 851973.0}, {"date": "2022-01-12", "close": 6.66, "volume": 1453174.0}, {"date": "2022-01-13", "close": 6.22, "volume": 866791.0}, {"date": "2022-01-14", "close": 5.96, "volume": 1009980.0}, {"date": "2022-01-18", "close": 5.39, "volume": 1976432.0}, {"date": "2022-01-19", "close": 5.58, "volume": 1075014.0}, {"date": "2022-01-20", "close": 5.55, "volume": 1539258.0}, {"date": "2022-01-21", "close": 5.26, "volume": 697410.0}, {"date": "2022-01-24", "close": 5.14, "volume": 1204014.0}, {"date": "2022-01-25", "close": 5.06, "volume": 1232095.0}, {"date": "2022-01-26", "close": 4.88, "volume": 1034774.0}, {"date": "2022-01-27", "close": 4.66, "volume": 655228.0}, {"date": "2022-01-28", "close": 4.94, "volume": 993564.0}, {"date": "2022-01-31", "close": 5.33, "volume": 750219.0}, {"date": "2022-02-01", "close": 5.48, "volume": 776092.0}, {"date": "2022-02-02", "close": 5.32, "volume": 738391.0}, {"date": "2022-02-03", "close": 5.05, "volume": 806177.0}, {"date": "2022-02-04", "close": 5.13, "volume": 789016.0}, {"date": "2022-02-07", "close": 5.22, "volume": 288622.0}, {"date": "2022-02-08", "close": 5.04, "volume": 655743.0}, {"date": "2022-02-09", "close": 5.76, "volume": 1611009.0}, {"date": "2022-02-10", "close": 5.75, "volume": 2079702.0}, {"date": "2022-02-11", "close": 5.54, "volume": 878589.0}, {"date": "2022-02-14", "close": 5.61, "volume": 807480.0}, {"date": "2022-02-15", "close": 5.9, "volume": 1070795.0}, {"date": "2022-02-16", "close": 6.24, "volume": 981740.0}, {"date": "2022-02-17", "close": 5.71, "volume": 1794616.0}, {"date": "2022-02-18", "close": 5.79, "volume": 997465.0}, {"date": "2022-02-22", "close": 5.48, "volume": 1125376.0}, {"date": "2022-02-23", "close": 5.22, "volume": 805806.0}, {"date": "2022-02-24", "close": 5.42, "volume": 643937.0}, {"date": "2022-02-25", "close": 5.53, "volume": 548451.0}, {"date": "2022-02-28", "close": 5.74, "volume": 770515.0}, {"date": "2022-03-01", "close": 5.8, "volume": 491195.0}, {"date": "2022-03-02", "close": 5.65, "volume": 439548.0}, {"date": "2022-03-03", "close": 5.56, "volume": 750034.0}, {"date": "2022-03-04", "close": 5.12, "volume": 589836.0}, {"date": "2022-03-07", "close": 4.97, "volume": 548063.0}, {"date": "2022-03-08", "close": 5.04, "volume": 658036.0}, {"date": "2022-03-09", "close": 5.56, "volume": 640310.0}, {"date": "2022-03-10", "close": 5.36, "volume": 852098.0}, {"date": "2022-03-11", "close": 5.22, "volume": 498824.0}, {"date": "2022-03-14", "close": 5.07, "volume": 750010.0}, {"date": "2022-03-15", "close": 4.94, "volume": 677391.0}, {"date": "2022-03-16", "close": 5.2, "volume": 1174549.0}, {"date": "2022-03-17", "close": 5.53, "volume": 731649.0}, {"date": "2022-03-18", "close": 5.65, "volume": 952256.0}, {"date": "2022-03-21", "close": 5.28, "volume": 1170114.0}, {"date": "2022-03-22", "close": 5.55, "volume": 812497.0}, {"date": "2022-03-23", "close": 5.16, "volume": 1006142.0}, {"date": "2022-03-24", "close": 5.14, "volume": 828853.0}, {"date": "2022-03-25", "close": 5.07, "volume": 696662.0}, {"date": "2022-03-28", "close": 4.97, "volume": 782919.0}, {"date": "2022-03-29", "close": 5.42, "volume": 1095187.0}, {"date": "2022-03-30", "close": 5.34, "volume": 1278792.0}, {"date": "2022-03-31", "close": 5.09, "volume": 778092.0}, {"date": "2022-04-01", "close": 5.32, "volume": 801319.0}, {"date": "2022-04-04", "close": 5.31, "volume": 1758624.0}, {"date": "2022-04-05", "close": 5.065, "volume": 1313284.0}, {"date": "2022-04-06", "close": 4.92, "volume": 836427.0}, {"date": "2022-04-07", "close": 4.87, "volume": 700116.0}, {"date": "2022-04-08", "close": 4.95, "volume": 754430.0}, {"date": "2022-04-11", "close": 4.81, "volume": 678678.0}, {"date": "2022-04-12", "close": 4.92, "volume": 607610.0}, {"date": "2022-04-13", "close": 5.19, "volume": 1110932.0}, {"date": "2022-04-14", "close": 5.32, "volume": 491073.0}, {"date": "2022-04-18", "close": 5.11, "volume": 466868.0}, {"date": "2022-04-19", "close": 5.19, "volume": 1022653.0}, {"date": "2022-04-20", "close": 5.09, "volume": 720670.0}, {"date": "2022-04-21", "close": 4.88, "volume": 830888.0}, {"date": "2022-04-22", "close": 4.78, "volume": 656891.0}, {"date": "2022-04-25", "close": 4.97, "volume": 790187.0}, {"date": "2022-04-26", "close": 4.6, "volume": 631372.0}, {"date": "2022-04-27", "close": 4.6, "volume": 345308.0}, {"date": "2022-04-28", "close": 4.42, "volume": 623961.0}, {"date": "2022-04-29", "close": 4.29, "volume": 495119.0}, {"date": "2022-05-02", "close": 4.58, "volume": 1175622.0}, {"date": "2022-05-03", "close": 4.4, "volume": 1087482.0}, {"date": "2022-05-04", "close": 4.38, "volume": 873202.0}, {"date": "2022-05-05", "close": 4.01, "volume": 1089887.0}, {"date": "2022-05-06", "close": 3.86, "volume": 599262.0}, {"date": "2022-05-09", "close": 3.34, "volume": 1024222.0}, {"date": "2022-05-10", "close": 3.39, "volume": 1545793.0}, {"date": "2022-05-11", "close": 3.13, "volume": 1489331.0}, {"date": "2022-05-12", "close": 3.25, "volume": 1692021.0}, {"date": "2022-05-13", "close": 3.64, "volume": 1027297.0}, {"date": "2022-05-16", "close": 4.04, "volume": 965226.0}, {"date": "2022-05-17", "close": 4.12, "volume": 616275.0}, {"date": "2022-05-18", "close": 3.92, "volume": 686236.0}, {"date": "2022-05-19", "close": 3.97, "volume": 474285.0}, {"date": "2022-05-20", "close": 4.0, "volume": 648571.0}, {"date": "2022-05-23", "close": 3.87, "volume": 328560.0}, {"date": "2022-05-24", "close": 3.77, "volume": 482207.0}, {"date": "2022-05-25", "close": 3.84, "volume": 935318.0}, {"date": "2022-05-26", "close": 3.9, "volume": 503318.0}, {"date": "2022-05-27", "close": 4.07, "volume": 873231.0}, {"date": "2022-05-31", "close": 3.98, "volume": 3143453.0}, {"date": "2022-06-01", "close": 3.65, "volume": 711571.0}, {"date": "2022-06-02", "close": 3.74, "volume": 684289.0}, {"date": "2022-06-03", "close": 3.69, "volume": 713942.0}, {"date": "2022-06-06", "close": 3.4, "volume": 837565.0}, {"date": "2022-06-07", "close": 3.7, "volume": 634375.0}, {"date": "2022-06-08", "close": 3.64, "volume": 432763.0}, {"date": "2022-06-09", "close": 3.37, "volume": 851147.0}, {"date": "2022-06-10", "close": 3.29, "volume": 695179.0}, {"date": "2022-06-13", "close": 3.03, "volume": 856052.0}, {"date": "2022-06-14", "close": 3.23, "volume": 801247.0}, {"date": "2022-06-15", "close": 3.31, "volume": 1014255.0}, {"date": "2022-06-16", "close": 3.11, "volume": 1009409.0}, {"date": "2022-06-17", "close": 3.25, "volume": 813952.0}, {"date": "2022-06-21", "close": 3.36, "volume": 634725.0}, {"date": "2022-06-22", "close": 3.5, "volume": 994273.0}, {"date": "2022-06-23", "close": 3.65, "volume": 346171.0}, {"date": "2022-06-24", "close": 3.79, "volume": 689051.0}, {"date": "2022-06-27", "close": 3.66, "volume": 526056.0}, {"date": "2022-06-28", "close": 3.62, "volume": 444419.0}, {"date": "2022-06-29", "close": 3.68, "volume": 429254.0}, {"date": "2022-06-30", "close": 3.64, "volume": 431260.0}, {"date": "2022-07-01", "close": 3.65, "volume": 360659.0}, {"date": "2022-07-05", "close": 3.68, "volume": 785483.0}, {"date": "2022-07-06", "close": 3.98, "volume": 1301833.0}, {"date": "2022-07-07", "close": 4.27, "volume": 1221543.0}, {"date": "2022-07-08", "close": 4.31, "volume": 664288.0}, {"date": "2022-07-11", "close": 4.22, "volume": 825352.0}, {"date": "2022-07-12", "close": 4.18, "volume": 1069315.0}, {"date": "2022-07-13", "close": 4.19, "volume": 740385.0}, {"date": "2022-07-14", "close": 4.15, "volume": 638984.0}, {"date": "2022-07-15", "close": 4.25, "volume": 803076.0}, {"date": "2022-07-18", "close": 4.2, "volume": 1007285.0}, {"date": "2022-07-19", "close": 4.41, "volume": 916817.0}, {"date": "2022-07-20", "close": 4.35, "volume": 1261123.0}, {"date": "2022-07-21", "close": 4.03, "volume": 819948.0}, {"date": "2022-07-22", "close": 3.89, "volume": 1112927.0}, {"date": "2022-07-25", "close": 3.78, "volume": 797171.0}, {"date": "2022-07-26", "close": 3.7, "volume": 840159.0}, {"date": "2022-07-27", "close": 3.89, "volume": 736981.0}, {"date": "2022-07-28", "close": 3.92, "volume": 933258.0}, {"date": "2022-07-29", "close": 3.86, "volume": 912217.0}, {"date": "2022-08-01", "close": 3.55, "volume": 852585.0}, {"date": "2022-08-02", "close": 3.82, "volume": 696945.0}, {"date": "2022-08-03", "close": 4.0, "volume": 501379.0}, {"date": "2022-08-04", "close": 4.11, "volume": 498284.0}, {"date": "2022-08-05", "close": 4.38, "volume": 1815414.0}, {"date": "2022-08-08", "close": 4.43, "volume": 1753038.0}, {"date": "2022-08-09", "close": 4.41, "volume": 676277.0}, {"date": "2022-08-10", "close": 4.68, "volume": 623511.0}, {"date": "2022-08-11", "close": 4.43, "volume": 613456.0}, {"date": "2022-08-12", "close": 4.58, "volume": 420576.0}, {"date": "2022-08-15", "close": 4.68, "volume": 747751.0}, {"date": "2022-08-16", "close": 4.77, "volume": 727476.0}, {"date": "2022-08-17", "close": 4.53, "volume": 650209.0}, {"date": "2022-08-18", "close": 4.76, "volume": 1066716.0}, {"date": "2022-08-19", "close": 4.52, "volume": 870749.0}, {"date": "2022-08-22", "close": 4.32, "volume": 961730.0}, {"date": "2022-08-23", "close": 4.42, "volume": 690216.0}, {"date": "2022-08-24", "close": 4.66, "volume": 787019.0}, {"date": "2022-08-25", "close": 4.87, "volume": 777572.0}, {"date": "2022-08-26", "close": 4.68, "volume": 673469.0}, {"date": "2022-08-29", "close": 4.62, "volume": 633411.0}, {"date": "2022-08-30", "close": 4.28, "volume": 884629.0}, {"date": "2022-08-31", "close": 4.5, "volume": 710884.0}, {"date": "2022-09-01", "close": 4.39, "volume": 957453.0}, {"date": "2022-09-02", "close": 4.36, "volume": 572586.0}, {"date": "2022-09-06", "close": 4.21, "volume": 1422960.0}, {"date": "2022-09-07", "close": 4.29, "volume": 462188.0}, {"date": "2022-09-08", "close": 4.29, "volume": 444436.0}, {"date": "2022-09-09", "close": 4.35, "volume": 323746.0}, {"date": "2022-09-12", "close": 4.29, "volume": 535065.0}, {"date": "2022-09-13", "close": 3.98, "volume": 898742.0}, {"date": "2022-09-14", "close": 4.0, "volume": 450262.0}, {"date": "2022-09-15", "close": 4.14, "volume": 287279.0}, {"date": "2022-09-16", "close": 3.86, "volume": 706196.0}, {"date": "2022-09-19", "close": 3.7, "volume": 583312.0}, {"date": "2022-09-20", "close": 3.67, "volume": 600332.0}, {"date": "2022-09-21", "close": 3.44, "volume": 1016718.0}, {"date": "2022-09-22", "close": 3.33, "volume": 661610.0}, {"date": "2022-09-23", "close": 3.22, "volume": 796492.0}, {"date": "2022-09-26", "close": 3.14, "volume": 547075.0}, {"date": "2022-09-27", "close": 3.39, "volume": 707674.0}, {"date": "2022-09-28", "close": 3.4, "volume": 581228.0}, {"date": "2022-09-29", "close": 3.25, "volume": 532396.0}, {"date": "2022-09-30", "close": 3.31, "volume": 525702.0}, {"date": "2022-10-03", "close": 3.32, "volume": 405901.0}, {"date": "2022-10-04", "close": 3.46, "volume": 700782.0}, {"date": "2022-10-05", "close": 3.38, "volume": 645683.0}, {"date": "2022-10-06", "close": 3.41, "volume": 279786.0}, {"date": "2022-10-07", "close": 3.37, "volume": 435517.0}, {"date": "2022-10-10", "close": 3.33, "volume": 419443.0}, {"date": "2022-10-11", "close": 3.33, "volume": 360045.0}, {"date": "2022-10-12", "close": 3.3, "volume": 381464.0}, {"date": "2022-10-13", "close": 3.2, "volume": 785877.0}, {"date": "2022-10-14", "close": 3.01, "volume": 531128.0}, {"date": "2022-10-17", "close": 2.94, "volume": 917719.0}, {"date": "2022-10-18", "close": 2.83, "volume": 1449294.0}, {"date": "2022-10-19", "close": 2.63, "volume": 899787.0}, {"date": "2022-10-20", "close": 2.83, "volume": 773802.0}, {"date": "2022-10-21", "close": 2.86, "volume": 497324.0}, {"date": "2022-10-24", "close": 2.89, "volume": 560248.0}, {"date": "2022-10-25", "close": 3.02, "volume": 583204.0}, {"date": "2022-10-26", "close": 2.985, "volume": 536181.0}, {"date": "2022-10-27", "close": 2.99, "volume": 616637.0}, {"date": "2022-10-28", "close": 3.0, "volume": 296413.0}, {"date": "2022-10-31", "close": 2.95, "volume": 881915.0}, {"date": "2022-11-01", "close": 3.38, "volume": 2972384.0}, {"date": "2022-11-02", "close": 3.14, "volume": 919885.0}, {"date": "2022-11-03", "close": 2.98, "volume": 668679.0}, {"date": "2022-11-04", "close": 3.01, "volume": 684047.0}, {"date": "2022-11-07", "close": 2.9, "volume": 541108.0}, {"date": "2022-11-08", "close": 2.8, "volume": 816339.0}, {"date": "2022-11-09", "close": 2.72, "volume": 538921.0}, {"date": "2022-11-10", "close": 2.93, "volume": 1470122.0}, {"date": "2022-11-11", "close": 2.75, "volume": 2160399.0}, {"date": "2022-11-14", "close": 2.85, "volume": 1503039.0}, {"date": "2022-11-15", "close": 2.88, "volume": 1839688.0}, {"date": "2022-11-16", "close": 2.87, "volume": 899938.0}, {"date": "2022-11-17", "close": 2.8, "volume": 1009373.0}, {"date": "2022-11-18", "close": 3.07, "volume": 2751169.0}, {"date": "2022-11-21", "close": 2.87, "volume": 2175624.0}, {"date": "2022-11-22", "close": 2.92, "volume": 1093708.0}, {"date": "2022-11-23", "close": 3.17, "volume": 1577631.0}, {"date": "2022-11-25", "close": 3.09, "volume": 343478.0}, {"date": "2022-11-28", "close": 3.01, "volume": 833051.0}, {"date": "2022-11-29", "close": 3.16, "volume": 1218223.0}, {"date": "2022-11-30", "close": 3.53, "volume": 2472775.0}, {"date": "2022-12-01", "close": 3.34, "volume": 874252.0}, {"date": "2022-12-02", "close": 3.55, "volume": 815027.0}, {"date": "2022-12-05", "close": 3.48, "volume": 730087.0}, {"date": "2022-12-06", "close": 3.16, "volume": 1126280.0}, {"date": "2022-12-07", "close": 3.18, "volume": 644898.0}, {"date": "2022-12-08", "close": 3.29, "volume": 883540.0}, {"date": "2022-12-09", "close": 3.2, "volume": 740616.0}, {"date": "2022-12-12", "close": 3.08, "volume": 1358269.0}, {"date": "2022-12-13", "close": 3.1, "volume": 1145637.0}, {"date": "2022-12-14", "close": 3.1, "volume": 941672.0}, {"date": "2022-12-15", "close": 3.06, "volume": 793540.0}, {"date": "2022-12-16", "close": 3.09, "volume": 1859210.0}, {"date": "2022-12-19", "close": 2.95, "volume": 1314639.0}, {"date": "2022-12-20", "close": 2.98, "volume": 543312.0}, {"date": "2022-12-21", "close": 3.16, "volume": 718992.0}, {"date": "2022-12-22", "close": 3.04, "volume": 789811.0}, {"date": "2022-12-23", "close": 2.67, "volume": 2233421.0}, {"date": "2022-12-27", "close": 2.39, "volume": 2403844.0}, {"date": "2022-12-28", "close": 2.38, "volume": 999603.0}, {"date": "2022-12-29", "close": 2.57, "volume": 825715.0}, {"date": "2022-12-30", "close": 2.66, "volume": 968775.0}, {"date": "2023-01-03", "close": 2.65, "volume": 731774.0}, {"date": "2023-01-04", "close": 2.7, "volume": 842027.0}, {"date": "2023-01-05", "close": 2.63, "volume": 505644.0}, {"date": "2023-01-06", "close": 1.82, "volume": 7928206.0}, {"date": "2023-01-09", "close": 1.65, "volume": 3388407.0}, {"date": "2023-01-10", "close": 1.75, "volume": 3961892.0}, {"date": "2023-01-11", "close": 1.72, "volume": 1642163.0}, {"date": "2023-01-12", "close": 1.83, "volume": 3699579.0}, {"date": "2023-01-13", "close": 1.8, "volume": 1692242.0}, {"date": "2023-01-17", "close": 1.94, "volume": 2409417.0}, {"date": "2023-01-18", "close": 2.01, "volume": 2208387.0}, {"date": "2023-01-19", "close": 1.95, "volume": 1048462.0}, {"date": "2023-01-20", "close": 1.9, "volume": 1225704.0}, {"date": "2023-01-23", "close": 1.89, "volume": 2284096.0}, {"date": "2023-01-24", "close": 1.91, "volume": 1560639.0}, {"date": "2023-01-25", "close": 1.87, "volume": 1030348.0}, {"date": "2023-01-26", "close": 1.82, "volume": 839182.0}, {"date": "2023-01-27", "close": 1.79, "volume": 1213767.0}, {"date": "2023-01-30", "close": 1.74, "volume": 1158107.0}, {"date": "2023-01-31", "close": 1.78, "volume": 778888.0}, {"date": "2023-02-01", "close": 1.84, "volume": 1098811.0}, {"date": "2023-02-02", "close": 1.96, "volume": 1938364.0}, {"date": "2023-02-03", "close": 1.87, "volume": 1549665.0}, {"date": "2023-02-06", "close": 1.93, "volume": 2300643.0}, {"date": "2023-02-07", "close": 1.88, "volume": 1220612.0}, {"date": "2023-02-08", "close": 1.81, "volume": 1151931.0}, {"date": "2023-02-09", "close": 1.76, "volume": 1364280.0}, {"date": "2023-02-10", "close": 1.75, "volume": 967472.0}, {"date": "2023-02-13", "close": 1.79, "volume": 798714.0}, {"date": "2023-02-14", "close": 1.79, "volume": 710867.0}, {"date": "2023-02-15", "close": 1.8, "volume": 710174.0}, {"date": "2023-02-16", "close": 1.81, "volume": 400473.0}, {"date": "2023-02-17", "close": 1.89, "volume": 664790.0}, {"date": "2023-02-21", "close": 1.73, "volume": 754552.0}, {"date": "2023-02-22", "close": 1.74, "volume": 900146.0}, {"date": "2023-02-23", "close": 1.7, "volume": 774269.0}, {"date": "2023-02-24", "close": 1.62, "volume": 789283.0}, {"date": "2023-02-27", "close": 1.66, "volume": 829515.0}, {"date": "2023-02-28", "close": 1.68, "volume": 1227378.0}, {"date": "2023-03-01", "close": 1.61, "volume": 1216173.0}, {"date": "2023-03-02", "close": 1.55, "volume": 879197.0}, {"date": "2023-03-03", "close": 1.56, "volume": 1092506.0}, {"date": "2023-03-06", "close": 1.56, "volume": 920567.0}, {"date": "2023-03-07", "close": 1.51, "volume": 1096300.0}, {"date": "2023-03-08", "close": 1.48, "volume": 615328.0}, {"date": "2023-03-09", "close": 1.375, "volume": 1545157.0}, {"date": "2023-03-10", "close": 1.33, "volume": 1062244.0}, {"date": "2023-03-13", "close": 1.25, "volume": 1702906.0}, {"date": "2023-03-14", "close": 1.18, "volume": 1524843.0}, {"date": "2023-03-15", "close": 1.23, "volume": 949591.0}, {"date": "2023-03-16", "close": 1.25, "volume": 768192.0}, {"date": "2023-03-17", "close": 1.22, "volume": 868909.0}, {"date": "2023-03-20", "close": 1.19, "volume": 962318.0}, {"date": "2023-03-21", "close": 1.23, "volume": 673232.0}, {"date": "2023-03-22", "close": 1.17, "volume": 698341.0}, {"date": "2023-03-23", "close": 1.19, "volume": 662492.0}, {"date": "2023-03-24", "close": 1.25, "volume": 960258.0}, {"date": "2023-03-27", "close": 1.37, "volume": 1269780.0}, {"date": "2023-03-28", "close": 1.33, "volume": 1791732.0}, {"date": "2023-03-29", "close": 1.59, "volume": 3141210.0}, {"date": "2023-03-30", "close": 1.6, "volume": 2747064.0}, {"date": "2023-03-31", "close": 1.81, "volume": 4340152.0}, {"date": "2023-04-03", "close": 1.9, "volume": 2424167.0}, {"date": "2023-04-04", "close": 1.76, "volume": 1692499.0}, {"date": "2023-04-05", "close": 1.68, "volume": 706842.0}, {"date": "2023-04-06", "close": 1.78, "volume": 1147288.0}, {"date": "2023-04-10", "close": 1.69, "volume": 946815.0}, {"date": "2023-04-11", "close": 1.78, "volume": 1389357.0}, {"date": "2023-04-12", "close": 1.82, "volume": 1387514.0}, {"date": "2023-04-13", "close": 2.0, "volume": 1848748.0}, {"date": "2023-04-14", "close": 1.88, "volume": 1447634.0}, {"date": "2023-04-17", "close": 1.95, "volume": 845497.0}, {"date": "2023-04-18", "close": 2.01, "volume": 1633442.0}, {"date": "2023-04-19", "close": 2.05, "volume": 2064632.0}, {"date": "2023-04-20", "close": 2.19, "volume": 2600664.0}, {"date": "2023-04-21", "close": 2.17, "volume": 1684636.0}, {"date": "2023-04-24", "close": 1.97, "volume": 1451614.0}, {"date": "2023-04-25", "close": 1.86, "volume": 759657.0}, {"date": "2023-04-26", "close": 1.87, "volume": 976524.0}, {"date": "2023-04-27", "close": 1.87, "volume": 865667.0}, {"date": "2023-04-28", "close": 1.91, "volume": 729331.0}, {"date": "2023-05-01", "close": 1.98, "volume": 471340.0}, {"date": "2023-05-02", "close": 1.89, "volume": 859054.0}, {"date": "2023-05-03", "close": 1.9, "volume": 545856.0}, {"date": "2023-05-04", "close": 1.95, "volume": 573264.0}, {"date": "2023-05-05", "close": 2.01, "volume": 570946.0}, {"date": "2023-05-08", "close": 2.01, "volume": 669791.0}, {"date": "2023-05-09", "close": 1.96, "volume": 698153.0}, {"date": "2023-05-10", "close": 2.0, "volume": 658492.0}, {"date": "2023-05-11", "close": 1.96, "volume": 599754.0}, {"date": "2023-05-12", "close": 1.9, "volume": 438827.0}, {"date": "2023-05-15", "close": 2.0, "volume": 927153.0}, {"date": "2023-05-16", "close": 1.94, "volume": 535942.0}, {"date": "2023-05-17", "close": 1.9, "volume": 545438.0}, {"date": "2023-05-18", "close": 1.86, "volume": 814597.0}, {"date": "2023-05-19", "close": 1.88, "volume": 573763.0}, {"date": "2023-05-22", "close": 1.96, "volume": 503925.0}, {"date": "2023-05-23", "close": 1.88, "volume": 1449753.0}, {"date": "2023-05-24", "close": 1.81, "volume": 895550.0}, {"date": "2023-05-25", "close": 1.77, "volume": 596125.0}, {"date": "2023-05-26", "close": 1.77, "volume": 554329.0}, {"date": "2023-05-30", "close": 1.79, "volume": 487547.0}, {"date": "2023-05-31", "close": 1.79, "volume": 964611.0}, {"date": "2023-06-01", "close": 1.72, "volume": 495689.0}, {"date": "2023-06-02", "close": 1.76, "volume": 478788.0}, {"date": "2023-06-05", "close": 1.82, "volume": 433177.0}, {"date": "2023-06-06", "close": 1.9, "volume": 517550.0}, {"date": "2023-06-07", "close": 1.87, "volume": 589083.0}, {"date": "2023-06-08", "close": 1.79, "volume": 562248.0}, {"date": "2023-06-09", "close": 1.75, "volume": 374071.0}, {"date": "2023-06-12", "close": 1.77, "volume": 577311.0}, {"date": "2023-06-13", "close": 1.82, "volume": 652260.0}, {"date": "2023-06-14", "close": 1.78, "volume": 536224.0}, {"date": "2023-06-15", "close": 1.79, "volume": 672498.0}, {"date": "2023-06-16", "close": 1.83, "volume": 2226949.0}, {"date": "2023-06-20", "close": 1.81, "volume": 541725.0}, {"date": "2023-06-21", "close": 1.63, "volume": 2345429.0}, {"date": "2023-06-22", "close": 1.55, "volume": 2746347.0}, {"date": "2023-06-23", "close": 1.55, "volume": 1950896.0}, {"date": "2023-06-26", "close": 1.44, "volume": 899343.0}, {"date": "2023-06-27", "close": 1.52, "volume": 744078.0}, {"date": "2023-06-28", "close": 1.64, "volume": 1284129.0}, {"date": "2023-06-29", "close": 1.63, "volume": 865455.0}, {"date": "2023-06-30", "close": 1.72, "volume": 1094863.0}, {"date": "2023-07-03", "close": 1.89, "volume": 773362.0}, {"date": "2023-07-05", "close": 1.91, "volume": 1534229.0}, {"date": "2023-07-06", "close": 1.9, "volume": 1301470.0}, {"date": "2023-07-07", "close": 2.04, "volume": 1269854.0}, {"date": "2023-07-10", "close": 2.24, "volume": 2365726.0}, {"date": "2023-07-11", "close": 2.14, "volume": 5505844.0}, {"date": "2023-07-12", "close": 1.96, "volume": 2494052.0}, {"date": "2023-07-13", "close": 2.04, "volume": 1084394.0}, {"date": "2023-07-14", "close": 2.02, "volume": 730365.0}, {"date": "2023-07-17", "close": 2.21, "volume": 1279484.0}, {"date": "2023-07-18", "close": 2.28, "volume": 1652837.0}, {"date": "2023-07-19", "close": 2.16, "volume": 1078541.0}, {"date": "2023-07-20", "close": 2.07, "volume": 868711.0}, {"date": "2023-07-21", "close": 2.09, "volume": 1022019.0}, {"date": "2023-07-24", "close": 2.07, "volume": 897208.0}, {"date": "2023-07-25", "close": 2.0, "volume": 661925.0}, {"date": "2023-07-26", "close": 2.06, "volume": 448684.0}, {"date": "2023-07-27", "close": 2.04, "volume": 933593.0}, {"date": "2023-07-28", "close": 2.06, "volume": 569344.0}, {"date": "2023-07-31", "close": 2.09, "volume": 497072.0}, {"date": "2023-08-01", "close": 2.05, "volume": 510346.0}, {"date": "2023-08-02", "close": 1.99, "volume": 463412.0}, {"date": "2023-08-03", "close": 1.93, "volume": 517188.0}, {"date": "2023-08-04", "close": 1.89, "volume": 635086.0}, {"date": "2023-08-07", "close": 1.75, "volume": 1022061.0}, {"date": "2023-08-08", "close": 1.75, "volume": 1319576.0}, {"date": "2023-08-09", "close": 1.76, "volume": 640102.0}, {"date": "2023-08-10", "close": 1.71, "volume": 593703.0}, {"date": "2023-08-11", "close": 1.68, "volume": 359833.0}, {"date": "2023-08-14", "close": 1.66, "volume": 545983.0}, {"date": "2023-08-15", "close": 1.61, "volume": 473618.0}, {"date": "2023-08-16", "close": 1.67, "volume": 1041678.0}, {"date": "2023-08-17", "close": 1.59, "volume": 361784.0}, {"date": "2023-08-18", "close": 1.58, "volume": 626550.0}, {"date": "2023-08-21", "close": 1.63, "volume": 445782.0}, {"date": "2023-08-22", "close": 1.63, "volume": 482078.0}, {"date": "2023-08-23", "close": 1.6, "volume": 347394.0}, {"date": "2023-08-24", "close": 1.56, "volume": 672280.0}, {"date": "2023-08-25", "close": 1.54, "volume": 371953.0}, {"date": "2023-08-28", "close": 1.58, "volume": 270243.0}, {"date": "2023-08-29", "close": 1.56, "volume": 630947.0}, {"date": "2023-08-30", "close": 1.54, "volume": 410816.0}, {"date": "2023-08-31", "close": 1.53, "volume": 709664.0}, {"date": "2023-09-01", "close": 1.54, "volume": 606453.0}, {"date": "2023-09-05", "close": 1.48, "volume": 667734.0}, {"date": "2023-09-06", "close": 1.44, "volume": 598556.0}, {"date": "2023-09-07", "close": 1.45, "volume": 530116.0}, {"date": "2023-09-08", "close": 1.43, "volume": 424287.0}, {"date": "2023-09-11", "close": 1.49, "volume": 571819.0}, {"date": "2023-09-12", "close": 1.44, "volume": 369066.0}, {"date": "2023-09-13", "close": 1.41, "volume": 362189.0}, {"date": "2023-09-14", "close": 1.45, "volume": 344904.0}, {"date": "2023-09-15", "close": 1.45, "volume": 639091.0}, {"date": "2023-09-18", "close": 1.41, "volume": 512855.0}, {"date": "2023-09-19", "close": 1.41, "volume": 425516.0}, {"date": "2023-09-20", "close": 1.36, "volume": 476468.0}, {"date": "2023-09-21", "close": 1.31, "volume": 692845.0}, {"date": "2023-09-22", "close": 1.31, "volume": 380533.0}, {"date": "2023-09-25", "close": 1.28, "volume": 426611.0}, {"date": "2023-09-26", "close": 1.27, "volume": 367130.0}, {"date": "2023-09-27", "close": 1.34, "volume": 371967.0}, {"date": "2023-09-28", "close": 1.3, "volume": 295676.0}, {"date": "2023-09-29", "close": 1.29, "volume": 230768.0}, {"date": "2023-10-02", "close": 1.24, "volume": 573481.0}, {"date": "2023-10-03", "close": 1.39, "volume": 961750.0}, {"date": "2023-10-04", "close": 1.31, "volume": 542209.0}, {"date": "2023-10-05", "close": 1.52, "volume": 1225280.0}, {"date": "2023-10-06", "close": 1.39, "volume": 802893.0}, {"date": "2023-10-09", "close": 1.36, "volume": 446976.0}, {"date": "2023-10-10", "close": 1.37, "volume": 414963.0}, {"date": "2023-10-11", "close": 1.33, "volume": 326088.0}, {"date": "2023-10-12", "close": 1.25, "volume": 528282.0}, {"date": "2023-10-13", "close": 1.28, "volume": 510955.0}, {"date": "2023-10-16", "close": 1.31, "volume": 445043.0}, {"date": "2023-10-17", "close": 1.32, "volume": 239332.0}, {"date": "2023-10-18", "close": 1.36, "volume": 466309.0}, {"date": "2023-10-19", "close": 1.29, "volume": 562119.0}, {"date": "2023-10-20", "close": 1.3, "volume": 320456.0}, {"date": "2023-10-23", "close": 1.23, "volume": 542084.0}, {"date": "2023-10-24", "close": 1.23, "volume": 318924.0}, {"date": "2023-10-25", "close": 1.19, "volume": 622597.0}, {"date": "2023-10-26", "close": 1.14, "volume": 507316.0}, {"date": "2023-10-27", "close": 1.06, "volume": 855384.0}, {"date": "2023-10-30", "close": 1.19, "volume": 503805.0}, {"date": "2023-10-31", "close": 1.23, "volume": 616133.0}, {"date": "2023-11-01", "close": 1.19, "volume": 334320.0}, {"date": "2023-11-02", "close": 1.24, "volume": 365006.0}, {"date": "2023-11-03", "close": 1.32, "volume": 584303.0}, {"date": "2023-11-06", "close": 1.32, "volume": 396212.0}, {"date": "2023-11-07", "close": 1.3, "volume": 236315.0}, {"date": "2023-11-08", "close": 1.21, "volume": 445308.0}, {"date": "2023-11-09", "close": 1.18, "volume": 669285.0}, {"date": "2023-11-10", "close": 1.17, "volume": 395175.0}, {"date": "2023-11-13", "close": 1.15, "volume": 545589.0}, {"date": "2023-11-14", "close": 1.255, "volume": 535183.0}, {"date": "2023-11-15", "close": 1.2, "volume": 631081.0}, {"date": "2023-11-16", "close": 1.11, "volume": 682910.0}, {"date": "2023-11-17", "close": 1.11, "volume": 1045408.0}, {"date": "2023-11-20", "close": 1.12, "volume": 914170.0}, {"date": "2023-11-21", "close": 1.07, "volume": 808429.0}, {"date": "2023-11-22", "close": 1.09, "volume": 681951.0}, {"date": "2023-11-24", "close": 1.1, "volume": 275669.0}, {"date": "2023-11-27", "close": 1.08, "volume": 556164.0}, {"date": "2023-11-28", "close": 1.14, "volume": 881820.0}, {"date": "2023-11-29", "close": 1.12, "volume": 1360059.0}, {"date": "2023-11-30", "close": 1.04, "volume": 3305261.0}, {"date": "2023-12-01", "close": 1.12, "volume": 1070570.0}, {"date": "2023-12-04", "close": 1.14, "volume": 1161852.0}, {"date": "2023-12-05", "close": 1.12, "volume": 711022.0}, {"date": "2023-12-06", "close": 1.15, "volume": 669917.0}, {"date": "2023-12-07", "close": 1.17, "volume": 937869.0}, {"date": "2023-12-08", "close": 1.21, "volume": 882613.0}, {"date": "2023-12-11", "close": 1.15, "volume": 1370582.0}, {"date": "2023-12-12", "close": 1.12, "volume": 555045.0}, {"date": "2023-12-13", "close": 1.21, "volume": 793737.0}, {"date": "2023-12-14", "close": 1.28, "volume": 1859401.0}, {"date": "2023-12-15", "close": 1.26, "volume": 1862295.0}, {"date": "2023-12-18", "close": 1.36, "volume": 1599916.0}, {"date": "2023-12-19", "close": 1.41, "volume": 914037.0}, {"date": "2023-12-20", "close": 1.32, "volume": 643744.0}, {"date": "2023-12-21", "close": 1.3, "volume": 650155.0}, {"date": "2023-12-22", "close": 1.4, "volume": 945120.0}, {"date": "2023-12-26", "close": 1.35, "volume": 649124.0}, {"date": "2023-12-27", "close": 1.55, "volume": 1636020.0}, {"date": "2023-12-28", "close": 1.49, "volume": 994023.0}, {"date": "2023-12-29", "close": 1.41, "volume": 979861.0}, {"date": "2024-01-02", "close": 1.69, "volume": 3089312.0}, {"date": "2024-01-03", "close": 1.5, "volume": 2792211.0}, {"date": "2024-01-04", "close": 1.72, "volume": 2861205.0}, {"date": "2024-01-05", "close": 1.64, "volume": 1697829.0}, {"date": "2024-01-08", "close": 2.02, "volume": 4098658.0}, {"date": "2024-01-09", "close": 2.19, "volume": 4754398.0}, {"date": "2024-01-10", "close": 2.065, "volume": 2356721.0}, {"date": "2024-01-11", "close": 2.0, "volume": 1701612.0}, {"date": "2024-01-12", "close": 1.96, "volume": 2258961.0}, {"date": "2024-01-16", "close": 1.86, "volume": 1106812.0}, {"date": "2024-01-17", "close": 1.8, "volume": 1358732.0}, {"date": "2024-01-18", "close": 1.77, "volume": 1095563.0}, {"date": "2024-01-19", "close": 1.7, "volume": 1260194.0}, {"date": "2024-01-22", "close": 1.82, "volume": 1231156.0}, {"date": "2024-01-23", "close": 1.83, "volume": 658788.0}, {"date": "2024-01-24", "close": 1.74, "volume": 1157178.0}, {"date": "2024-01-25", "close": 1.74, "volume": 883646.0}, {"date": "2024-01-26", "close": 1.72, "volume": 1241265.0}, {"date": "2024-01-29", "close": 1.96, "volume": 1931678.0}, {"date": "2024-01-30", "close": 1.85, "volume": 1152538.0}, {"date": "2024-01-31", "close": 1.78, "volume": 1255134.0}, {"date": "2024-02-01", "close": 1.81, "volume": 662502.0}, {"date": "2024-02-02", "close": 1.77, "volume": 1301970.0}, {"date": "2024-02-05", "close": 1.74, "volume": 633891.0}, {"date": "2024-02-06", "close": 1.79, "volume": 674038.0}, {"date": "2024-02-07", "close": 1.7, "volume": 1096848.0}, {"date": "2024-02-08", "close": 1.75, "volume": 837920.0}, {"date": "2024-02-09", "close": 1.73, "volume": 673631.0}, {"date": "2024-02-12", "close": 1.88, "volume": 1513233.0}, {"date": "2024-02-13", "close": 1.74, "volume": 1026405.0}, {"date": "2024-02-14", "close": 1.77, "volume": 851547.0}, {"date": "2024-02-15", "close": 1.8, "volume": 707754.0}, {"date": "2024-02-16", "close": 1.84, "volume": 1156743.0}, {"date": "2024-02-20", "close": 2.01, "volume": 2838793.0}, {"date": "2024-02-21", "close": 1.88, "volume": 1068962.0}, {"date": "2024-02-22", "close": 1.83, "volume": 999486.0}, {"date": "2024-02-23", "close": 1.83, "volume": 635048.0}, {"date": "2024-02-26", "close": 1.9, "volume": 608698.0}, {"date": "2024-02-27", "close": 2.0, "volume": 1030984.0}, {"date": "2024-02-28", "close": 1.96, "volume": 1463309.0}, {"date": "2024-02-29", "close": 1.94, "volume": 892701.0}, {"date": "2024-03-01", "close": 2.13, "volume": 1725229.0}, {"date": "2024-03-04", "close": 2.09, "volume": 1317752.0}, {"date": "2024-03-05", "close": 2.01, "volume": 741396.0}, {"date": "2024-03-06", "close": 1.99, "volume": 1071064.0}, {"date": "2024-03-07", "close": 2.19, "volume": 5525978.0}, {"date": "2024-03-08", "close": 2.1, "volume": 2034404.0}, {"date": "2024-03-11", "close": 2.02, "volume": 1224860.0}, {"date": "2024-03-12", "close": 1.91, "volume": 1833646.0}, {"date": "2024-03-13", "close": 1.84, "volume": 1920118.0}, {"date": "2024-03-14", "close": 1.68, "volume": 2998924.0}, {"date": "2024-03-15", "close": 1.77, "volume": 941149.0}, {"date": "2024-03-18", "close": 1.67, "volume": 1592906.0}, {"date": "2024-03-19", "close": 1.67, "volume": 881040.0}, {"date": "2024-03-20", "close": 1.7, "volume": 1615245.0}, {"date": "2024-03-21", "close": 1.67, "volume": 1086816.0}, {"date": "2024-03-22", "close": 1.63, "volume": 898082.0}, {"date": "2024-03-25", "close": 1.66, "volume": 1175929.0}, {"date": "2024-03-26", "close": 1.73, "volume": 883619.0}, {"date": "2024-03-27", "close": 1.79, "volume": 1342180.0}, {"date": "2024-03-28", "close": 1.97, "volume": 2959300.0}, {"date": "2024-04-01", "close": 1.86, "volume": 2066738.0}, {"date": "2024-04-02", "close": 1.87, "volume": 928436.0}, {"date": "2024-04-03", "close": 2.39, "volume": 9942136.0}, {"date": "2024-04-04", "close": 2.51, "volume": 8157155.0}, {"date": "2024-04-05", "close": 2.45, "volume": 2525323.0}, {"date": "2024-04-08", "close": 2.6, "volume": 2394769.0}, {"date": "2024-04-09", "close": 2.39, "volume": 1639442.0}, {"date": "2024-04-10", "close": 2.43, "volume": 1555775.0}, {"date": "2024-04-11", "close": 2.47, "volume": 1056066.0}, {"date": "2024-04-12", "close": 2.3, "volume": 1631050.0}, {"date": "2024-04-15", "close": 2.07, "volume": 1753458.0}, {"date": "2024-04-16", "close": 2.15, "volume": 1211619.0}, {"date": "2024-04-17", "close": 1.98, "volume": 1473352.0}, {"date": "2024-04-18", "close": 1.91, "volume": 1016792.0}, {"date": "2024-04-19", "close": 1.85, "volume": 1004850.0}, {"date": "2024-04-22", "close": 1.87, "volume": 1049274.0}, {"date": "2024-04-23", "close": 1.97, "volume": 1200332.0}, {"date": "2024-04-24", "close": 1.87, "volume": 842720.0}, {"date": "2024-04-25", "close": 1.84, "volume": 822238.0}, {"date": "2024-04-26", "close": 1.93, "volume": 875491.0}, {"date": "2024-04-29", "close": 1.97, "volume": 1150041.0}, {"date": "2024-04-30", "close": 1.98, "volume": 935039.0}, {"date": "2024-05-01", "close": 2.05, "volume": 981043.0}, {"date": "2024-05-02", "close": 2.13, "volume": 857410.0}, {"date": "2024-05-03", "close": 2.05, "volume": 1176870.0}, {"date": "2024-05-06", "close": 2.12, "volume": 478368.0}, {"date": "2024-05-07", "close": 2.05, "volume": 731767.0}, {"date": "2024-05-08", "close": 2.01, "volume": 345684.0}, {"date": "2024-05-09", "close": 2.05, "volume": 333324.0}, {"date": "2024-05-10", "close": 1.89, "volume": 666666.0}, {"date": "2024-05-13", "close": 1.94, "volume": 427254.0}, {"date": "2024-05-14", "close": 1.91, "volume": 398703.0}, {"date": "2024-05-15", "close": 2.05, "volume": 1659103.0}, {"date": "2024-05-16", "close": 1.86, "volume": 1491697.0}, {"date": "2024-05-17", "close": 1.71, "volume": 2357197.0}, {"date": "2024-05-20", "close": 1.73, "volume": 955550.0}, {"date": "2024-05-21", "close": 1.68, "volume": 960427.0}, {"date": "2024-05-22", "close": 1.67, "volume": 869878.0}, {"date": "2024-05-23", "close": 1.63, "volume": 1098866.0}, {"date": "2024-05-24", "close": 1.61, "volume": 565746.0}, {"date": "2024-05-28", "close": 1.66, "volume": 692221.0}, {"date": "2024-05-29", "close": 1.63, "volume": 740362.0}, {"date": "2024-05-30", "close": 1.68, "volume": 864400.0}, {"date": "2024-05-31", "close": 1.57, "volume": 1259100.0}, {"date": "2024-06-03", "close": 1.61, "volume": 887311.0}, {"date": "2024-06-04", "close": 1.54, "volume": 867648.0}, {"date": "2024-06-05", "close": 1.41, "volume": 2870217.0}, {"date": "2024-06-06", "close": 1.48, "volume": 578794.0}, {"date": "2024-06-07", "close": 1.39, "volume": 924320.0}, {"date": "2024-06-10", "close": 1.4, "volume": 670531.0}, {"date": "2024-06-11", "close": 1.32, "volume": 772302.0}, {"date": "2024-06-12", "close": 1.32, "volume": 1012181.0}, {"date": "2024-06-13", "close": 1.34, "volume": 678352.0}, {"date": "2024-06-14", "close": 1.37, "volume": 489594.0}, {"date": "2024-06-17", "close": 1.34, "volume": 599683.0}, {"date": "2024-06-18", "close": 1.27, "volume": 1099307.0}, {"date": "2024-06-20", "close": 1.33, "volume": 1518297.0}, {"date": "2024-06-21", "close": 1.34, "volume": 1248818.0}, {"date": "2024-06-24", "close": 1.4, "volume": 1803700.0}, {"date": "2024-06-25", "close": 1.35, "volume": 745676.0}, {"date": "2024-06-26", "close": 1.3, "volume": 719024.0}, {"date": "2024-06-27", "close": 1.32, "volume": 570224.0}, {"date": "2024-06-28", "close": 1.33, "volume": 1033840.0}, {"date": "2024-07-01", "close": 1.35, "volume": 486190.0}, {"date": "2024-07-02", "close": 1.3, "volume": 540447.0}, {"date": "2024-07-03", "close": 1.28, "volume": 349882.0}, {"date": "2024-07-05", "close": 1.27, "volume": 526687.0}, {"date": "2024-07-08", "close": 1.27, "volume": 716236.0}, {"date": "2024-07-09", "close": 1.32, "volume": 580500.0}, {"date": "2024-07-10", "close": 1.32, "volume": 471383.0}, {"date": "2024-07-11", "close": 1.46, "volume": 1055408.0}, {"date": "2024-07-12", "close": 1.54, "volume": 1127616.0}, {"date": "2024-07-15", "close": 1.61, "volume": 862436.0}, {"date": "2024-07-16", "close": 1.64, "volume": 1425836.0}, {"date": "2024-07-17", "close": 1.6, "volume": 918895.0}, {"date": "2024-07-18", "close": 1.48, "volume": 742931.0}, {"date": "2024-07-19", "close": 1.48, "volume": 285742.0}, {"date": "2024-07-22", "close": 1.49, "volume": 321082.0}, {"date": "2024-07-23", "close": 1.57, "volume": 458901.0}, {"date": "2024-07-24", "close": 1.51, "volume": 354157.0}, {"date": "2024-07-25", "close": 1.58, "volume": 460877.0}, {"date": "2024-07-26", "close": 1.59, "volume": 427635.0}, {"date": "2024-07-29", "close": 1.58, "volume": 810314.0}, {"date": "2024-07-30", "close": 1.52, "volume": 469626.0}, {"date": "2024-07-31", "close": 1.55, "volume": 489345.0}, {"date": "2024-08-01", "close": 1.42, "volume": 789415.0}, {"date": "2024-08-02", "close": 1.39, "volume": 681907.0}, {"date": "2024-08-05", "close": 1.35, "volume": 842198.0}, {"date": "2024-08-06", "close": 1.37, "volume": 308779.0}, {"date": "2024-08-07", "close": 1.3, "volume": 824656.0}, {"date": "2024-08-08", "close": 1.31, "volume": 614941.0}, {"date": "2024-08-09", "close": 1.27, "volume": 746688.0}, {"date": "2024-08-12", "close": 1.24, "volume": 996259.0}, {"date": "2024-08-13", "close": 1.22, "volume": 728470.0}, {"date": "2024-08-14", "close": 1.17, "volume": 949064.0}, {"date": "2024-08-15", "close": 1.25, "volume": 1164476.0}, {"date": "2024-08-16", "close": 1.22, "volume": 814985.0}, {"date": "2024-08-19", "close": 1.31, "volume": 1065526.0}, {"date": "2024-08-20", "close": 1.31, "volume": 638424.0}, {"date": "2024-08-21", "close": 1.33, "volume": 448492.0}, {"date": "2024-08-22", "close": 1.29, "volume": 640472.0}, {"date": "2024-08-23", "close": 1.31, "volume": 394957.0}, {"date": "2024-08-26", "close": 1.31, "volume": 399627.0}, {"date": "2024-08-27", "close": 1.28, "volume": 367354.0}, {"date": "2024-08-28", "close": 1.26, "volume": 738593.0}, {"date": "2024-08-29", "close": 1.3, "volume": 417894.0}, {"date": "2024-08-30", "close": 1.3, "volume": 394906.0}, {"date": "2024-09-03", "close": 1.22, "volume": 577286.0}, {"date": "2024-09-04", "close": 1.22, "volume": 376203.0}, {"date": "2024-09-05", "close": 1.22, "volume": 289837.0}, {"date": "2024-09-06", "close": 1.19, "volume": 457721.0}, {"date": "2024-09-09", "close": 1.24, "volume": 621387.0}, {"date": "2024-09-10", "close": 1.25, "volume": 485708.0}, {"date": "2024-09-11", "close": 1.25, "volume": 329943.0}, {"date": "2024-09-12", "close": 1.23, "volume": 336624.0}, {"date": "2024-09-13", "close": 1.3, "volume": 577085.0}, {"date": "2024-09-16", "close": 1.26, "volume": 368243.0}, {"date": "2024-09-17", "close": 1.28, "volume": 298076.0}, {"date": "2024-09-18", "close": 1.24, "volume": 426098.0}, {"date": "2024-09-19", "close": 1.26, "volume": 485734.0}, {"date": "2024-09-20", "close": 1.22, "volume": 477666.0}, {"date": "2024-09-23", "close": 1.2, "volume": 367092.0}, {"date": "2024-09-24", "close": 1.18, "volume": 415599.0}, {"date": "2024-09-25", "close": 1.18, "volume": 511054.0}, {"date": "2024-09-26", "close": 1.19, "volume": 470205.0}, {"date": "2024-09-27", "close": 1.17, "volume": 639452.0}, {"date": "2024-09-30", "close": 1.16, "volume": 572260.0}, {"date": "2024-10-01", "close": 1.12, "volume": 584999.0}, {"date": "2024-10-02", "close": 1.09, "volume": 751529.0}, {"date": "2024-10-03", "close": 1.06, "volume": 859966.0}, {"date": "2024-10-04", "close": 1.16, "volume": 828854.0}, {"date": "2024-10-07", "close": 1.12, "volume": 361738.0}, {"date": "2024-10-08", "close": 1.13, "volume": 305675.0}, {"date": "2024-10-09", "close": 1.09, "volume": 471660.0}, {"date": "2024-10-10", "close": 1.08, "volume": 585963.0}, {"date": "2024-10-11", "close": 1.1, "volume": 480788.0}, {"date": "2024-10-14", "close": 1.1, "volume": 674304.0}, {"date": "2024-10-15", "close": 1.09, "volume": 506245.0}, {"date": "2024-10-16", "close": 1.21, "volume": 1161141.0}, {"date": "2024-10-17", "close": 1.2, "volume": 609090.0}, {"date": "2024-10-18", "close": 1.28, "volume": 1455491.0}, {"date": "2024-10-21", "close": 1.2, "volume": 832741.0}, {"date": "2024-10-22", "close": 1.28, "volume": 900245.0}, {"date": "2024-10-23", "close": 1.21, "volume": 408271.0}, {"date": "2024-10-24", "close": 1.14, "volume": 799767.0}, {"date": "2024-10-25", "close": 1.14, "volume": 509203.0}, {"date": "2024-10-28", "close": 1.22, "volume": 727136.0}, {"date": "2024-10-29", "close": 1.14, "volume": 801600.0}, {"date": "2024-10-30", "close": 1.12, "volume": 558811.0}, {"date": "2024-10-31", "close": 1.06, "volume": 1142666.0}, {"date": "2024-11-01", "close": 1.08, "volume": 328874.0}, {"date": "2024-11-04", "close": 1.08, "volume": 607868.0}, {"date": "2024-11-05", "close": 1.08, "volume": 537159.0}, {"date": "2024-11-06", "close": 1.18, "volume": 1809324.0}, {"date": "2024-11-07", "close": 1.35, "volume": 4663097.0}, {"date": "2024-11-08", "close": 1.41, "volume": 2861663.0}, {"date": "2024-11-11", "close": 1.58, "volume": 2882153.0}, {"date": "2024-11-12", "close": 1.46, "volume": 2997646.0}, {"date": "2024-11-13", "close": 1.35, "volume": 2464985.0}, {"date": "2024-11-14", "close": 1.37, "volume": 1860827.0}, {"date": "2024-11-15", "close": 1.61, "volume": 6165999.0}, {"date": "2024-11-18", "close": 1.67, "volume": 7252889.0}, {"date": "2024-11-19", "close": 1.73, "volume": 2736172.0}, {"date": "2024-11-20", "close": 1.59, "volume": 2353110.0}, {"date": "2024-11-21", "close": 1.52, "volume": 1265874.0}, {"date": "2024-11-22", "close": 1.61, "volume": 2115327.0}, {"date": "2024-11-25", "close": 1.68, "volume": 1519918.0}, {"date": "2024-11-26", "close": 1.69, "volume": 1128342.0}, {"date": "2024-11-27", "close": 1.73, "volume": 1153714.0}, {"date": "2024-11-29", "close": 1.78, "volume": 658932.0}, {"date": "2024-12-02", "close": 1.69, "volume": 1139917.0}, {"date": "2024-12-03", "close": 1.63, "volume": 1106952.0}, {"date": "2024-12-04", "close": 1.6, "volume": 1176673.0}, {"date": "2024-12-05", "close": 1.49, "volume": 1611593.0}, {"date": "2024-12-06", "close": 1.56, "volume": 1132359.0}, {"date": "2024-12-09", "close": 1.59, "volume": 1299637.0}, {"date": "2024-12-10", "close": 1.53, "volume": 893054.0}, {"date": "2024-12-11", "close": 1.48, "volume": 1158871.0}, {"date": "2024-12-12", "close": 1.39, "volume": 1413340.0}, {"date": "2024-12-13", "close": 1.36, "volume": 919253.0}, {"date": "2024-12-16", "close": 1.33, "volume": 1050899.0}, {"date": "2024-12-17", "close": 1.32, "volume": 1160128.0}, {"date": "2024-12-18", "close": 1.18, "volume": 1589409.0}, {"date": "2024-12-19", "close": 1.19, "volume": 1183420.0}, {"date": "2024-12-20", "close": 1.19, "volume": 2462348.0}, {"date": "2024-12-23", "close": 1.2, "volume": 1129046.0}, {"date": "2024-12-24", "close": 1.23, "volume": 758299.0}, {"date": "2024-12-26", "close": 1.25, "volume": 1223793.0}, {"date": "2024-12-27", "close": 1.28, "volume": 1212679.0}, {"date": "2024-12-30", "close": 1.35, "volume": 1790854.0}, {"date": "2024-12-31", "close": 1.33, "volume": 1568698.0}, {"date": "2025-01-02", "close": 1.6, "volume": 4611259.0}, {"date": "2025-01-03", "close": 1.77, "volume": 3036781.0}, {"date": "2025-01-06", "close": 1.78, "volume": 3521220.0}, {"date": "2025-01-07", "close": 1.75, "volume": 2591398.0}, {"date": "2025-01-08", "close": 1.62, "volume": 2128877.0}, {"date": "2025-01-10", "close": 1.5, "volume": 2485629.0}, {"date": "2025-01-13", "close": 1.42, "volume": 1276077.0}, {"date": "2025-01-14", "close": 1.33, "volume": 1297540.0}, {"date": "2025-01-15", "close": 1.44, "volume": 1460836.0}, {"date": "2025-01-16", "close": 1.39, "volume": 711718.0}, {"date": "2025-01-17", "close": 1.46, "volume": 961550.0}, {"date": "2025-01-21", "close": 1.5, "volume": 1087618.0}, {"date": "2025-01-22", "close": 1.52, "volume": 818708.0}, {"date": "2025-01-23", "close": 1.51, "volume": 624264.0}, {"date": "2025-01-24", "close": 1.58, "volume": 1445583.0}, {"date": "2025-01-27", "close": 1.45, "volume": 1211359.0}, {"date": "2025-01-28", "close": 1.48, "volume": 1557483.0}, {"date": "2025-01-29", "close": 1.5, "volume": 1732477.0}, {"date": "2025-01-30", "close": 1.6, "volume": 1361232.0}, {"date": "2025-01-31", "close": 1.55, "volume": 1098377.0}, {"date": "2025-02-03", "close": 1.85, "volume": 6768561.0}, {"date": "2025-02-04", "close": 2.25, "volume": 12754730.0}, {"date": "2025-02-05", "close": 2.45, "volume": 7707966.0}, {"date": "2025-02-06", "close": 2.12, "volume": 5293143.0}, {"date": "2025-02-07", "close": 2.18, "volume": 2652568.0}, {"date": "2025-02-10", "close": 2.22, "volume": 5370876.0}, {"date": "2025-02-11", "close": 2.23, "volume": 3985619.0}, {"date": "2025-02-12", "close": 2.55, "volume": 6173005.0}, {"date": "2025-02-13", "close": 2.27, "volume": 11007510.0}, {"date": "2025-02-14", "close": 2.3, "volume": 6604328.0}, {"date": "2025-02-18", "close": 2.07, "volume": 6675831.0}, {"date": "2025-02-19", "close": 2.09, "volume": 5196953.0}, {"date": "2025-02-20", "close": 2.04, "volume": 4760374.0}, {"date": "2025-02-21", "close": 1.99, "volume": 3695338.0}, {"date": "2025-02-24", "close": 1.82, "volume": 3944212.0}, {"date": "2025-02-25", "close": 1.72, "volume": 1924684.0}, {"date": "2025-02-26", "close": 1.73, "volume": 2040923.0}, {"date": "2025-02-27", "close": 1.65, "volume": 1844406.0}, {"date": "2025-02-28", "close": 1.72, "volume": 1897641.0}, {"date": "2025-03-03", "close": 1.5, "volume": 2779743.0}, {"date": "2025-03-04", "close": 1.555, "volume": 2845386.0}, {"date": "2025-03-05", "close": 1.61, "volume": 1787913.0}, {"date": "2025-03-06", "close": 1.57, "volume": 1398361.0}, {"date": "2025-03-07", "close": 1.51, "volume": 1592996.0}, {"date": "2025-03-10", "close": 1.41, "volume": 2283097.0}, {"date": "2025-03-11", "close": 1.42, "volume": 2421546.0}, {"date": "2025-03-12", "close": 1.45, "volume": 1603703.0}, {"date": "2025-03-13", "close": 1.39, "volume": 899794.0}, {"date": "2025-03-14", "close": 1.48, "volume": 1443842.0}, {"date": "2025-03-17", "close": 1.46, "volume": 994743.0}, {"date": "2025-03-18", "close": 1.35, "volume": 1510956.0}, {"date": "2025-03-19", "close": 1.39, "volume": 1213078.0}, {"date": "2025-03-20", "close": 1.37, "volume": 2666270.0}, {"date": "2025-03-21", "close": 1.45, "volume": 1413840.0}, {"date": "2025-03-24", "close": 1.57, "volume": 2244458.0}, {"date": "2025-03-25", "close": 1.57, "volume": 1998570.0}, {"date": "2025-03-26", "close": 1.47, "volume": 2130500.0}, {"date": "2025-03-27", "close": 1.57, "volume": 1891135.0}, {"date": "2025-03-28", "close": 1.47, "volume": 1195085.0}, {"date": "2025-03-31", "close": 1.36, "volume": 1227060.0}, {"date": "2025-04-01", "close": 1.24, "volume": 2933891.0}, {"date": "2025-04-02", "close": 1.48, "volume": 2615112.0}, {"date": "2025-04-03", "close": 1.315, "volume": 1753278.0}, {"date": "2025-04-04", "close": 1.31, "volume": 1550798.0}, {"date": "2025-04-07", "close": 1.27, "volume": 1933069.0}, {"date": "2025-04-08", "close": 1.21, "volume": 1757655.0}, {"date": "2025-04-09", "close": 1.3, "volume": 2786541.0}, {"date": "2025-04-10", "close": 1.21, "volume": 2227585.0}, {"date": "2025-04-11", "close": 1.29, "volume": 972064.0}, {"date": "2025-04-14", "close": 1.38, "volume": 1337146.0}, {"date": "2025-04-15", "close": 1.39, "volume": 1328631.0}, {"date": "2025-04-16", "close": 1.42, "volume": 896791.0}, {"date": "2025-04-17", "close": 1.47, "volume": 1657956.0}, {"date": "2025-04-21", "close": 1.42, "volume": 617986.0}, {"date": "2025-04-22", "close": 1.47, "volume": 1868547.0}, {"date": "2025-04-23", "close": 1.52, "volume": 2255493.0}, {"date": "2025-04-24", "close": 1.53, "volume": 1091450.0}, {"date": "2025-04-25", "close": 1.46, "volume": 2230364.0}, {"date": "2025-04-28", "close": 1.46, "volume": 713398.0}, {"date": "2025-04-29", "close": 1.41, "volume": 1220173.0}, {"date": "2025-04-30", "close": 1.5, "volume": 1917089.0}, {"date": "2025-05-01", "close": 1.47, "volume": 926922.0}, {"date": "2025-05-02", "close": 1.5, "volume": 1564703.0}, {"date": "2025-05-05", "close": 1.47, "volume": 703626.0}, {"date": "2025-05-06", "close": 1.38, "volume": 1065160.0}, {"date": "2025-05-07", "close": 1.39, "volume": 1125238.0}, {"date": "2025-05-08", "close": 1.4, "volume": 1391776.0}, {"date": "2025-05-09", "close": 1.39, "volume": 1076596.0}, {"date": "2025-05-12", "close": 1.44, "volume": 1262486.0}, {"date": "2025-05-13", "close": 1.41, "volume": 1073472.0}, {"date": "2025-05-14", "close": 1.43, "volume": 1175589.0}, {"date": "2025-05-15", "close": 1.63, "volume": 2452213.0}, {"date": "2025-05-16", "close": 1.65, "volume": 2753290.0}, {"date": "2025-05-19", "close": 1.84, "volume": 3094247.0}, {"date": "2025-05-20", "close": 2.05, "volume": 7225148.0}, {"date": "2025-05-21", "close": 1.91, "volume": 4310768.0}, {"date": "2025-05-22", "close": 2.02, "volume": 2245659.0}, {"date": "2025-05-23", "close": 2.06, "volume": 1733740.0}, {"date": "2025-05-27", "close": 2.21, "volume": 3439594.0}, {"date": "2025-05-28", "close": 2.31, "volume": 2949378.0}, {"date": "2025-05-29", "close": 2.32, "volume": 1800153.0}, {"date": "2025-05-30", "close": 2.31, "volume": 1666918.0}, {"date": "2025-06-02", "close": 2.49, "volume": 6471963.0}, {"date": "2025-06-03", "close": 2.35, "volume": 2559501.0}, {"date": "2025-06-04", "close": 2.47, "volume": 3987676.0}, {"date": "2025-06-05", "close": 2.48, "volume": 2022008.0}, {"date": "2025-06-06", "close": 2.41, "volume": 4650854.0}, {"date": "2025-06-09", "close": 2.28, "volume": 3205514.0}, {"date": "2025-06-10", "close": 2.25, "volume": 1996974.0}, {"date": "2025-06-11", "close": 2.23, "volume": 1486625.0}, {"date": "2025-06-12", "close": 2.18, "volume": 1239594.0}, {"date": "2025-06-13", "close": 2.11, "volume": 2276856.0}, {"date": "2025-06-16", "close": 2.24, "volume": 2109550.0}, {"date": "2025-06-17", "close": 2.22, "volume": 2001231.0}, {"date": "2025-06-18", "close": 2.33, "volume": 3087127.0}, {"date": "2025-06-20", "close": 2.48, "volume": 3943100.0}, {"date": "2025-06-23", "close": 2.02, "volume": 4709217.0}, {"date": "2025-06-24", "close": 2.11, "volume": 3079451.0}, {"date": "2025-06-25", "close": 2.2, "volume": 2065438.0}, {"date": "2025-06-26", "close": 2.25, "volume": 1077132.0}, {"date": "2025-06-27", "close": 2.2, "volume": 965633.0}, {"date": "2025-06-30", "close": 2.19, "volume": 1338618.0}, {"date": "2025-07-01", "close": 2.71, "volume": 51484510.0}, {"date": "2025-07-02", "close": 2.75, "volume": 11747230.0}, {"date": "2025-07-03", "close": 2.77, "volume": 4119066.0}, {"date": "2025-07-07", "close": 2.75, "volume": 8033485.0}, {"date": "2025-07-08", "close": 2.63, "volume": 4359338.0}, {"date": "2025-07-09", "close": 2.66, "volume": 4069489.0}, {"date": "2025-07-10", "close": 2.73, "volume": 3929763.0}, {"date": "2025-07-11", "close": 2.62, "volume": 2893145.0}, {"date": "2025-07-14", "close": 2.72, "volume": 2930317.0}, {"date": "2025-07-15", "close": 2.65, "volume": 2722820.0}, {"date": "2025-07-16", "close": 2.7, "volume": 2263737.0}, {"date": "2025-07-17", "close": 2.79, "volume": 4236711.0}, {"date": "2025-07-18", "close": 3.23, "volume": 14985620.0}, {"date": "2025-07-21", "close": 3.53, "volume": 11820980.0}, {"date": "2025-07-22", "close": 3.53, "volume": 5609884.0}, {"date": "2025-07-23", "close": 3.88, "volume": 11813430.0}, {"date": "2025-07-24", "close": 3.74, "volume": 7398003.0}, {"date": "2025-07-25", "close": 3.57, "volume": 7532983.0}, {"date": "2025-07-28", "close": 3.33, "volume": 9923673.0}, {"date": "2025-07-29", "close": 3.31, "volume": 6444018.0}, {"date": "2025-07-30", "close": 3.47, "volume": 5649750.0}, {"date": "2025-07-31", "close": 4.1, "volume": 15927360.0}, {"date": "2025-08-01", "close": 4.17, "volume": 7680149.0}, {"date": "2025-08-04", "close": 4.26, "volume": 7348868.0}, {"date": "2025-08-05", "close": 4.14, "volume": 4557270.0}, {"date": "2025-08-06", "close": 4.19, "volume": 6807378.0}, {"date": "2025-08-07", "close": 4.15, "volume": 4373563.0}, {"date": "2025-08-08", "close": 4.13, "volume": 3580871.0}, {"date": "2025-08-11", "close": 3.96, "volume": 5063381.0}, {"date": "2025-08-12", "close": 4.13, "volume": 5325560.0}, {"date": "2025-08-13", "close": 4.05, "volume": 4394235.0}, {"date": "2025-08-14", "close": 4.01, "volume": 4522778.0}, {"date": "2025-08-15", "close": 3.88, "volume": 6687253.0}, {"date": "2025-08-18", "close": 4.05, "volume": 5065071.0}, {"date": "2025-08-19", "close": 3.97, "volume": 4252869.0}, {"date": "2025-08-20", "close": 3.97, "volume": 2821875.0}, {"date": "2025-08-21", "close": 4.39, "volume": 6966143.0}, {"date": "2025-08-22", "close": 4.57, "volume": 8918415.0}, {"date": "2025-08-25", "close": 4.74, "volume": 16536800.0}, {"date": "2025-08-26", "close": 4.83, "volume": 8125523.0}, {"date": "2025-08-27", "close": 4.57, "volume": 3849804.0}, {"date": "2025-08-28", "close": 4.65, "volume": 3042654.0}, {"date": "2025-08-29", "close": 4.58, "volume": 3091080.0}, {"date": "2025-09-02", "close": 4.59, "volume": 3269114.0}, {"date": "2025-09-03", "close": 4.52, "volume": 3837070.0}, {"date": "2025-09-04", "close": 4.56, "volume": 4248050.0}, {"date": "2025-09-05", "close": 4.57, "volume": 3173669.0}, {"date": "2025-09-08", "close": 4.52, "volume": 2183816.0}, {"date": "2025-09-09", "close": 4.89, "volume": 5055122.0}, {"date": "2025-09-10", "close": 4.72, "volume": 4800839.0}, {"date": "2025-09-11", "close": 4.6, "volume": 3165976.0}, {"date": "2025-09-12", "close": 4.63, "volume": 3356914.0}, {"date": "2025-09-15", "close": 4.65, "volume": 2714325.0}, {"date": "2025-09-16", "close": 4.65, "volume": 2025887.0}, {"date": "2025-09-17", "close": 4.61, "volume": 2944515.0}, {"date": "2025-09-18", "close": 4.72, "volume": 5638563.0}, {"date": "2025-09-19", "close": 4.95, "volume": 5342884.0}, {"date": "2025-09-22", "close": 4.88, "volume": 3167826.0}, {"date": "2025-09-23", "close": 5.61, "volume": 22096910.0}, {"date": "2025-09-24", "close": 5.49, "volume": 18823810.0}, {"date": "2025-09-25", "close": 5.17, "volume": 5652565.0}, {"date": "2025-09-26", "close": 5.27, "volume": 3188757.0}, {"date": "2025-09-29", "close": 5.45, "volume": 3996532.0}, {"date": "2025-09-30", "close": 5.29, "volume": 7451143.0}, {"date": "2025-10-01", "close": 5.2, "volume": 4355356.0}, {"date": "2025-10-02", "close": 5.14, "volume": 4746038.0}, {"date": "2025-10-03", "close": 5.23, "volume": 4737987.0}, {"date": "2025-10-06", "close": 5.47, "volume": 4551867.0}, {"date": "2025-10-07", "close": 5.54, "volume": 4243342.0}, {"date": "2025-10-08", "close": 5.58, "volume": 3910266.0}, {"date": "2025-10-09", "close": 5.45, "volume": 4616948.0}, {"date": "2025-10-10", "close": 5.1, "volume": 4610157.0}, {"date": "2025-10-13", "close": 5.4, "volume": 5253795.0}, {"date": "2025-10-14", "close": 6.0, "volume": 9789703.0}, {"date": "2025-10-15", "close": 5.96, "volume": 6306242.0}, {"date": "2025-10-16", "close": 5.48, "volume": 6642338.0}, {"date": "2025-10-17", "close": 6.45, "volume": 31255370.0}, {"date": "2025-10-20", "close": 6.42, "volume": 10318770.0}, {"date": "2025-10-21", "close": 5.87, "volume": 7885914.0}, {"date": "2025-10-22", "close": 5.64, "volume": 6125309.0}, {"date": "2025-10-23", "close": 5.55, "volume": 4061187.0}, {"date": "2025-10-24", "close": 5.77, "volume": 4596721.0}, {"date": "2025-10-27", "close": 6.22, "volume": 8602500.0}, {"date": "2025-10-28", "close": 5.96, "volume": 4750115.0}, {"date": "2025-10-29", "close": 5.86, "volume": 4290580.0}, {"date": "2025-10-30", "close": 5.78, "volume": 4567505.0}, {"date": "2025-10-31", "close": 5.84, "volume": 4493204.0}, {"date": "2025-11-03", "close": 5.35, "volume": 6972663.0}, {"date": "2025-11-04", "close": 5.28, "volume": 3351113.0}, {"date": "2025-11-05", "close": 4.48, "volume": 10351590.0}, {"date": "2025-11-06", "close": 4.34, "volume": 7845326.0}, {"date": "2025-11-07", "close": 4.36, "volume": 3933304.0}, {"date": "2025-11-10", "close": 4.35, "volume": 5088095.0}, {"date": "2025-11-11", "close": 4.43, "volume": 3774267.0}, {"date": "2025-11-12", "close": 4.33, "volume": 3830148.0}, {"date": "2025-11-13", "close": 4.13, "volume": 4587779.0}, {"date": "2025-11-14", "close": 4.0, "volume": 6028169.0}, {"date": "2025-11-17", "close": 3.96, "volume": 4397454.0}, {"date": "2025-11-18", "close": 3.93, "volume": 4881777.0}, {"date": "2025-11-19", "close": 3.82, "volume": 3362504.0}, {"date": "2025-11-20", "close": 3.66, "volume": 6717372.0}, {"date": "2025-11-21", "close": 3.8, "volume": 3863050.0}, {"date": "2025-11-24", "close": 3.84, "volume": 6145999.0}, {"date": "2025-11-25", "close": 3.76, "volume": 2914533.0}, {"date": "2025-11-26", "close": 3.75, "volume": 2338084.0}, {"date": "2025-11-28", "close": 3.89, "volume": 2276853.0}, {"date": "2025-12-01", "close": 3.84, "volume": 2948533.0}, {"date": "2025-12-02", "close": 3.87, "volume": 3625541.0}, {"date": "2025-12-03", "close": 4.06, "volume": 3182138.0}, {"date": "2025-12-04", "close": 4.4, "volume": 5569795.0}, {"date": "2025-12-05", "close": 4.32, "volume": 2849306.0}, {"date": "2025-12-08", "close": 4.45, "volume": 2235610.0}, {"date": "2025-12-09", "close": 4.39, "volume": 1918250.0}, {"date": "2025-12-10", "close": 4.33, "volume": 2027555.0}, {"date": "2025-12-11", "close": 4.42, "volume": 1854745.0}, {"date": "2025-12-12", "close": 4.29, "volume": 4116170.0}, {"date": "2025-12-15", "close": 4.14, "volume": 1820497.0}, {"date": "2025-12-16", "close": 4.23, "volume": 1346852.0}, {"date": "2025-12-17", "close": 4.06, "volume": 1441872.0}, {"date": "2025-12-18", "close": 3.91, "volume": 2423975.0}, {"date": "2025-12-19", "close": 3.96, "volume": 9991785.0}, {"date": "2025-12-22", "close": 4.3, "volume": 4542895.0}, {"date": "2025-12-23", "close": 4.33, "volume": 6667176.0}, {"date": "2025-12-24", "close": 4.19, "volume": 1960953.0}, {"date": "2025-12-26", "close": 4.07, "volume": 3031732.0}, {"date": "2025-12-29", "close": 4.0, "volume": 2576520.0}, {"date": "2025-12-30", "close": 3.98, "volume": 3301049.0}, {"date": "2025-12-31", "close": 4.09, "volume": 3946797.0}, {"date": "2026-01-02", "close": 3.87, "volume": 5761726.0}, {"date": "2026-01-05", "close": 3.87, "volume": 4190297.0}, {"date": "2026-01-06", "close": 4.0, "volume": 3113182.0}, {"date": "2026-01-07", "close": 4.0, "volume": 3647109.0}, {"date": "2026-01-08", "close": 3.97, "volume": 3367151.0}, {"date": "2026-01-09", "close": 3.75, "volume": 4902751.0}, {"date": "2026-01-12", "close": 3.76, "volume": 7060448.0}, {"date": "2026-01-13", "close": 3.67, "volume": 3856054.0}, {"date": "2026-01-14", "close": 3.72, "volume": 4246233.0}, {"date": "2026-01-15", "close": 3.71, "volume": 4214322.0}, {"date": "2026-01-16", "close": 3.64, "volume": 2116983.0}, {"date": "2026-01-20", "close": 3.85, "volume": 5789810.0}, {"date": "2026-01-21", "close": 3.9, "volume": 3412722.0}, {"date": "2026-01-22", "close": 3.97, "volume": 2973449.0}, {"date": "2026-01-23", "close": 4.15, "volume": 5058325.0}, {"date": "2026-01-26", "close": 3.9, "volume": 4659696.0}, {"date": "2026-01-27", "close": 3.9, "volume": 1913609.0}, {"date": "2026-01-28", "close": 3.87, "volume": 4070999.0}, {"date": "2026-01-29", "close": 3.84, "volume": 3392763.0}, {"date": "2026-01-30", "close": 3.76, "volume": 2136170.0}, {"date": "2026-02-02", "close": 3.84, "volume": 3108569.0}, {"date": "2026-02-03", "close": 3.87, "volume": 3697849.0}, {"date": "2026-02-04", "close": 3.61, "volume": 4157949.0}, {"date": "2026-02-05", "close": 3.41, "volume": 5838939.0}, {"date": "2026-02-06", "close": 3.77, "volume": 4549762.0}, {"date": "2026-02-09", "close": 3.935, "volume": 2668268.0}, {"date": "2026-02-10", "close": 3.85, "volume": 4278533.0}, {"date": "2026-02-11", "close": 3.97, "volume": 2680188.0}, {"date": "2026-02-12", "close": 3.58, "volume": 4010083.0}, {"date": "2026-02-13", "close": 3.57, "volume": 2279506.0}, {"date": "2026-02-17", "close": 3.8, "volume": 4235684.0}, {"date": "2026-02-18", "close": 3.95, "volume": 4765924.0}, {"date": "2026-02-19", "close": 3.82, "volume": 4521286.0}, {"date": "2026-02-20", "close": 3.88, "volume": 3310511.0}, {"date": "2026-02-23", "close": 3.97, "volume": 3097369.0}, {"date": "2026-02-24", "close": 4.37, "volume": 6947236.0}, {"date": "2026-02-25", "close": 4.34, "volume": 4039646.0}, {"date": "2026-02-26", "close": 3.73, "volume": 9565077.0}, {"date": "2026-02-27", "close": 3.63, "volume": 6270254.0}, {"date": "2026-03-02", "close": 3.68, "volume": 4195926.0}, {"date": "2026-03-03", "close": 3.69, "volume": 6246532.0}, {"date": "2026-03-04", "close": 3.69, "volume": 3555272.0}, {"date": "2026-03-05", "close": 3.54, "volume": 5074936.0}, {"date": "2026-03-06", "close": 3.39, "volume": 7364465.0}, {"date": "2026-03-09", "close": 3.89, "volume": 9159528.0}, {"date": "2026-03-10", "close": 4.14, "volume": 10012020.0}, {"date": "2026-03-11", "close": 4.06, "volume": 4509401.0}, {"date": "2026-03-12", "close": 3.82, "volume": 3534305.0}, {"date": "2026-03-13", "close": 3.69, "volume": 4198390.0}, {"date": "2026-03-16", "close": 3.65, "volume": 3409964.0}, {"date": "2026-03-17", "close": 3.65, "volume": 3531383.0}, {"date": "2026-03-18", "close": 3.56, "volume": 5209352.0}, {"date": "2026-03-19", "close": 3.57, "volume": 4967851.0}, {"date": "2026-03-20", "close": 3.49, "volume": 17832430.0}, {"date": "2026-03-23", "close": 3.39, "volume": 5307564.0}, {"date": "2026-03-24", "close": 3.38, "volume": 5128661.0}, {"date": "2026-03-25", "close": 3.54, "volume": 3235197.0}, {"date": "2026-03-26", "close": 3.54, "volume": 2647075.0}, {"date": "2026-03-27", "close": 3.35, "volume": 3254138.0}, {"date": "2026-03-30", "close": 3.4, "volume": 2956979.0}, {"date": "2026-03-31", "close": 3.54, "volume": 3022202.0}, {"date": "2026-04-01", "close": 3.7, "volume": 2494642.0}, {"date": "2026-04-02", "close": 3.79, "volume": 3055073.0}, {"date": "2026-04-06", "close": 3.85, "volume": 3365456.0}, {"date": "2026-04-07", "close": 3.79, "volume": 2556076.0}, {"date": "2026-04-08", "close": 3.76, "volume": 5094431.0}, {"date": "2026-04-09", "close": 3.7, "volume": 2061789.0}, {"date": "2026-04-10", "close": 3.64, "volume": 2295674.0}, {"date": "2026-04-13", "close": 3.79, "volume": 2340977.0}, {"date": "2026-04-14", "close": 3.85, "volume": 3544333.0}, {"date": "2026-04-15", "close": 4.0, "volume": 3334662.0}, {"date": "2026-04-16", "close": 4.09, "volume": 16706330.0}, {"date": "2026-04-17", "close": 4.03, "volume": 5768547.0}, {"date": "2026-04-20", "close": 4.9, "volume": 47137950.0}, {"date": "2026-04-21", "close": 4.87, "volume": 14766340.0}, {"date": "2026-04-22", "close": 4.71, "volume": 6636084.0}, {"date": "2026-04-23", "close": 4.77, "volume": 8475430.0}, {"date": "2026-04-24", "close": 4.63, "volume": 5977479.0}, {"date": "2026-04-27", "close": 4.34, "volume": 5172888.0}, {"date": "2026-04-28", "close": 4.33, "volume": 3245882.0}, {"date": "2026-04-29", "close": 4.12, "volume": 3634622.0}, {"date": "2026-04-30", "close": 4.16, "volume": 4193094.0}, {"date": "2026-05-01", "close": 4.14, "volume": 2355950.0}, {"date": "2026-05-04", "close": 4.2, "volume": 6986638.0}, {"date": "2026-05-05", "close": 4.0, "volume": 4569625.0}, {"date": "2026-05-06", "close": 4.17, "volume": 3940483.0}, {"date": "2026-05-07", "close": 4.01, "volume": 4338341.0}, {"date": "2026-05-08", "close": 4.03, "volume": 3860158.0}, {"date": "2026-05-11", "close": 4.04, "volume": 3388195.0}, {"date": "2026-05-12", "close": 4.15, "volume": 5166069.0}, {"date": "2026-05-13", "close": 4.24, "volume": 4233363.0}, {"date": "2026-05-14", "close": 4.04, "volume": 2885265.0}, {"date": "2026-05-15", "close": 4.015, "volume": 2885868.0}, {"date": "2026-05-18", "close": 4.15, "volume": 7869632.0}, {"date": "2026-05-19", "close": 3.96, "volume": 4560487.0}, {"date": "2026-05-20", "close": 4.09, "volume": 3458862.0}, {"date": "2026-05-21", "close": 4.33, "volume": 4028900.0}, {"date": "2026-05-22", "close": 4.32, "volume": 5017510.0}, {"date": "2026-05-26", "close": 4.29, "volume": 4592618.0}, {"date": "2026-05-27", "close": 4.32, "volume": 4543431.0}, {"date": "2026-05-28", "close": 4.41, "volume": 4304242.0}, {"date": "2026-05-29", "close": 4.53, "volume": 6028613.0}, {"date": "2026-06-01", "close": 4.82, "volume": 7033165.0}, {"date": "2026-06-02", "close": 4.81, "volume": 7196542.0}, {"date": "2026-06-03", "close": 4.53, "volume": 4836378.0}, {"date": "2026-06-04", "close": 4.5, "volume": 4553833.0}, {"date": "2026-06-05", "close": 3.95, "volume": 9240989.0}, {"date": "2026-06-08", "close": 3.81, "volume": 4929036.0}, {"date": "2026-06-09", "close": 3.89, "volume": 5405401.0}, {"date": "2026-06-10", "close": 3.78, "volume": 3280897.0}, {"date": "2026-06-11", "close": 3.8, "volume": 4858494.0}, {"date": "2026-06-12", "close": 3.92, "volume": 4992218.0}, {"date": "2026-06-15", "close": 3.84, "volume": 3351465.0}, {"date": "2026-06-16", "close": 4.14, "volume": 10009480.0}, {"date": "2026-06-17", "close": 4.07, "volume": 3979038.0}, {"date": "2026-06-18", "close": 4.06, "volume": 6624978.0}, {"date": "2026-06-22", "close": 4.05, "volume": 5430216.0}, {"date": "2026-06-23", "close": 4.1, "volume": 3968180.0}, {"date": "2026-06-24", "close": 4.17, "volume": 5029989.0}, {"date": "2026-06-25", "close": 4.58, "volume": 11003280.0}, {"date": "2026-06-26", "close": 5.29, "volume": 63236990.0}, {"date": "2026-06-29", "close": 5.36, "volume": 10553860.0}, {"date": "2026-06-30", "close": 5.27, "volume": 8291389.0}, {"date": "2026-07-01", "close": 4.88, "volume": 8214587.0}, {"date": "2026-07-02", "close": 5.19, "volume": 11327770.0}, {"date": "2026-07-06", "close": 4.96, "volume": 11594380.0}, {"date": "2026-07-07", "close": 5.19, "volume": 7712534.0}, {"date": "2026-07-08", "close": 5.17, "volume": 10126430.0}, {"date": "2026-07-09", "close": 5.33, "volume": 7511667.0}, {"date": "2026-07-10", "close": 5.17, "volume": 8001836.0}, {"date": "2026-07-13", "close": 4.97, "volume": 7860421.0}, {"date": "2026-07-14", "close": 5.67, "volume": 11875430.0}, {"date": "2026-07-15", "close": 5.36, "volume": 10867550.0}, {"date": "2026-07-16", "close": 7.15, "volume": 166025300.0}, {"date": "2026-07-17", "close": 7.22, "volume": 41848900.0}, {"date": "2026-07-20", "close": 7.19, "volume": 22302230.0}, {"date": "2026-07-21", "close": 7.135, "volume": 13884690.0}, {"date": "2026-07-22", "close": 7.18, "volume": 10979660.0}, {"date": "2026-07-23", "close": 7.17, "volume": 9045320.0}, {"date": "2026-07-24", "close": 7.18, "volume": 6965932.0}, {"date": "2026-07-27", "close": 7.17, "volume": 9634492.0}, {"date": "2026-07-28", "close": 7.18, "volume": 17244380.0}, {"date": "2026-07-29", "close": 7.18, "volume": 18609780.0}, {"date": "2026-07-30", "close": 7.18, "volume": 14880750.0}, {"date": "2026-07-31", "close": 7.18, "volume": 8917253.0}, {"date": "2026-08-03", "close": 7.18, "volume": 14782850.0}, {"date": "2026-08-04", "close": 7.18, "volume": 6320371.0}, {"date": "2026-08-05", "close": 7.22, "volume": 9548974.0}, {"date": "2026-08-06", "close": 7.18, "volume": 4418381.0}, {"date": "2026-08-07", "close": 7.25, "volume": 6408593.0}], "refreshing": true}