{"ticker": "BLNK", "overview": {"cik": "1429764", "ticker": "BLNK", "name": "Blink Charging Co.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036436", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036344", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001493152-26-035515", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001493152-26-035300", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034964", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034005", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031987", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031988", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031986", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031985", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031984", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031305", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-23", "title": "Form DEFA14A", "accession": "0001493152-26-029776", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-20", "title": "Form ARS", "accession": "0001493152-26-024675", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-20", "title": "Form DEFA14A", "accession": "0001493152-26-024672", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-20", "title": "Proxy statement", "accession": "0001493152-26-024670", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022266", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022256", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020408", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001493152-26-019206", "price_sensitive": false}, {"form": "3", "date": "2026-04-20", "title": "Initial insider holdings", "accession": "0001493152-26-017975", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017952", "price_sensitive": false}, {"form": "POS EX", "date": "2026-04-17", "title": "Form POS EX", "accession": "0001493152-26-017905", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001493152-26-015847", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014238", "price_sensitive": true}]}, "description": "Blink Charging Co. trades as BLNK on the NASDAQ and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 148 insider filings for the company, from August 2021 to December 2025. Across those, 8 insiders disclosed 8 open-market purchases totalling $358.59K against 39 sales totalling $346.78M. The most recent filing on record is dated 1 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 358590.5, "sell_n": 39, "sell_sum": 346781183.0826, "net": -346422592.5826, "insiders": 8, "first_date": "2021-08-10", "last_date": "2025-12-12"}, "metrics": {"ticker": "BLNK", "has_prices": true, "as_of": "2026-09-18", "last": 0.5992, "prev_close": 0.5467, "change": 0.05249999999999999, "change_pct": 0.09603072983354673, "session_volume": 1886939.0, "vwap_5": 0.5530542877031033, "vwap_20": 0.5591965097082718, "vwap_60": 0.5628560938370692, "vwap_250": 1.0845420915333788, "high_52w": 1.64, "low_52w": 0.4701, "avg_volume_20": 1224463.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-031986", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Ritsaart j.m. van Montfrans", "who_key": "van Montfrans Ritsaart J.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59270.65, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226031986/0001493152-26-031986-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179447}, {"id": "0001493152-26-031984", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Glen Moller", "who_key": "Moller Glen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226031984/0001493152-26-031984-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-031985", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226031985/0001493152-26-031985-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-031988", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael C. Battaglia", "who_key": "Battaglia Michael C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 24000.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226031988/0001493152-26-031988-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-031987", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael Bercovich", "who_key": "Bercovich Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22202.9966, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226031987/0001493152-26-031987-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001493152-26-019206", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Glen Moller", "who_key": "Moller Glen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226019206/0001493152-26-019206-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278807}, {"id": "0001493152-26-017952", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael C. Battaglia", "who_key": "Battaglia Michael C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3293.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226017952/0001493152-26-017952-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290327}, {"id": "0001493152-26-010638", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael C. Battaglia", "who_key": "Battaglia Michael C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 129985.5507, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226010638/0001493152-26-010638-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337847}, {"id": "0001493152-26-010640", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael Bercovich", "who_key": "Bercovich Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39537.707, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226010640/0001493152-26-010640-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337847}, {"id": "0001493152-26-005406", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael Bercovich", "who_key": "Bercovich Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20383.289999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315226005406/0001493152-26-005406-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398327}, {"id": "0001493152-25-027601", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael C. Battaglia", "who_key": "Battaglia Michael C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24999.75, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO loads up: $25K into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225027601/0001493152-25-027601-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468887}, {"id": "0001493152-25-027603", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael Bercovich", "who_key": "Bercovich Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50391.75, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO puts $50K into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225027603/0001493152-25-027603-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468887}, {"id": "0001641172-25-026776", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael Bercovich", "who_key": "Bercovich Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6144.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "4 insiders now buying BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225026776/0001641172-25-026776-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610007}, {"id": "0001641172-25-026845", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21524.999999999996, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 3 insiders into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225026845/0001641172-25-026845-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610007}, {"id": "0001641172-25-017000", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Ritsaart j.m. van Montfrans", "who_key": "van Montfrans Ritsaart J.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22083.194, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225017000/0001641172-25-017000-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001641172-25-017227", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael Bercovich", "who_key": "Bercovich Michael", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225017227/0001641172-25-017227-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001641172-25-017228", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Heitzmann Martha Jean Crawford", "who_key": "Crawford Heitzmann Martha Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225017228/0001641172-25-017228-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001641172-25-017229", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Ritsaart j.m. van Montfrans", "who_key": "van Montfrans Ritsaart J.M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225017229/0001641172-25-017229-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001641172-25-017226", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225017226/0001641172-25-017226-index.htm", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712247}, {"id": "0001641172-25-016998", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225016998/0001641172-25-016998-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713687}, {"id": "0001641172-25-012140", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Harjinder Bhade", "who_key": "Bhade Harjinder", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225012140/0001641172-25-012140-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001641172-25-012142", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Brendan Sean Jones", "who_key": "Jones Brendan Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225012142/0001641172-25-012142-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001641172-25-012141", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Aviv Hillo", "who_key": "Hillo Aviv", "role": "General Counsel & EVP - M&A, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225012141/0001641172-25-012141-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001641172-25-012143", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael P. Rama", "who_key": "RAMA MICHAEL P", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225012143/0001641172-25-012143-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001641172-25-012139", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael C. Battaglia", "who_key": "Battaglia Michael C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225012139/0001641172-25-012139-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777047}, {"id": "0001493152-25-008382", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael C. Battaglia", "who_key": "Battaglia Michael C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225008382/0001493152-25-008382-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887927}, {"id": "0001641172-25-016999", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Heitzmann Martha Jean Crawford", "who_key": "Crawford Heitzmann Martha Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225016999/0001641172-25-016999-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984407}, {"id": "0001493152-24-038856", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34000.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315224038856/0001493152-24-038856-index.htm", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105367}, {"id": "0001493152-24-037856", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Kristina A. Peterson", "who_key": "Peterson Kristina A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 43377.1232, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director sells $43K of BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315224037856/0001493152-24-037856-index.htm", "trade_date": "2024-09-19", "timestamp": "2024-09-19", "mins": 1115447}, {"id": "0001493152-24-028744", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on BLNK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315224028744/0001493152-24-028744-index.htm", "trade_date": "2024-07-18", "timestamp": "2024-07-18", "mins": 1206167}], "recent_buys": [{"id": "0001493152-25-027603", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael Bercovich", "who_key": "Bercovich Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50391.75, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO puts $50K into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225027603/0001493152-25-027603-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468887}, {"id": "0001493152-25-027601", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael C. Battaglia", "who_key": "Battaglia Michael C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24999.75, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO loads up: $25K into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225027601/0001493152-25-027601-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468887}, {"id": "0001641172-25-026845", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21524.999999999996, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 3 insiders into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225026845/0001641172-25-026845-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610007}, {"id": "0001641172-25-026776", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Michael Bercovich", "who_key": "Bercovich Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6144.0, "score": 33.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "4 insiders now buying BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225026776/0001641172-25-026776-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610007}, {"id": "0001493152-24-038856", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34000.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315224038856/0001493152-24-038856-index.htm", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105367}, {"id": "0001493152-22-036795", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 102200.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "That makes 4 insiders into BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222036795/0001493152-22-036795-index.htm", "trade_date": "2022-12-28", "timestamp": "2022-12-28", "mins": 2024087}, {"id": "0001493152-22-017837", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109080.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "4 insiders now buying BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222017837/0001493152-22-017837-index.htm", "trade_date": "2022-06-24", "timestamp": "2022-06-24", "mins": 2293367}, {"id": "0001104659-21-104351", "src": "INSIDERS", "ticker": "BLNK", "cik": "1429764", "company": "Blink Charging Co.", "company_raw": "Blink Charging Co.", "who": "Donald Engel", "who_key": "Engel Donald", "role": "Business Development Officer, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10250.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "4 insiders now buying BLNK", "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000110465921104351/0001104659-21-104351-index.htm", "trade_date": "2021-08-10", "timestamp": "2021-08-10", "mins": 2751287}], "institutional": [], "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": "Blink Charging Co. - Common Stock", "new_value": "Blink Charging Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001429764", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001429764", "applied": 1, "detected_at": "2026-09-10T16:51:46.610068"}]}, "key_people": [{"who": "Michael D. Farkas", "who_key": "FARKAS MICHAEL D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 340783626.5924, "net": -340783626.5924, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 158184.0, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223034706/0001493152-23-034706-index.htm"}, {"action": "SELL", "amount": 160238.0, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223034469/0001493152-23-034469-index.htm"}, {"action": "SELL", "amount": 164476.0, "date": "2023-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223033512/0001493152-23-033512-index.htm"}, {"action": "SELL", "amount": 282334.0, "date": "2023-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223033243/0001493152-23-033243-index.htm"}, {"action": "SELL", "amount": 196118.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223032825/0001493152-23-032825-index.htm"}, {"action": "SELL", "amount": 288756.0, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223032536/0001493152-23-032536-index.htm"}, {"action": "SELL", "amount": 71160.0, "date": "2023-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223032154/0001493152-23-032154-index.htm"}, {"action": "SELL", "amount": 203450.0, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223031888/0001493152-23-031888-index.htm"}, {"action": "SELL", "amount": 207610.0, "date": "2023-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223031549/0001493152-23-031549-index.htm"}, {"action": "SELL", "amount": 315822.0, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223030683/0001493152-23-030683-index.htm"}, {"action": "SELL", "amount": 215644.0, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223030388/0001493152-23-030388-index.htm"}, {"action": "SELL", "amount": 299692.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223030008/0001493152-23-030008-index.htm"}, {"action": "SELL", "amount": 299692.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223038630/0001493152-23-038630-index.htm"}, {"action": "SELL", "amount": 53657070.0, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223029480/0001493152-23-029480-index.htm"}, {"action": "SELL", "amount": 200580.0, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223038627/0001493152-23-038627-index.htm"}, {"action": "SELL", "amount": 275550220.0, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223023198/0001493152-23-023198-index.htm"}, {"action": "SELL", "amount": 337174.0, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223022663/0001493152-23-022663-index.htm"}, {"action": "SELL", "amount": 382902.0, "date": "2023-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223022294/0001493152-23-022294-index.htm"}, {"action": "SELL", "amount": 454788.0, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223022148/0001493152-23-022148-index.htm"}, {"action": "SELL", "amount": 431160.0, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223021715/0001493152-23-021715-index.htm"}, {"action": "SELL", "amount": 602899.788, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223021273/0001493152-23-021273-index.htm"}, {"action": "SELL", "amount": 356288.0, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223020908/0001493152-23-020908-index.htm"}, {"action": "SELL", "amount": 333317.238, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223020581/0001493152-23-020581-index.htm"}, {"action": "SELL", "amount": 194980.932, "date": "2023-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223020323/0001493152-23-020323-index.htm"}, {"action": "SELL", "amount": 268240.0, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223019968/0001493152-23-019968-index.htm"}], "latest": {"action": "SELL", "amount": 158184.0, "date": "2023-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223034706/0001493152-23-034706-index.htm"}}, {"who": "Donald Engel", "who_key": "Engel Donald", "role": "Business Development Officer, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 10250.0, "sold": 4561177.5, "net": -4550927.5, "trades": 4, "top_score": 27.6, "lean": "selling", "history": [{"action": "SELL", "amount": 3791177.5, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000110465921139897/0001104659-21-139897-index.htm"}, {"action": "SELL", "amount": 585000.0, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000110465921137004/0001104659-21-137004-index.htm"}, {"action": "BUY", "amount": 10250.0, "date": "2021-08-10", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000110465921104351/0001104659-21-104351-index.htm"}, {"action": "SELL", "amount": 185000.0, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000110465921104748/0001104659-21-104748-index.htm"}], "latest": {"action": "SELL", "amount": 3791177.5, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000110465921139897/0001104659-21-139897-index.htm"}}, {"who": "Mahidhar Reddy", "who_key": "Reddy Mahidhar", "role": "CEO of a Blink Subsidiary, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 958310.087, "net": -958310.087, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 644.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223021304/0001493152-23-021304-index.htm"}, {"action": "SELL", "amount": 225231.027, "date": "2022-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222026584/0001493152-22-026584-index.htm"}, {"action": "SELL", "amount": 732435.06, "date": "2022-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222026280/0001493152-22-026280-index.htm"}], "latest": {"action": "SELL", "amount": 644.0, "date": "2023-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315223021304/0001493152-23-021304-index.htm"}}, {"who": "Aviv Hillo", "who_key": "Hillo Aviv", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 422176.52999999997, "net": -422176.52999999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 184500.0, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222027164/0001493152-22-027164-index.htm"}, {"action": "SELL", "amount": 237676.52999999997, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222026268/0001493152-22-026268-index.htm"}], "latest": {"action": "SELL", "amount": 184500.0, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222027164/0001493152-22-027164-index.htm"}}, {"who": "Jack Levine", "who_key": "LEVINE JACK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 266805.0, "sold": 0, "net": 266805.0, "trades": 4, "top_score": 40.4, "lean": "buying", "history": [{"action": "BUY", "amount": 21524.999999999996, "date": "2025-09-05", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225026845/0001641172-25-026845-index.htm"}, {"action": "BUY", "amount": 34000.0, "date": "2024-09-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315224038856/0001493152-24-038856-index.htm"}, {"action": "BUY", "amount": 102200.0, "date": "2022-12-28", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222036795/0001493152-22-036795-index.htm"}, {"action": "BUY", "amount": 109080.0, "date": "2022-06-24", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315222017837/0001493152-22-017837-index.htm"}], "latest": {"action": "BUY", "amount": 21524.999999999996, "date": "2025-09-05", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225026845/0001641172-25-026845-index.htm"}}, {"who": "Michael Bercovich", "who_key": "Bercovich Michael", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 56535.75, "sold": 0, "net": 56535.75, "trades": 2, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 50391.75, "date": "2025-12-12", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225027603/0001493152-25-027603-index.htm"}, {"action": "BUY", "amount": 6144.0, "date": "2025-09-05", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000164117225026776/0001641172-25-026776-index.htm"}], "latest": {"action": "BUY", "amount": 50391.75, "date": "2025-12-12", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225027603/0001493152-25-027603-index.htm"}}, {"who": "Kristina A. Peterson", "who_key": "Peterson Kristina A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 55892.3732, "net": -55892.3732, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43377.1232, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315224037856/0001493152-24-037856-index.htm"}, {"action": "SELL", "amount": 12515.25, "date": "2024-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315224025463/0001493152-24-025463-index.htm"}], "latest": {"action": "SELL", "amount": 43377.1232, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315224037856/0001493152-24-037856-index.htm"}}, {"who": "Michael C. Battaglia", "who_key": "Battaglia Michael C.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 24999.75, "sold": 0, "net": 24999.75, "trades": 1, "top_score": 44.1, "lean": "buying", "history": [{"action": "BUY", "amount": 24999.75, "date": "2025-12-12", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225027601/0001493152-25-027601-index.htm"}], "latest": {"action": "BUY", "amount": 24999.75, "date": "2025-12-12", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1429764/000149315225027601/0001493152-25-027601-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036436", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001493152-26-036344", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001493152-26-035515", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "Initial insider holdings", "accession": "0001493152-26-035300", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001493152-26-034964", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001493152-26-034005", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031987", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031988", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031986", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031985", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001493152-26-031984", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031305", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-23", "title": "Form DEFA14A", "accession": "0001493152-26-029776", "price_sensitive": false}, {"form": "ARS", "date": "2026-05-20", "title": "Form ARS", "accession": "0001493152-26-024675", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-20", "title": "Form DEFA14A", "accession": "0001493152-26-024672", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-20", "title": "Proxy statement", "accession": "0001493152-26-024670", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001493152-26-022266", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001493152-26-022256", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-020408", "price_sensitive": false}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001493152-26-019206", "price_sensitive": false}, {"form": "3", "date": "2026-04-20", "title": "Initial insider holdings", "accession": "0001493152-26-017975", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001493152-26-017952", "price_sensitive": false}, {"form": "POS EX", "date": "2026-04-17", "title": "Form POS EX", "accession": "0001493152-26-017905", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001493152-26-015847", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001493152-26-014238", "price_sensitive": true}], "performance": {"ticker": "BLNK", "has_prices": true, "summary": {"n": 8, "avg": -0.6027729700551411, "win_rate": 0.0, "best": -0.23070997560662482, "worst": -0.9836507503410641, "as_of": "2026-09-18"}, "buys": [{"who": "Bercovich Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 50391.75, "date": "2025-12-12", "score": 47.1, "ref_price": 0.7789, "return": -0.23070997560662482}, {"who": "Battaglia Michael C.", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24999.75, "date": "2025-12-12", "score": 44.1, "ref_price": 0.7789, "return": -0.23070997560662482}, {"who": "LEVINE JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21524.999999999996, "date": "2025-09-05", "score": 33.1, "ref_price": 1.02, "return": -0.4125490196078432}, {"who": "Bercovich Michael", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6144.0, "date": "2025-09-05", "score": 33.5, "ref_price": 1.02, "return": -0.4125490196078432}, {"who": "LEVINE JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34000.0, "date": "2024-09-26", "score": 35.5, "ref_price": 1.69, "return": -0.6454437869822486}, {"who": "LEVINE JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102200.0, "date": "2022-12-28", "score": 40.4, "ref_price": 10.01, "return": -0.9401398601398602}, {"who": "LEVINE JACK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109080.0, "date": "2022-06-24", "score": 40.4, "ref_price": 17.85, "return": -0.9664313725490197}, {"who": "Engel Donald", "person_type": "EXEC", "person_label": "Execs", "role": "Business Development Officer, Director", "amount": 10250.0, "date": "2021-08-10", "score": 27.6, "ref_price": 36.65, "return": -0.9836507503410641}]}, "price_series": [{"date": "2017-08-29", "close": 17.5, "volume": 1286.0}, {"date": "2017-08-30", "close": 12.1, "volume": 9925.0}, {"date": "2017-08-31", "close": 12.9, "volume": 3640.0}, {"date": "2017-09-01", "close": 14.25, "volume": 2529.0}, {"date": "2017-09-05", "close": 14.7, "volume": 1091.0}, {"date": "2017-09-06", "close": 14.0, "volume": 1381.0}, {"date": "2017-09-07", "close": 14.7, "volume": 1256.0}, {"date": "2017-09-08", "close": 15.1, "volume": 930.0}, {"date": "2017-09-11", "close": 16.3, "volume": 2783.0}, {"date": "2017-09-12", "close": 15.25, "volume": 2885.0}, {"date": "2017-09-13", "close": 14.51, "volume": 1764.0}, {"date": "2017-09-14", "close": 14.3, "volume": 4067.0}, {"date": "2017-09-15", "close": 13.1501, "volume": 1481.0}, {"date": "2017-09-18", "close": 13.9, "volume": 1374.0}, {"date": "2017-09-19", "close": 13.15, "volume": 1278.0}, {"date": "2017-09-20", "close": 12.4, "volume": 5651.0}, {"date": "2017-09-21", "close": 11.5, "volume": 4610.0}, {"date": "2017-09-22", "close": 11.5, "volume": 1723.0}, {"date": "2017-09-25", "close": 11.0, "volume": 2097.0}, {"date": "2017-09-26", "close": 12.25, "volume": 1078.0}, {"date": "2017-09-27", "close": 11.5, "volume": 1547.0}, {"date": "2017-09-28", "close": 11.15, "volume": 1377.0}, {"date": "2017-09-29", "close": 11.25, "volume": 1193.0}, {"date": "2017-10-02", "close": 10.6, "volume": 2227.0}, {"date": "2017-10-03", "close": 10.65, "volume": 1371.0}, {"date": "2017-10-04", "close": 11.0, "volume": 1633.0}, {"date": "2017-10-05", "close": 10.9, "volume": 2061.0}, {"date": "2017-10-06", "close": 10.86, "volume": 433.0}, {"date": "2017-10-09", "close": 10.02, "volume": 2504.0}, {"date": "2017-10-10", "close": 10.02, "volume": 1016.0}, {"date": "2017-10-11", "close": 10.25, "volume": 1244.0}, {"date": "2017-10-12", "close": 10.04, "volume": 939.0}, {"date": "2017-10-13", "close": 10.02, "volume": 1270.0}, {"date": "2017-10-16", "close": 9.0, "volume": 3912.0}, {"date": "2017-10-17", "close": 7.05, "volume": 11190.0}, {"date": "2017-10-18", "close": 6.4, "volume": 6442.0}, {"date": "2017-10-19", "close": 6.25, "volume": 2302.0}, {"date": "2017-10-20", "close": 6.7, "volume": 1934.0}, {"date": "2017-10-23", "close": 7.03, "volume": 10404.0}, {"date": "2017-10-24", "close": 7.2, "volume": 1096.0}, {"date": "2017-10-25", "close": 7.25, "volume": 712.0}, {"date": "2017-10-26", "close": 7.27, "volume": 169.0}, {"date": "2017-10-27", "close": 7.9, "volume": 5432.0}, {"date": "2017-10-30", "close": 8.0, "volume": 2078.0}, {"date": "2017-10-31", "close": 8.0, "volume": 643.0}, {"date": "2017-11-01", "close": 8.25, "volume": 1469.0}, {"date": "2017-11-02", "close": 8.25, "volume": null}, {"date": "2017-11-03", "close": 8.25, "volume": null}, {"date": "2017-11-06", "close": 8.0, "volume": 2276.0}, {"date": "2017-11-07", "close": 8.05, "volume": 821.0}, {"date": "2017-11-08", "close": 7.82, "volume": 1302.0}, {"date": "2017-11-09", "close": 7.75, "volume": 1101.0}, {"date": "2017-11-10", "close": 7.6, "volume": 612.0}, {"date": "2017-11-13", "close": 7.25, "volume": 3283.0}, {"date": "2017-11-14", "close": 6.91, "volume": 665.0}, {"date": "2017-11-15", "close": 6.9, "volume": 1025.0}, {"date": "2017-11-16", "close": 6.8, "volume": 468.0}, {"date": "2017-11-17", "close": 7.09, "volume": 1098.0}, {"date": "2017-11-20", "close": 7.0, "volume": 375.0}, {"date": "2017-11-21", "close": 7.0, "volume": 2503.0}, {"date": "2017-11-22", "close": 6.8, "volume": 921.0}, {"date": "2017-11-24", "close": 6.5, "volume": 520.0}, {"date": "2017-11-27", "close": 5.9, "volume": 2952.0}, {"date": "2017-11-28", "close": 5.55, "volume": 2932.0}, {"date": "2017-11-29", "close": 5.95, "volume": 3109.0}, {"date": "2017-11-30", "close": 6.35, "volume": 4676.0}, {"date": "2017-12-01", "close": 6.5, "volume": 1352.0}, {"date": "2017-12-04", "close": 6.3, "volume": 678.0}, {"date": "2017-12-05", "close": 5.75, "volume": 1368.0}, {"date": "2017-12-06", "close": 5.03, "volume": 5388.0}, {"date": "2017-12-07", "close": 4.7, "volume": 2437.0}, {"date": "2017-12-08", "close": 5.0, "volume": 1827.0}, {"date": "2017-12-11", "close": 6.0, "volume": 3257.0}, {"date": "2017-12-12", "close": 5.6, "volume": 1249.0}, {"date": "2017-12-13", "close": 5.45, "volume": 548.0}, {"date": "2017-12-14", "close": 6.0, "volume": 1119.0}, {"date": "2017-12-15", "close": 5.55, "volume": 463.0}, {"date": "2017-12-18", "close": 6.0, "volume": 408.0}, {"date": "2017-12-19", "close": 5.47, "volume": 2074.0}, {"date": "2017-12-20", "close": 5.45, "volume": 3041.0}, {"date": "2017-12-21", "close": 5.05, "volume": 3497.0}, {"date": "2017-12-22", "close": 5.05, "volume": 2190.0}, {"date": "2017-12-26", "close": 5.1, "volume": 1037.0}, {"date": "2017-12-27", "close": 5.25, "volume": 995.0}, {"date": "2017-12-28", "close": 5.0, "volume": 5445.0}, {"date": "2017-12-29", "close": 4.5, "volume": 5658.0}, {"date": "2018-01-02", "close": 4.55, "volume": 516.0}, {"date": "2018-01-03", "close": 4.75, "volume": 2286.0}, {"date": "2018-01-04", "close": 5.1, "volume": 2411.0}, {"date": "2018-01-05", "close": 5.1, "volume": null}, {"date": "2018-01-08", "close": 4.9, "volume": 1488.0}, {"date": "2018-01-09", "close": 4.775, "volume": 308.0}, {"date": "2018-01-10", "close": 5.25, "volume": 2521.0}, {"date": "2018-01-11", "close": 5.0, "volume": 1341.0}, {"date": "2018-01-12", "close": 5.5, "volume": 6932.0}, {"date": "2018-01-16", "close": 7.5, "volume": 13371.0}, {"date": "2018-01-17", "close": 8.63, "volume": 13280.0}, {"date": "2018-01-18", "close": 13.95, "volume": 30201.0}, {"date": "2018-01-19", "close": 14.49, "volume": 14420.0}, {"date": "2018-01-22", "close": 10.0, "volume": 19315.0}, {"date": "2018-01-23", "close": 8.51, "volume": 4918.0}, {"date": "2018-01-24", "close": 7.0, "volume": 17230.0}, {"date": "2018-01-25", "close": 9.5, "volume": 12954.0}, {"date": "2018-01-26", "close": 8.0, "volume": 8826.0}, {"date": "2018-01-29", "close": 7.9, "volume": 4392.0}, {"date": "2018-01-30", "close": 7.5, "volume": 3026.0}, {"date": "2018-01-31", "close": 7.99, "volume": 4367.0}, {"date": "2018-02-01", "close": 7.15, "volume": 5284.0}, {"date": "2018-02-02", "close": 7.55, "volume": 4837.0}, {"date": "2018-02-05", "close": 7.8, "volume": 3759.0}, {"date": "2018-02-06", "close": 8.99, "volume": 6497.0}, {"date": "2018-02-07", "close": 8.0, "volume": 5730.0}, {"date": "2018-02-08", "close": 8.2, "volume": 3675.0}, {"date": "2018-02-09", "close": 8.2, "volume": 1273.0}, {"date": "2018-02-12", "close": 8.8, "volume": 3332.0}, {"date": "2018-02-13", "close": 8.51, "volume": 10059.0}, {"date": "2018-02-14", "close": 3.12, "volume": 833379.0}, {"date": "2018-02-15", "close": 3.17, "volume": 252840.0}, {"date": "2018-02-16", "close": 3.02, "volume": 114061.0}, {"date": "2018-02-20", "close": 3.13, "volume": 72967.0}, {"date": "2018-02-21", "close": 3.01, "volume": 153645.0}, {"date": "2018-02-22", "close": 3.05, "volume": 170370.0}, {"date": "2018-02-23", "close": 2.9903, "volume": 50955.0}, {"date": "2018-02-26", "close": 3.05, "volume": 66192.0}, {"date": "2018-02-27", "close": 2.97, "volume": 42021.0}, {"date": "2018-02-28", "close": 2.9, "volume": 33946.0}, {"date": "2018-03-01", "close": 2.85, "volume": 51135.0}, {"date": "2018-03-02", "close": 2.56, "volume": 86466.0}, {"date": "2018-03-05", "close": 2.68, "volume": 27644.0}, {"date": "2018-03-06", "close": 2.61, "volume": 12557.0}, {"date": "2018-03-07", "close": 2.73, "volume": 33824.0}, {"date": "2018-03-08", "close": 2.84, "volume": 36284.0}, {"date": "2018-03-09", "close": 2.85, "volume": 25616.0}, {"date": "2018-03-12", "close": 2.8, "volume": 33176.0}, {"date": "2018-03-13", "close": 2.84, "volume": 32988.0}, {"date": "2018-03-14", "close": 2.8499, "volume": 10209.0}, {"date": "2018-03-15", "close": 2.75, "volume": 15693.0}, {"date": "2018-03-16", "close": 2.8, "volume": 8440.0}, {"date": "2018-03-19", "close": 2.89, "volume": 25630.0}, {"date": "2018-03-20", "close": 2.94, "volume": 177591.0}, {"date": "2018-03-21", "close": 2.86, "volume": 44487.0}, {"date": "2018-03-22", "close": 2.86, "volume": 24834.0}, {"date": "2018-03-23", "close": 2.8, "volume": 31817.0}, {"date": "2018-03-26", "close": 2.8457, "volume": 15812.0}, {"date": "2018-03-27", "close": 2.85, "volume": 64807.0}, {"date": "2018-03-28", "close": 2.77, "volume": 33107.0}, {"date": "2018-03-29", "close": 2.75, "volume": 27073.0}, {"date": "2018-04-02", "close": 2.89, "volume": 6317.0}, {"date": "2018-04-03", "close": 2.7, "volume": 21290.0}, {"date": "2018-04-04", "close": 2.69, "volume": 46832.0}, {"date": "2018-04-05", "close": 2.4, "volume": 26268.0}, {"date": "2018-04-06", "close": 2.17, "volume": 42236.0}, {"date": "2018-04-09", "close": 2.06, "volume": 21619.0}, {"date": "2018-04-10", "close": 2.0, "volume": 17951.0}, {"date": "2018-04-11", "close": 2.38, "volume": 153675.0}, {"date": "2018-04-12", "close": 2.47, "volume": 18640.0}, {"date": "2018-04-13", "close": 2.41, "volume": 29254.0}, {"date": "2018-04-16", "close": 2.1, "volume": 25149.0}, {"date": "2018-04-17", "close": 1.94, "volume": 175692.0}, {"date": "2018-04-18", "close": 1.76, "volume": 167759.0}, {"date": "2018-04-19", "close": 1.76, "volume": 41413.0}, {"date": "2018-04-20", "close": 1.7421, "volume": 21710.0}, {"date": "2018-04-23", "close": 1.515, "volume": 58005.0}, {"date": "2018-04-24", "close": 1.6, "volume": 57739.0}, {"date": "2018-04-25", "close": 1.45, "volume": 82265.0}, {"date": "2018-04-26", "close": 1.33, "volume": 35624.0}, {"date": "2018-04-27", "close": 1.4501, "volume": 38250.0}, {"date": "2018-04-30", "close": 1.48, "volume": 56354.0}, {"date": "2018-05-01", "close": 1.5, "volume": 15658.0}, {"date": "2018-05-02", "close": 1.41, "volume": 36635.0}, {"date": "2018-05-03", "close": 1.519, "volume": 16823.0}, {"date": "2018-05-04", "close": 1.48, "volume": 19719.0}, {"date": "2018-05-07", "close": 4.04, "volume": 60566570.0}, {"date": "2018-05-08", "close": 6.24, "volume": 43924610.0}, {"date": "2018-05-09", "close": 4.93, "volume": 10594180.0}, {"date": "2018-05-10", "close": 5.2, "volume": 6184018.0}, {"date": "2018-05-11", "close": 5.75, "volume": 14489730.0}, {"date": "2018-05-14", "close": 5.75, "volume": 5687421.0}, {"date": "2018-05-15", "close": 5.46, "volume": 2127058.0}, {"date": "2018-05-16", "close": 7.19, "volume": 26744690.0}, {"date": "2018-05-17", "close": 8.01, "volume": 15758430.0}, {"date": "2018-05-18", "close": 6.79, "volume": 6250137.0}, {"date": "2018-05-21", "close": 7.09, "volume": 2408299.0}, {"date": "2018-05-22", "close": 6.94, "volume": 5009760.0}, {"date": "2018-05-23", "close": 7.22, "volume": 1586902.0}, {"date": "2018-05-24", "close": 7.15, "volume": 956852.0}, {"date": "2018-05-25", "close": 7.18, "volume": 3187398.0}, {"date": "2018-05-29", "close": 7.03, "volume": 1112912.0}, {"date": "2018-05-30", "close": 7.25, "volume": 3852800.0}, {"date": "2018-05-31", "close": 7.3, "volume": 1372929.0}, {"date": "2018-06-01", "close": 7.08, "volume": 1211683.0}, {"date": "2018-06-04", "close": 6.75, "volume": 1196838.0}, {"date": "2018-06-05", "close": 6.56, "volume": 1643411.0}, {"date": "2018-06-06", "close": 5.38, "volume": 2271973.0}, {"date": "2018-06-07", "close": 5.66, "volume": 2390143.0}, {"date": "2018-06-08", "close": 5.55, "volume": 611531.0}, {"date": "2018-06-11", "close": 5.47, "volume": 549715.0}, {"date": "2018-06-12", "close": 6.22, "volume": 1416459.0}, {"date": "2018-06-13", "close": 6.07, "volume": 1075999.0}, {"date": "2018-06-14", "close": 5.8, "volume": 691324.0}, {"date": "2018-06-15", "close": 5.46, "volume": 929324.0}, {"date": "2018-06-18", "close": 5.52, "volume": 449100.0}, {"date": "2018-06-19", "close": 5.49, "volume": 1011008.0}, {"date": "2018-06-20", "close": 5.6, "volume": 519198.0}, {"date": "2018-06-21", "close": 5.37, "volume": 441714.0}, {"date": "2018-06-22", "close": 5.46, "volume": 273409.0}, {"date": "2018-06-25", "close": 5.26, "volume": 347929.0}, {"date": "2018-06-26", "close": 5.5, "volume": 663054.0}, {"date": "2018-06-27", "close": 5.23, "volume": 174438.0}, {"date": "2018-06-28", "close": 5.45, "volume": 278642.0}, {"date": "2018-06-29", "close": 5.13, "volume": 434026.0}, {"date": "2018-07-02", "close": 4.79, "volume": 490242.0}, {"date": "2018-07-03", "close": 4.46, "volume": 392710.0}, {"date": "2018-07-05", "close": 3.97, "volume": 849695.0}, {"date": "2018-07-06", "close": 3.77, "volume": 445860.0}, {"date": "2018-07-09", "close": 4.06, "volume": 602049.0}, {"date": "2018-07-10", "close": 4.1, "volume": 451057.0}, {"date": "2018-07-11", "close": 4.2, "volume": 243603.0}, {"date": "2018-07-12", "close": 4.025, "volume": 463500.0}, {"date": "2018-07-13", "close": 3.93, "volume": 192265.0}, {"date": "2018-07-16", "close": 3.6, "volume": 453513.0}, {"date": "2018-07-17", "close": 3.6, "volume": 214751.0}, {"date": "2018-07-18", "close": 3.43, "volume": 529864.0}, {"date": "2018-07-19", "close": 3.55, "volume": 473752.0}, {"date": "2018-07-20", "close": 3.42, "volume": 138289.0}, {"date": "2018-07-23", "close": 3.48, "volume": 174969.0}, {"date": "2018-07-24", "close": 3.38, "volume": 215838.0}, {"date": "2018-07-25", "close": 3.36, "volume": 1014436.0}, {"date": "2018-07-26", "close": 3.28, "volume": 396705.0}, {"date": "2018-07-27", "close": 3.1, "volume": 447316.0}, {"date": "2018-07-30", "close": 2.92, "volume": 239866.0}, {"date": "2018-07-31", "close": 2.93, "volume": 215220.0}, {"date": "2018-08-01", "close": 2.85, "volume": 180101.0}, {"date": "2018-08-02", "close": 2.87, "volume": 153869.0}, {"date": "2018-08-03", "close": 3.4, "volume": 989338.0}, {"date": "2018-08-06", "close": 4.42, "volume": 11821220.0}, {"date": "2018-08-07", "close": 4.35, "volume": 2966975.0}, {"date": "2018-08-08", "close": 3.95, "volume": 775393.0}, {"date": "2018-08-09", "close": 4.05, "volume": 569587.0}, {"date": "2018-08-10", "close": 3.685, "volume": 714862.0}, {"date": "2018-08-13", "close": 3.77, "volume": 481921.0}, {"date": "2018-08-14", "close": 3.59, "volume": 795003.0}, {"date": "2018-08-15", "close": 3.52, "volume": 238109.0}, {"date": "2018-08-16", "close": 3.56, "volume": 253867.0}, {"date": "2018-08-17", "close": 3.4, "volume": 294917.0}, {"date": "2018-08-20", "close": 3.32, "volume": 226581.0}, {"date": "2018-08-21", "close": 3.23, "volume": 188150.0}, {"date": "2018-08-22", "close": 3.11, "volume": 429549.0}, {"date": "2018-08-23", "close": 3.27, "volume": 275747.0}, {"date": "2018-08-24", "close": 3.19, "volume": 195958.0}, {"date": "2018-08-27", "close": 3.2, "volume": 281258.0}, {"date": "2018-08-28", "close": 3.15, "volume": 296488.0}, {"date": "2018-08-29", "close": 3.2, "volume": 236349.0}, {"date": "2018-08-30", "close": 3.09, "volume": 163202.0}, {"date": "2018-08-31", "close": 3.19, "volume": 149798.0}, {"date": "2018-09-04", "close": 3.44, "volume": 380441.0}, {"date": "2018-09-05", "close": 3.46, "volume": 238403.0}, {"date": "2018-09-06", "close": 3.37, "volume": 161482.0}, {"date": "2018-09-07", "close": 3.19, "volume": 122386.0}, {"date": "2018-09-10", "close": 3.17, "volume": 111368.0}, {"date": "2018-09-11", "close": 3.05, "volume": 138612.0}, {"date": "2018-09-12", "close": 3.05, "volume": 94556.0}, {"date": "2018-09-13", "close": 3.05, "volume": 115668.0}, {"date": "2018-09-14", "close": 2.65, "volume": 627387.0}, {"date": "2018-09-17", "close": 2.65, "volume": 172823.0}, {"date": "2018-09-18", "close": 2.44, "volume": 546431.0}, {"date": "2018-09-19", "close": 2.38, "volume": 191536.0}, {"date": "2018-09-20", "close": 2.55, "volume": 281730.0}, {"date": "2018-09-21", "close": 2.51, "volume": 161061.0}, {"date": "2018-09-24", "close": 2.37, "volume": 101580.0}, {"date": "2018-09-25", "close": 2.37, "volume": 158639.0}, {"date": "2018-09-26", "close": 2.39, "volume": 233064.0}, {"date": "2018-09-27", "close": 2.41, "volume": 81141.0}, {"date": "2018-09-28", "close": 2.45, "volume": 114287.0}, {"date": "2018-10-01", "close": 2.36, "volume": 160490.0}, {"date": "2018-10-02", "close": 2.34, "volume": 86127.0}, {"date": "2018-10-03", "close": 2.36, "volume": 119684.0}, {"date": "2018-10-04", "close": 2.3, "volume": 100329.0}, {"date": "2018-10-05", "close": 2.21, "volume": 132406.0}, {"date": "2018-10-08", "close": 2.18, "volume": 119738.0}, {"date": "2018-10-09", "close": 2.07, "volume": 114964.0}, {"date": "2018-10-10", "close": 1.97, "volume": 195879.0}, {"date": "2018-10-11", "close": 2.03, "volume": 246923.0}, {"date": "2018-10-12", "close": 2.16, "volume": 229893.0}, {"date": "2018-10-15", "close": 2.19, "volume": 138306.0}, {"date": "2018-10-16", "close": 3.56, "volume": 16559880.0}, {"date": "2018-10-17", "close": 2.45, "volume": 5016251.0}, {"date": "2018-10-18", "close": 2.24, "volume": 1084097.0}, {"date": "2018-10-19", "close": 2.195, "volume": 469457.0}, {"date": "2018-10-22", "close": 2.31, "volume": 570250.0}, {"date": "2018-10-23", "close": 2.15, "volume": 398304.0}, {"date": "2018-10-24", "close": 2.04, "volume": 314574.0}, {"date": "2018-10-25", "close": 2.11, "volume": 291833.0}, {"date": "2018-10-26", "close": 2.09, "volume": 200508.0}, {"date": "2018-10-29", "close": 2.17, "volume": 1947341.0}, {"date": "2018-10-30", "close": 2.08, "volume": 455908.0}, {"date": "2018-10-31", "close": 2.13, "volume": 237191.0}, {"date": "2018-11-01", "close": 2.2, "volume": 174135.0}, {"date": "2018-11-02", "close": 2.27, "volume": 232674.0}, {"date": "2018-11-05", "close": 2.16, "volume": 657255.0}, {"date": "2018-11-06", "close": 2.18, "volume": 209062.0}, {"date": "2018-11-07", "close": 2.24, "volume": 340158.0}, {"date": "2018-11-08", "close": 2.29, "volume": 304654.0}, {"date": "2018-11-09", "close": 2.39, "volume": 334713.0}, {"date": "2018-11-12", "close": 2.32, "volume": 169574.0}, {"date": "2018-11-13", "close": 2.34, "volume": 401185.0}, {"date": "2018-11-14", "close": 2.65, "volume": 665546.0}, {"date": "2018-11-15", "close": 2.47, "volume": 323839.0}, {"date": "2018-11-16", "close": 2.63, "volume": 387325.0}, {"date": "2018-11-19", "close": 2.45, "volume": 231956.0}, {"date": "2018-11-20", "close": 2.35, "volume": 221707.0}, {"date": "2018-11-21", "close": 2.43, "volume": 661056.0}, {"date": "2018-11-23", "close": 2.37, "volume": 41747.0}, {"date": "2018-11-26", "close": 2.42, "volume": 104417.0}, {"date": "2018-11-27", "close": 2.31, "volume": 218157.0}, {"date": "2018-11-28", "close": 2.21, "volume": 276646.0}, {"date": "2018-11-29", "close": 2.2, "volume": 77354.0}, {"date": "2018-11-30", "close": 2.21, "volume": 210997.0}, {"date": "2018-12-03", "close": 2.2, "volume": 262194.0}, {"date": "2018-12-04", "close": 2.08, "volume": 215768.0}, {"date": "2018-12-06", "close": 2.1, "volume": 205275.0}, {"date": "2018-12-07", "close": 2.11, "volume": 160146.0}, {"date": "2018-12-10", "close": 2.07, "volume": 253894.0}, {"date": "2018-12-11", "close": 2.06, "volume": 359089.0}, {"date": "2018-12-12", "close": 2.06, "volume": 194062.0}, {"date": "2018-12-13", "close": 1.9, "volume": 425172.0}, {"date": "2018-12-14", "close": 1.88, "volume": 141698.0}, {"date": "2018-12-17", "close": 1.96, "volume": 321137.0}, {"date": "2018-12-18", "close": 1.81, "volume": 320249.0}, {"date": "2018-12-19", "close": 1.85, "volume": 201897.0}, {"date": "2018-12-20", "close": 1.74, "volume": 331521.0}, {"date": "2018-12-21", "close": 1.59, "volume": 276747.0}, {"date": "2018-12-24", "close": 1.71, "volume": 264306.0}, {"date": "2018-12-26", "close": 1.83, "volume": 271489.0}, {"date": "2018-12-27", "close": 1.75, "volume": 239067.0}, {"date": "2018-12-28", "close": 1.77, "volume": 131227.0}, {"date": "2018-12-31", "close": 1.72, "volume": 160730.0}, {"date": "2019-01-02", "close": 1.8, "volume": 201385.0}, {"date": "2019-01-03", "close": 1.78, "volume": 114307.0}, {"date": "2019-01-04", "close": 1.85, "volume": 150164.0}, {"date": "2019-01-07", "close": 1.94, "volume": 288472.0}, {"date": "2019-01-08", "close": 1.84, "volume": 262773.0}, {"date": "2019-01-09", "close": 1.87, "volume": 221288.0}, {"date": "2019-01-10", "close": 1.91, "volume": 134829.0}, {"date": "2019-01-11", "close": 1.84, "volume": 134927.0}, {"date": "2019-01-14", "close": 1.84, "volume": 172792.0}, {"date": "2019-01-15", "close": 1.83, "volume": 629600.0}, {"date": "2019-01-16", "close": 1.79, "volume": 135570.0}, {"date": "2019-01-17", "close": 1.74, "volume": 139484.0}, {"date": "2019-01-18", "close": 1.79, "volume": 166401.0}, {"date": "2019-01-22", "close": 1.75, "volume": 72385.0}, {"date": "2019-01-23", "close": 2.25, "volume": 4849885.0}, {"date": "2019-01-24", "close": 2.36, "volume": 11349980.0}, {"date": "2019-01-25", "close": 2.39, "volume": 1140292.0}, {"date": "2019-01-28", "close": 2.24, "volume": 738792.0}, {"date": "2019-01-29", "close": 2.12, "volume": 389933.0}, {"date": "2019-01-30", "close": 2.37, "volume": 1700227.0}, {"date": "2019-01-31", "close": 2.29, "volume": 1568983.0}, {"date": "2019-02-01", "close": 2.28, "volume": 512813.0}, {"date": "2019-02-04", "close": 2.24, "volume": 368597.0}, {"date": "2019-02-05", "close": 2.21, "volume": 281501.0}, {"date": "2019-02-06", "close": 2.15, "volume": 256314.0}, {"date": "2019-02-07", "close": 2.21, "volume": 486204.0}, {"date": "2019-02-08", "close": 2.26, "volume": 355937.0}, {"date": "2019-02-11", "close": 2.16, "volume": 272286.0}, {"date": "2019-02-12", "close": 2.17, "volume": 183808.0}, {"date": "2019-02-13", "close": 2.48, "volume": 1569620.0}, {"date": "2019-02-14", "close": 2.59, "volume": 3439959.0}, {"date": "2019-02-15", "close": 2.92, "volume": 6435368.0}, {"date": "2019-02-19", "close": 3.05, "volume": 1442475.0}, {"date": "2019-02-20", "close": 3.82, "volume": 7094107.0}, {"date": "2019-02-21", "close": 3.58, "volume": 5705596.0}, {"date": "2019-02-22", "close": 3.51, "volume": 1939818.0}, {"date": "2019-02-25", "close": 3.2, "volume": 1835230.0}, {"date": "2019-02-26", "close": 3.75, "volume": 2610590.0}, {"date": "2019-02-27", "close": 3.58, "volume": 989583.0}, {"date": "2019-02-28", "close": 3.57, "volume": 551902.0}, {"date": "2019-03-01", "close": 3.45, "volume": 592604.0}, {"date": "2019-03-04", "close": 3.89, "volume": 1802025.0}, {"date": "2019-03-05", "close": 3.92, "volume": 2634734.0}, {"date": "2019-03-06", "close": 3.67, "volume": 1065962.0}, {"date": "2019-03-07", "close": 3.59, "volume": 581622.0}, {"date": "2019-03-08", "close": 3.28, "volume": 1264158.0}, {"date": "2019-03-11", "close": 3.365, "volume": 443460.0}, {"date": "2019-03-12", "close": 3.24, "volume": 987896.0}, {"date": "2019-03-13", "close": 3.05, "volume": 1074865.0}, {"date": "2019-03-14", "close": 2.9, "volume": 593943.0}, {"date": "2019-03-15", "close": 2.75, "volume": 775409.0}, {"date": "2019-03-18", "close": 2.69, "volume": 855456.0}, {"date": "2019-03-19", "close": 3.06, "volume": 3362342.0}, {"date": "2019-03-20", "close": 3.14, "volume": 877124.0}, {"date": "2019-03-21", "close": 3.0, "volume": 777899.0}, {"date": "2019-03-22", "close": 2.88, "volume": 428788.0}, {"date": "2019-03-25", "close": 2.93, "volume": 250268.0}, {"date": "2019-03-26", "close": 2.95, "volume": 326479.0}, {"date": "2019-03-27", "close": 2.9, "volume": 270940.0}, {"date": "2019-03-28", "close": 2.9, "volume": 312544.0}, {"date": "2019-03-29", "close": 3.13, "volume": 1009482.0}, {"date": "2019-04-01", "close": 3.15, "volume": 519751.0}, {"date": "2019-04-02", "close": 3.05, "volume": 635226.0}, {"date": "2019-04-03", "close": 3.04, "volume": 731854.0}, {"date": "2019-04-04", "close": 2.99, "volume": 279591.0}, {"date": "2019-04-05", "close": 3.03, "volume": 371447.0}, {"date": "2019-04-08", "close": 3.22, "volume": 674448.0}, {"date": "2019-04-09", "close": 3.24, "volume": 212305.0}, {"date": "2019-04-10", "close": 3.18, "volume": 566484.0}, {"date": "2019-04-11", "close": 3.08, "volume": 315318.0}, {"date": "2019-04-12", "close": 3.07, "volume": 184588.0}, {"date": "2019-04-15", "close": 3.1, "volume": 193971.0}, {"date": "2019-04-16", "close": 3.02, "volume": 272310.0}, {"date": "2019-04-17", "close": 3.0, "volume": 178230.0}, {"date": "2019-04-18", "close": 3.09, "volume": 201832.0}, {"date": "2019-04-22", "close": 3.14, "volume": 227074.0}, {"date": "2019-04-23", "close": 3.18, "volume": 241916.0}, {"date": "2019-04-24", "close": 3.26, "volume": 966175.0}, {"date": "2019-04-25", "close": 3.35, "volume": 389862.0}, {"date": "2019-04-26", "close": 3.39, "volume": 1335300.0}, {"date": "2019-04-29", "close": 3.36, "volume": 297987.0}, {"date": "2019-04-30", "close": 3.13, "volume": 891724.0}, {"date": "2019-05-01", "close": 3.08, "volume": 313716.0}, {"date": "2019-05-02", "close": 3.11, "volume": 463823.0}, {"date": "2019-05-03", "close": 3.03, "volume": 395983.0}, {"date": "2019-05-06", "close": 3.01, "volume": 275727.0}, {"date": "2019-05-07", "close": 2.8, "volume": 615412.0}, {"date": "2019-05-08", "close": 2.99, "volume": 312052.0}, {"date": "2019-05-09", "close": 2.94, "volume": 170333.0}, {"date": "2019-05-10", "close": 2.89, "volume": 216913.0}, {"date": "2019-05-13", "close": 2.78, "volume": 199131.0}, {"date": "2019-05-14", "close": 2.78, "volume": 183644.0}, {"date": "2019-05-15", "close": 2.78, "volume": 161889.0}, {"date": "2019-05-16", "close": 2.85, "volume": 540165.0}, {"date": "2019-05-17", "close": 2.75, "volume": 311587.0}, {"date": "2019-05-20", "close": 2.79, "volume": 101100.0}, {"date": "2019-05-21", "close": 2.81, "volume": 276556.0}, {"date": "2019-05-22", "close": 2.67, "volume": 263660.0}, {"date": "2019-05-23", "close": 2.49, "volume": 302402.0}, {"date": "2019-05-24", "close": 2.51, "volume": 155546.0}, {"date": "2019-05-28", "close": 2.53, "volume": 163724.0}, {"date": "2019-05-29", "close": 2.51, "volume": 149300.0}, {"date": "2019-05-30", "close": 2.33, "volume": 255605.0}, {"date": "2019-05-31", "close": 2.19, "volume": 382892.0}, {"date": "2019-06-03", "close": 2.11, "volume": 138925.0}, {"date": "2019-06-04", "close": 2.33, "volume": 292504.0}, {"date": "2019-06-05", "close": 2.28, "volume": 166497.0}, {"date": "2019-06-06", "close": 2.32, "volume": 155165.0}, {"date": "2019-06-07", "close": 2.37, "volume": 117922.0}, {"date": "2019-06-10", "close": 2.515, "volume": 167148.0}, {"date": "2019-06-11", "close": 2.62, "volume": 228016.0}, {"date": "2019-06-12", "close": 2.78, "volume": 257951.0}, {"date": "2019-06-13", "close": 2.79, "volume": 139951.0}, {"date": "2019-06-14", "close": 2.64, "volume": 139468.0}, {"date": "2019-06-17", "close": 2.72, "volume": 165058.0}, {"date": "2019-06-18", "close": 2.66, "volume": 149303.0}, {"date": "2019-06-19", "close": 2.65, "volume": 221499.0}, {"date": "2019-06-20", "close": 2.64, "volume": 96363.0}, {"date": "2019-06-21", "close": 2.56, "volume": 125648.0}, {"date": "2019-06-24", "close": 2.59, "volume": 139367.0}, {"date": "2019-06-25", "close": 2.58, "volume": 147172.0}, {"date": "2019-06-26", "close": 2.53, "volume": 119196.0}, {"date": "2019-06-27", "close": 2.565, "volume": 84863.0}, {"date": "2019-06-28", "close": 2.68, "volume": 187082.0}, {"date": "2019-07-01", "close": 2.62, "volume": 114657.0}, {"date": "2019-07-02", "close": 2.62, "volume": 53738.0}, {"date": "2019-07-03", "close": 2.72, "volume": 114848.0}, {"date": "2019-07-05", "close": 2.69, "volume": 86211.0}, {"date": "2019-07-08", "close": 2.86, "volume": 362509.0}, {"date": "2019-07-09", "close": 2.72, "volume": 164365.0}, {"date": "2019-07-10", "close": 2.78, "volume": 212109.0}, {"date": "2019-07-11", "close": 2.72, "volume": 104192.0}, {"date": "2019-07-12", "close": 2.67, "volume": 86743.0}, {"date": "2019-07-15", "close": 2.66, "volume": 145641.0}, {"date": "2019-07-16", "close": 2.64, "volume": 65456.0}, {"date": "2019-07-17", "close": 2.66, "volume": 77771.0}, {"date": "2019-07-18", "close": 2.56, "volume": 123664.0}, {"date": "2019-07-19", "close": 2.54, "volume": 94754.0}, {"date": "2019-07-22", "close": 2.52, "volume": 103753.0}, {"date": "2019-07-23", "close": 2.76, "volume": 218429.0}, {"date": "2019-07-24", "close": 2.66, "volume": 126933.0}, {"date": "2019-07-25", "close": 2.6599, "volume": 59998.0}, {"date": "2019-07-26", "close": 2.66, "volume": 112202.0}, {"date": "2019-07-29", "close": 2.74, "volume": 272434.0}, {"date": "2019-07-30", "close": 3.02, "volume": 645979.0}, {"date": "2019-07-31", "close": 3.04, "volume": 526062.0}, {"date": "2019-08-01", "close": 2.92, "volume": 222291.0}, {"date": "2019-08-02", "close": 2.84, "volume": 194588.0}, {"date": "2019-08-05", "close": 2.74, "volume": 166361.0}, {"date": "2019-08-06", "close": 2.685, "volume": 125230.0}, {"date": "2019-08-07", "close": 2.67, "volume": 65606.0}, {"date": "2019-08-08", "close": 2.71, "volume": 110027.0}, {"date": "2019-08-09", "close": 2.66, "volume": 77209.0}, {"date": "2019-08-12", "close": 2.805, "volume": 171471.0}, {"date": "2019-08-13", "close": 2.83, "volume": 89785.0}, {"date": "2019-08-14", "close": 2.68, "volume": 195745.0}, {"date": "2019-08-15", "close": 2.63, "volume": 163049.0}, {"date": "2019-08-16", "close": 2.75, "volume": 102802.0}, {"date": "2019-08-19", "close": 2.73, "volume": 94622.0}, {"date": "2019-08-20", "close": 2.73, "volume": 54200.0}, {"date": "2019-08-21", "close": 2.72, "volume": 82281.0}, {"date": "2019-08-22", "close": 2.67, "volume": 79015.0}, {"date": "2019-08-23", "close": 2.59, "volume": 140212.0}, {"date": "2019-08-26", "close": 2.57, "volume": 206826.0}, {"date": "2019-08-27", "close": 2.52, "volume": 135391.0}, {"date": "2019-08-28", "close": 2.55, "volume": 110074.0}, {"date": "2019-08-29", "close": 2.57, "volume": 68523.0}, {"date": "2019-08-30", "close": 2.56, "volume": 75182.0}, {"date": "2019-09-03", "close": 2.48, "volume": 131411.0}, {"date": "2019-09-04", "close": 2.45, "volume": 142198.0}, {"date": "2019-09-05", "close": 2.42, "volume": 110650.0}, {"date": "2019-09-06", "close": 2.5, "volume": 296368.0}, {"date": "2019-09-09", "close": 2.51, "volume": 106954.0}, {"date": "2019-09-10", "close": 2.52, "volume": 88081.0}, {"date": "2019-09-11", "close": 2.68, "volume": 297408.0}, {"date": "2019-09-12", "close": 2.67, "volume": 97763.0}, {"date": "2019-09-13", "close": 2.81, "volume": 383881.0}, {"date": "2019-09-16", "close": 2.92, "volume": 205320.0}, {"date": "2019-09-17", "close": 2.89, "volume": 226527.0}, {"date": "2019-09-18", "close": 2.91, "volume": 232896.0}, {"date": "2019-09-19", "close": 2.9624, "volume": 284160.0}, {"date": "2019-09-20", "close": 2.83, "volume": 311003.0}, {"date": "2019-09-23", "close": 2.83, "volume": 113404.0}, {"date": "2019-09-24", "close": 2.665, "volume": 288584.0}, {"date": "2019-09-25", "close": 2.64, "volume": 72631.0}, {"date": "2019-09-26", "close": 2.64, "volume": 119769.0}, {"date": "2019-09-27", "close": 2.59, "volume": 80597.0}, {"date": "2019-09-30", "close": 2.6, "volume": 67238.0}, {"date": "2019-10-01", "close": 2.63, "volume": 109360.0}, {"date": "2019-10-02", "close": 2.48, "volume": 256154.0}, {"date": "2019-10-03", "close": 2.46, "volume": 137919.0}, {"date": "2019-10-04", "close": 2.48, "volume": 96435.0}, {"date": "2019-10-07", "close": 2.47, "volume": 79220.0}, {"date": "2019-10-08", "close": 2.49, "volume": 73296.0}, {"date": "2019-10-09", "close": 2.45, "volume": 79052.0}, {"date": "2019-10-10", "close": 2.38, "volume": 132330.0}, {"date": "2019-10-11", "close": 2.42, "volume": 106337.0}, {"date": "2019-10-14", "close": 2.4805, "volume": 105559.0}, {"date": "2019-10-15", "close": 2.4, "volume": 122281.0}, {"date": "2019-10-16", "close": 2.39, "volume": 159790.0}, {"date": "2019-10-17", "close": 2.34, "volume": 197836.0}, {"date": "2019-10-18", "close": 2.29, "volume": 132101.0}, {"date": "2019-10-21", "close": 2.37, "volume": 117253.0}, {"date": "2019-10-22", "close": 2.3, "volume": 162171.0}, {"date": "2019-10-23", "close": 2.19, "volume": 168521.0}, {"date": "2019-10-24", "close": 2.16, "volume": 217902.0}, {"date": "2019-10-25", "close": 2.17, "volume": 135070.0}, {"date": "2019-10-28", "close": 2.228, "volume": 73322.0}, {"date": "2019-10-29", "close": 2.19, "volume": 78840.0}, {"date": "2019-10-30", "close": 2.18, "volume": 115474.0}, {"date": "2019-10-31", "close": 2.11, "volume": 116998.0}, {"date": "2019-11-01", "close": 2.13, "volume": 140709.0}, {"date": "2019-11-04", "close": 2.06, "volume": 159067.0}, {"date": "2019-11-05", "close": 2.07, "volume": 207056.0}, {"date": "2019-11-06", "close": 2.02, "volume": 128766.0}, {"date": "2019-11-07", "close": 1.91, "volume": 244858.0}, {"date": "2019-11-08", "close": 1.82, "volume": 353630.0}, {"date": "2019-11-11", "close": 1.81, "volume": 168237.0}, {"date": "2019-11-12", "close": 1.7, "volume": 342921.0}, {"date": "2019-11-13", "close": 1.92, "volume": 759335.0}, {"date": "2019-11-14", "close": 1.82, "volume": 164923.0}, {"date": "2019-11-15", "close": 1.75, "volume": 116742.0}, {"date": "2019-11-18", "close": 1.65, "volume": 160431.0}, {"date": "2019-11-19", "close": 1.65, "volume": 139642.0}, {"date": "2019-11-20", "close": 1.73, "volume": 195793.0}, {"date": "2019-11-21", "close": 1.72, "volume": 142285.0}, {"date": "2019-11-22", "close": 1.64, "volume": 288655.0}, {"date": "2019-11-25", "close": 1.9601, "volume": 1524396.0}, {"date": "2019-11-26", "close": 1.94, "volume": 564057.0}, {"date": "2019-11-27", "close": 1.92, "volume": 227974.0}, {"date": "2019-11-29", "close": 1.87, "volume": 47597.0}, {"date": "2019-12-02", "close": 1.8, "volume": 176958.0}, {"date": "2019-12-03", "close": 1.79, "volume": 100911.0}, {"date": "2019-12-04", "close": 1.83, "volume": 179653.0}, {"date": "2019-12-05", "close": 1.9, "volume": 144637.0}, {"date": "2019-12-06", "close": 2.02, "volume": 306951.0}, {"date": "2019-12-09", "close": 2.15, "volume": 284483.0}, {"date": "2019-12-10", "close": 2.1, "volume": 200301.0}, {"date": "2019-12-11", "close": 2.14, "volume": 119460.0}, {"date": "2019-12-12", "close": 2.135, "volume": 212507.0}, {"date": "2019-12-13", "close": 2.14, "volume": 99313.0}, {"date": "2019-12-16", "close": 2.14, "volume": 146263.0}, {"date": "2019-12-17", "close": 2.12, "volume": 142422.0}, {"date": "2019-12-18", "close": 2.05, "volume": 188217.0}, {"date": "2019-12-19", "close": 2.11, "volume": 159578.0}, {"date": "2019-12-20", "close": 2.07, "volume": 120738.0}, {"date": "2019-12-23", "close": 2.02, "volume": 168435.0}, {"date": "2019-12-24", "close": 2.02, "volume": 66343.0}, {"date": "2019-12-26", "close": 2.0, "volume": 154829.0}, {"date": "2019-12-27", "close": 1.92, "volume": 216904.0}, {"date": "2019-12-30", "close": 1.935, "volume": 342326.0}, {"date": "2019-12-31", "close": 1.86, "volume": 483026.0}, {"date": "2020-01-02", "close": 1.89, "volume": 217897.0}, {"date": "2020-01-03", "close": 1.93, "volume": 344153.0}, {"date": "2020-01-06", "close": 1.91, "volume": 184473.0}, {"date": "2020-01-07", "close": 1.9127, "volume": 93322.0}, {"date": "2020-01-08", "close": 1.89, "volume": 101728.0}, {"date": "2020-01-09", "close": 1.88, "volume": 131122.0}, {"date": "2020-01-10", "close": 1.975, "volume": 243169.0}, {"date": "2020-01-13", "close": 1.93, "volume": 158301.0}, {"date": "2020-01-14", "close": 2.03, "volume": 379867.0}, {"date": "2020-01-15", "close": 2.09, "volume": 253032.0}, {"date": "2020-01-16", "close": 2.14, "volume": 180316.0}, {"date": "2020-01-17", "close": 2.05, "volume": 238281.0}, {"date": "2020-01-21", "close": 2.1, "volume": 171603.0}, {"date": "2020-01-22", "close": 2.05, "volume": 142622.0}, {"date": "2020-01-23", "close": 2.12, "volume": 222192.0}, {"date": "2020-01-24", "close": 2.04, "volume": 117110.0}, {"date": "2020-01-27", "close": 1.95, "volume": 189940.0}, {"date": "2020-01-28", "close": 1.95, "volume": 71482.0}, {"date": "2020-01-29", "close": 1.9327, "volume": 208959.0}, {"date": "2020-01-30", "close": 1.92, "volume": 84039.0}, {"date": "2020-01-31", "close": 1.89, "volume": 154418.0}, {"date": "2020-02-03", "close": 2.07, "volume": 567231.0}, {"date": "2020-02-04", "close": 2.49, "volume": 4419828.0}, {"date": "2020-02-05", "close": 2.25, "volume": 873742.0}, {"date": "2020-02-06", "close": 2.68, "volume": 9271572.0}, {"date": "2020-02-07", "close": 2.55, "volume": 1770720.0}, {"date": "2020-02-10", "close": 2.39, "volume": 1118912.0}, {"date": "2020-02-11", "close": 2.28, "volume": 742732.0}, {"date": "2020-02-12", "close": 2.33, "volume": 577300.0}, {"date": "2020-02-13", "close": 2.31, "volume": 487208.0}, {"date": "2020-02-14", "close": 2.67, "volume": 7700754.0}, {"date": "2020-02-18", "close": 2.94, "volume": 3084772.0}, {"date": "2020-02-19", "close": 3.16, "volume": 2329607.0}, {"date": "2020-02-20", "close": 3.12, "volume": 1708819.0}, {"date": "2020-02-21", "close": 3.01, "volume": 755454.0}, {"date": "2020-02-24", "close": 2.86, "volume": 652175.0}, {"date": "2020-02-25", "close": 2.86, "volume": 730600.0}, {"date": "2020-02-26", "close": 2.59, "volume": 1073360.0}, {"date": "2020-02-27", "close": 2.36, "volume": 1002114.0}, {"date": "2020-02-28", "close": 2.27, "volume": 527538.0}, {"date": "2020-03-02", "close": 2.49, "volume": 535445.0}, {"date": "2020-03-03", "close": 2.41, "volume": 391024.0}, {"date": "2020-03-04", "close": 2.4, "volume": 234678.0}, {"date": "2020-03-05", "close": 2.52, "volume": 446100.0}, {"date": "2020-03-06", "close": 2.49, "volume": 700272.0}, {"date": "2020-03-09", "close": 2.28, "volume": 458166.0}, {"date": "2020-03-10", "close": 2.35, "volume": 434271.0}, {"date": "2020-03-11", "close": 2.12, "volume": 335307.0}, {"date": "2020-03-12", "close": 1.78, "volume": 508652.0}, {"date": "2020-03-13", "close": 1.91, "volume": 401917.0}, {"date": "2020-03-16", "close": 1.56, "volume": 681012.0}, {"date": "2020-03-17", "close": 1.61, "volume": 281276.0}, {"date": "2020-03-18", "close": 1.31, "volume": 464695.0}, {"date": "2020-03-19", "close": 1.43, "volume": 265167.0}, {"date": "2020-03-20", "close": 1.41, "volume": 299693.0}, {"date": "2020-03-23", "close": 1.41, "volume": 204519.0}, {"date": "2020-03-24", "close": 1.54, "volume": 307668.0}, {"date": "2020-03-25", "close": 1.69, "volume": 799042.0}, {"date": "2020-03-26", "close": 1.91, "volume": 574415.0}, {"date": "2020-03-27", "close": 1.89, "volume": 284259.0}, {"date": "2020-03-30", "close": 1.76, "volume": 220091.0}, {"date": "2020-03-31", "close": 1.73, "volume": 112076.0}, {"date": "2020-04-01", "close": 1.64, "volume": 203094.0}, {"date": "2020-04-02", "close": 1.62, "volume": 120529.0}, {"date": "2020-04-03", "close": 1.54, "volume": 149751.0}, {"date": "2020-04-06", "close": 1.62, "volume": 234244.0}, {"date": "2020-04-07", "close": 1.71, "volume": 236626.0}, {"date": "2020-04-08", "close": 1.8, "volume": 110198.0}, {"date": "2020-04-09", "close": 1.8, "volume": 160897.0}, {"date": "2020-04-13", "close": 1.79, "volume": 139844.0}, {"date": "2020-04-14", "close": 1.81, "volume": 228652.0}, {"date": "2020-04-15", "close": 1.79, "volume": 109614.0}, {"date": "2020-04-16", "close": 1.72, "volume": 151080.0}, {"date": "2020-04-17", "close": 1.78, "volume": 118329.0}, {"date": "2020-04-20", "close": 1.83, "volume": 240422.0}, {"date": "2020-04-21", "close": 1.78, "volume": 91386.0}, {"date": "2020-04-22", "close": 1.74, "volume": 163479.0}, {"date": "2020-04-23", "close": 1.7338, "volume": 113079.0}, {"date": "2020-04-24", "close": 1.73, "volume": 89576.0}, {"date": "2020-04-27", "close": 1.69, "volume": 193938.0}, {"date": "2020-04-28", "close": 1.72, "volume": 170047.0}, {"date": "2020-04-29", "close": 1.72, "volume": 349583.0}, {"date": "2020-04-30", "close": 1.69, "volume": 202240.0}, {"date": "2020-05-01", "close": 1.68, "volume": 201794.0}, {"date": "2020-05-04", "close": 1.66, "volume": 106199.0}, {"date": "2020-05-05", "close": 1.65, "volume": 175098.0}, {"date": "2020-05-06", "close": 1.63, "volume": 73120.0}, {"date": "2020-05-07", "close": 1.69, "volume": 158728.0}, {"date": "2020-05-08", "close": 1.68, "volume": 142716.0}, {"date": "2020-05-11", "close": 1.65, "volume": 172293.0}, {"date": "2020-05-12", "close": 1.84, "volume": 952327.0}, {"date": "2020-05-13", "close": 1.73, "volume": 391935.0}, {"date": "2020-05-14", "close": 1.67, "volume": 283345.0}, {"date": "2020-05-15", "close": 1.67, "volume": 167714.0}, {"date": "2020-05-18", "close": 1.68, "volume": 210257.0}, {"date": "2020-05-19", "close": 1.66, "volume": 150567.0}, {"date": "2020-05-20", "close": 1.67, "volume": 185955.0}, {"date": "2020-05-21", "close": 1.65, "volume": 152024.0}, {"date": "2020-05-22", "close": 1.67, "volume": 126732.0}, {"date": "2020-05-26", "close": 1.68, "volume": 217102.0}, {"date": "2020-05-27", "close": 1.6805, "volume": 191693.0}, {"date": "2020-05-28", "close": 1.66, "volume": 571382.0}, {"date": "2020-05-29", "close": 1.69, "volume": 124218.0}, {"date": "2020-06-01", "close": 1.77, "volume": 835580.0}, {"date": "2020-06-02", "close": 1.78, "volume": 198311.0}, {"date": "2020-06-03", "close": 1.8899, "volume": 971002.0}, {"date": "2020-06-04", "close": 2.165, "volume": 2161580.0}, {"date": "2020-06-05", "close": 2.2, "volume": 937845.0}, {"date": "2020-06-08", "close": 2.2, "volume": 684562.0}, {"date": "2020-06-09", "close": 2.07, "volume": 651010.0}, {"date": "2020-06-10", "close": 2.35, "volume": 2206733.0}, {"date": "2020-06-11", "close": 2.29, "volume": 3267337.0}, {"date": "2020-06-12", "close": 2.25, "volume": 652440.0}, {"date": "2020-06-15", "close": 2.37, "volume": 653773.0}, {"date": "2020-06-16", "close": 2.41, "volume": 550144.0}, {"date": "2020-06-17", "close": 2.42, "volume": 500770.0}, {"date": "2020-06-18", "close": 2.39, "volume": 601442.0}, {"date": "2020-06-19", "close": 2.51, "volume": 1056532.0}, {"date": "2020-06-22", "close": 2.89, "volume": 2329763.0}, {"date": "2020-06-23", "close": 2.66, "volume": 987065.0}, {"date": "2020-06-24", "close": 2.55, "volume": 852951.0}, {"date": "2020-06-25", "close": 2.72, "volume": 879186.0}, {"date": "2020-06-26", "close": 3.02, "volume": 2343953.0}, {"date": "2020-06-29", "close": 4.01, "volume": 24263010.0}, {"date": "2020-06-30", "close": 5.68, "volume": 67297340.0}, {"date": "2020-07-01", "close": 4.84, "volume": 10801650.0}, {"date": "2020-07-02", "close": 5.28, "volume": 17837850.0}, {"date": "2020-07-06", "close": 8.4, "volume": 42909880.0}, {"date": "2020-07-07", "close": 7.095, "volume": 14469500.0}, {"date": "2020-07-08", "close": 7.55, "volume": 11755160.0}, {"date": "2020-07-09", "close": 7.5, "volume": 5392599.0}, {"date": "2020-07-10", "close": 7.08, "volume": 5308735.0}, {"date": "2020-07-13", "close": 5.99, "volume": 7245062.0}, {"date": "2020-07-14", "close": 5.88, "volume": 5012103.0}, {"date": "2020-07-15", "close": 5.76, "volume": 2254539.0}, {"date": "2020-07-16", "close": 5.93, "volume": 3348709.0}, {"date": "2020-07-17", "close": 6.46, "volume": 4748141.0}, {"date": "2020-07-20", "close": 6.32, "volume": 3210837.0}, {"date": "2020-07-21", "close": 6.1, "volume": 1963809.0}, {"date": "2020-07-22", "close": 6.96, "volume": 31389900.0}, {"date": "2020-07-23", "close": 7.09, "volume": 5727775.0}, {"date": "2020-07-24", "close": 6.73, "volume": 2221948.0}, {"date": "2020-07-27", "close": 7.06, "volume": 2387547.0}, {"date": "2020-07-28", "close": 7.26, "volume": 5283979.0}, {"date": "2020-07-29", "close": 9.62, "volume": 25870310.0}, {"date": "2020-07-30", "close": 12.49, "volume": 45535120.0}, {"date": "2020-07-31", "close": 11.05, "volume": 10600770.0}, {"date": "2020-08-03", "close": 10.54, "volume": 6306889.0}, {"date": "2020-08-04", "close": 11.39, "volume": 17979810.0}, {"date": "2020-08-05", "close": 12.6, "volume": 6410008.0}, {"date": "2020-08-06", "close": 12.175, "volume": 4388384.0}, {"date": "2020-08-07", "close": 11.85, "volume": 2666297.0}, {"date": "2020-08-10", "close": 11.06, "volume": 3331482.0}, {"date": "2020-08-11", "close": 10.07, "volume": 3198025.0}, {"date": "2020-08-12", "close": 11.46, "volume": 5668129.0}, {"date": "2020-08-13", "close": 11.015, "volume": 5295203.0}, {"date": "2020-08-14", "close": 11.055, "volume": 7816151.0}, {"date": "2020-08-17", "close": 10.56, "volume": 3835351.0}, {"date": "2020-08-18", "close": 10.23, "volume": 5154506.0}, {"date": "2020-08-19", "close": 9.45, "volume": 10271320.0}, {"date": "2020-08-20", "close": 7.94, "volume": 25864020.0}, {"date": "2020-08-21", "close": 6.8, "volume": 10473140.0}, {"date": "2020-08-24", "close": 8.07, "volume": 13555100.0}, {"date": "2020-08-25", "close": 7.74, "volume": 10094500.0}, {"date": "2020-08-26", "close": 7.37, "volume": 6968593.0}, {"date": "2020-08-27", "close": 7.07, "volume": 3691892.0}, {"date": "2020-08-28", "close": 7.3, "volume": 2347990.0}, {"date": "2020-08-31", "close": 7.03, "volume": 3447759.0}, {"date": "2020-09-01", "close": 7.57, "volume": 4391933.0}, {"date": "2020-09-02", "close": 7.285, "volume": 3076042.0}, {"date": "2020-09-03", "close": 6.75, "volume": 2550185.0}, {"date": "2020-09-04", "close": 6.4, "volume": 2972772.0}, {"date": "2020-09-08", "close": 6.46, "volume": 3990444.0}, {"date": "2020-09-09", "close": 6.63, "volume": 1832613.0}, {"date": "2020-09-10", "close": 6.4, "volume": 1489191.0}, {"date": "2020-09-11", "close": 6.06, "volume": 1146383.0}, {"date": "2020-09-14", "close": 6.7, "volume": 2221437.0}, {"date": "2020-09-15", "close": 6.69, "volume": 1667755.0}, {"date": "2020-09-16", "close": 6.7, "volume": 1871725.0}, {"date": "2020-09-17", "close": 7.61, "volume": 6758087.0}, {"date": "2020-09-18", "close": 8.39, "volume": 11021710.0}, {"date": "2020-09-21", "close": 7.95, "volume": 3218406.0}, {"date": "2020-09-22", "close": 9.01, "volume": 53710170.0}, {"date": "2020-09-23", "close": 7.72, "volume": 8134208.0}, {"date": "2020-09-24", "close": 7.7, "volume": 3676359.0}, {"date": "2020-09-25", "close": 8.52, "volume": 14922440.0}, {"date": "2020-09-28", "close": 9.14, "volume": 4966826.0}, {"date": "2020-09-29", "close": 9.99, "volume": 9035900.0}, {"date": "2020-09-30", "close": 10.31, "volume": 12855130.0}, {"date": "2020-10-01", "close": 10.67, "volume": 5083577.0}, {"date": "2020-10-02", "close": 10.86, "volume": 3927041.0}, {"date": "2020-10-05", "close": 11.11, "volume": 2485274.0}, {"date": "2020-10-06", "close": 10.8, "volume": 3532806.0}, {"date": "2020-10-07", "close": 10.32, "volume": 3304852.0}, {"date": "2020-10-08", "close": 9.64, "volume": 3147403.0}, {"date": "2020-10-09", "close": 9.76, "volume": 1763924.0}, {"date": "2020-10-12", "close": 9.17, "volume": 2962066.0}, {"date": "2020-10-13", "close": 9.25, "volume": 1739718.0}, {"date": "2020-10-14", "close": 9.99, "volume": 3835666.0}, {"date": "2020-10-15", "close": 9.35, "volume": 2467033.0}, {"date": "2020-10-16", "close": 9.77, "volume": 4757722.0}, {"date": "2020-10-19", "close": 9.22, "volume": 2457415.0}, {"date": "2020-10-20", "close": 9.23, "volume": 2066092.0}, {"date": "2020-10-21", "close": 8.57, "volume": 2553225.0}, {"date": "2020-10-22", "close": 8.61, "volume": 1985334.0}, {"date": "2020-10-23", "close": 8.6, "volume": 1558864.0}, {"date": "2020-10-26", "close": 8.0, "volume": 1806305.0}, {"date": "2020-10-27", "close": 8.04, "volume": 1250479.0}, {"date": "2020-10-28", "close": 7.46, "volume": 1439433.0}, {"date": "2020-10-29", "close": 8.03, "volume": 1666121.0}, {"date": "2020-10-30", "close": 7.76, "volume": 904919.0}, {"date": "2020-11-02", "close": 8.21, "volume": 1230572.0}, {"date": "2020-11-03", "close": 9.15, "volume": 3117481.0}, {"date": "2020-11-04", "close": 8.93, "volume": 3394388.0}, {"date": "2020-11-05", "close": 9.69, "volume": 2640544.0}, {"date": "2020-11-06", "close": 9.95, "volume": 2505788.0}, {"date": "2020-11-09", "close": 9.28, "volume": 3561250.0}, {"date": "2020-11-10", "close": 9.49, "volume": 2214921.0}, {"date": "2020-11-11", "close": 10.21, "volume": 2412943.0}, {"date": "2020-11-12", "close": 10.44, "volume": 6693297.0}, {"date": "2020-11-13", "close": 9.7, "volume": 4178268.0}, {"date": "2020-11-16", "close": 12.19, "volume": 13863680.0}, {"date": "2020-11-17", "close": 14.15, "volume": 17420380.0}, {"date": "2020-11-18", "close": 14.78, "volume": 15275000.0}, {"date": "2020-11-19", "close": 18.34, "volume": 23143990.0}, {"date": "2020-11-20", "close": 22.67, "volume": 44189510.0}, {"date": "2020-11-23", "close": 33.62, "volume": 78606980.0}, {"date": "2020-11-24", "close": 28.12, "volume": 53452630.0}, {"date": "2020-11-25", "close": 25.28, "volume": 18868000.0}, {"date": "2020-11-27", "close": 28.0, "volume": 12912910.0}, {"date": "2020-11-30", "close": 25.25, "volume": 9260946.0}, {"date": "2020-12-01", "close": 22.16, "volume": 9875628.0}, {"date": "2020-12-02", "close": 23.0, "volume": 11705060.0}, {"date": "2020-12-03", "close": 22.7, "volume": 9950034.0}, {"date": "2020-12-04", "close": 23.93, "volume": 6204662.0}, {"date": "2020-12-07", "close": 26.98, "volume": 13135280.0}, {"date": "2020-12-08", "close": 29.36, "volume": 16672930.0}, {"date": "2020-12-09", "close": 27.19, "volume": 9924555.0}, {"date": "2020-12-10", "close": 28.84, "volume": 6259272.0}, {"date": "2020-12-11", "close": 27.24, "volume": 4050678.0}, {"date": "2020-12-14", "close": 26.06, "volume": 4149188.0}, {"date": "2020-12-15", "close": 28.25, "volume": 6675415.0}, {"date": "2020-12-16", "close": 31.61, "volume": 17983090.0}, {"date": "2020-12-17", "close": 35.21, "volume": 17693190.0}, {"date": "2020-12-18", "close": 36.34, "volume": 21282060.0}, {"date": "2020-12-21", "close": 37.62, "volume": 15179590.0}, {"date": "2020-12-22", "close": 48.49, "volume": 26794830.0}, {"date": "2020-12-23", "close": 43.77, "volume": 13616490.0}, {"date": "2020-12-24", "close": 49.5, "volume": 25591770.0}, {"date": "2020-12-28", "close": 46.9, "volume": 26372060.0}, {"date": "2020-12-29", "close": 40.405, "volume": 18491590.0}, {"date": "2020-12-30", "close": 45.24, "volume": 23811060.0}, {"date": "2020-12-31", "close": 42.75, "volume": 11908930.0}, {"date": "2021-01-04", "close": 37.505, "volume": 12303830.0}, {"date": "2021-01-05", "close": 40.59, "volume": 8715121.0}, {"date": "2021-01-06", "close": 41.37, "volume": 11735620.0}, {"date": "2021-01-07", "close": 44.2, "volume": 15545680.0}, {"date": "2021-01-08", "close": 43.91, "volume": 16235790.0}, {"date": "2021-01-11", "close": 52.0, "volume": 22029100.0}, {"date": "2021-01-12", "close": 52.31, "volume": 22408970.0}, {"date": "2021-01-13", "close": 50.81, "volume": 8463206.0}, {"date": "2021-01-14", "close": 52.62, "volume": 10683130.0}, {"date": "2021-01-15", "close": 47.1, "volume": 10431550.0}, {"date": "2021-01-19", "close": 46.67, "volume": 7684044.0}, {"date": "2021-01-20", "close": 44.97, "volume": 8934029.0}, {"date": "2021-01-21", "close": 46.1, "volume": 8430749.0}, {"date": "2021-01-22", "close": 44.35, "volume": 7020076.0}, {"date": "2021-01-25", "close": 45.84, "volume": 11389820.0}, {"date": "2021-01-26", "close": 60.72, "volume": 36956590.0}, {"date": "2021-01-27", "close": 56.17, "volume": 13251580.0}, {"date": "2021-01-28", "close": 53.15, "volume": 7244987.0}, {"date": "2021-01-29", "close": 49.43, "volume": 8057997.0}, {"date": "2021-02-01", "close": 47.9, "volume": 8540663.0}, {"date": "2021-02-02", "close": 47.97, "volume": 18943180.0}, {"date": "2021-02-03", "close": 51.9, "volume": 15342990.0}, {"date": "2021-02-04", "close": 51.0, "volume": 8205937.0}, {"date": "2021-02-05", "close": 53.35, "volume": 11418260.0}, {"date": "2021-02-08", "close": 52.1, "volume": 13475910.0}, {"date": "2021-02-09", "close": 59.38, "volume": 18718990.0}, {"date": "2021-02-10", "close": 53.84, "volume": 10862450.0}, {"date": "2021-02-11", "close": 51.515, "volume": 8110697.0}, {"date": "2021-02-12", "close": 51.43, "volume": 5713847.0}, {"date": "2021-02-16", "close": 47.65, "volume": 9797795.0}, {"date": "2021-02-17", "close": 47.72, "volume": 8309359.0}, {"date": "2021-02-18", "close": 44.53, "volume": 7260884.0}, {"date": "2021-02-19", "close": 46.01, "volume": 4541556.0}, {"date": "2021-02-22", "close": 42.26, "volume": 6765606.0}, {"date": "2021-02-23", "close": 38.79, "volume": 10347130.0}, {"date": "2021-02-24", "close": 42.54, "volume": 5482172.0}, {"date": "2021-02-25", "close": 38.39, "volume": 5159814.0}, {"date": "2021-02-26", "close": 38.24, "volume": 4003989.0}, {"date": "2021-03-01", "close": 40.56, "volume": 3173264.0}, {"date": "2021-03-02", "close": 37.97, "volume": 4037027.0}, {"date": "2021-03-03", "close": 34.11, "volume": 4763053.0}, {"date": "2021-03-04", "close": 30.52, "volume": 8860311.0}, {"date": "2021-03-05", "close": 30.13, "volume": 8753724.0}, {"date": "2021-03-08", "close": 28.62, "volume": 6090898.0}, {"date": "2021-03-09", "close": 34.33, "volume": 8415617.0}, {"date": "2021-03-10", "close": 35.35, "volume": 7179040.0}, {"date": "2021-03-11", "close": 41.4, "volume": 9008341.0}, {"date": "2021-03-12", "close": 39.31, "volume": 5596623.0}, {"date": "2021-03-15", "close": 40.56, "volume": 3947378.0}, {"date": "2021-03-16", "close": 37.34, "volume": 5312640.0}, {"date": "2021-03-17", "close": 39.38, "volume": 4045800.0}, {"date": "2021-03-18", "close": 35.95, "volume": 4250039.0}, {"date": "2021-03-19", "close": 38.24, "volume": 5620010.0}, {"date": "2021-03-22", "close": 40.66, "volume": 7524872.0}, {"date": "2021-03-23", "close": 38.3, "volume": 3249889.0}, {"date": "2021-03-24", "close": 35.085, "volume": 3207408.0}, {"date": "2021-03-25", "close": 35.22, "volume": 3802621.0}, {"date": "2021-03-26", "close": 35.83, "volume": 3031859.0}, {"date": "2021-03-29", "close": 34.95, "volume": 3244100.0}, {"date": "2021-03-30", "close": 36.98, "volume": 2808324.0}, {"date": "2021-03-31", "close": 41.1, "volume": 5776199.0}, {"date": "2021-04-01", "close": 41.25, "volume": 7091823.0}, {"date": "2021-04-05", "close": 40.38, "volume": 3403071.0}, {"date": "2021-04-06", "close": 42.94, "volume": 4394049.0}, {"date": "2021-04-07", "close": 40.64, "volume": 2521854.0}, {"date": "2021-04-08", "close": 45.9, "volume": 10174940.0}, {"date": "2021-04-09", "close": 44.08, "volume": 4079874.0}, {"date": "2021-04-12", "close": 40.82, "volume": 4084426.0}, {"date": "2021-04-13", "close": 39.98, "volume": 3099382.0}, {"date": "2021-04-14", "close": 37.83, "volume": 2711148.0}, {"date": "2021-04-15", "close": 35.16, "volume": 5159845.0}, {"date": "2021-04-16", "close": 36.41, "volume": 2747368.0}, {"date": "2021-04-19", "close": 33.75, "volume": 3530066.0}, {"date": "2021-04-20", "close": 34.24, "volume": 2758342.0}, {"date": "2021-04-21", "close": 35.51, "volume": 2211455.0}, {"date": "2021-04-22", "close": 35.35, "volume": 3101056.0}, {"date": "2021-04-23", "close": 37.59, "volume": 2636766.0}, {"date": "2021-04-26", "close": 37.35, "volume": 1787731.0}, {"date": "2021-04-27", "close": 37.02, "volume": 1532685.0}, {"date": "2021-04-28", "close": 39.55, "volume": 7628877.0}, {"date": "2021-04-29", "close": 38.16, "volume": 3771144.0}, {"date": "2021-04-30", "close": 36.8, "volume": 2471514.0}, {"date": "2021-05-03", "close": 35.48, "volume": 1823815.0}, {"date": "2021-05-04", "close": 35.26, "volume": 1852445.0}, {"date": "2021-05-05", "close": 34.67, "volume": 2003370.0}, {"date": "2021-05-06", "close": 32.27, "volume": 2828917.0}, {"date": "2021-05-07", "close": 32.57, "volume": 2083313.0}, {"date": "2021-05-10", "close": 30.13, "volume": 3514229.0}, {"date": "2021-05-11", "close": 31.08, "volume": 3292584.0}, {"date": "2021-05-12", "close": 28.75, "volume": 1533609.0}, {"date": "2021-05-13", "close": 26.22, "volume": 3428373.0}, {"date": "2021-05-14", "close": 29.95, "volume": 3898592.0}, {"date": "2021-05-17", "close": 30.75, "volume": 2123750.0}, {"date": "2021-05-18", "close": 32.95, "volume": 3342137.0}, {"date": "2021-05-19", "close": 31.97, "volume": 1693034.0}, {"date": "2021-05-20", "close": 32.94, "volume": 1715912.0}, {"date": "2021-05-21", "close": 34.09, "volume": 2549696.0}, {"date": "2021-05-24", "close": 32.57, "volume": 2455898.0}, {"date": "2021-05-25", "close": 31.72, "volume": 1530503.0}, {"date": "2021-05-26", "close": 34.64, "volume": 2496429.0}, {"date": "2021-05-27", "close": 35.14, "volume": 2108514.0}, {"date": "2021-05-28", "close": 34.0, "volume": 1357918.0}, {"date": "2021-06-01", "close": 35.42, "volume": 1559950.0}, {"date": "2021-06-02", "close": 38.55, "volume": 3318896.0}, {"date": "2021-06-03", "close": 38.85, "volume": 4483651.0}, {"date": "2021-06-04", "close": 38.77, "volume": 1657524.0}, {"date": "2021-06-07", "close": 40.79, "volume": 2234331.0}, {"date": "2021-06-08", "close": 40.95, "volume": 2069690.0}, {"date": "2021-06-09", "close": 39.67, "volume": 1473083.0}, {"date": "2021-06-10", "close": 38.52, "volume": 1087187.0}, {"date": "2021-06-11", "close": 39.5, "volume": 904455.0}, {"date": "2021-06-14", "close": 41.05, "volume": 3581180.0}, {"date": "2021-06-15", "close": 39.7, "volume": 2120141.0}, {"date": "2021-06-16", "close": 40.3, "volume": 1516475.0}, {"date": "2021-06-17", "close": 40.82, "volume": 1633643.0}, {"date": "2021-06-18", "close": 39.28, "volume": 2569395.0}, {"date": "2021-06-21", "close": 38.77, "volume": 1151173.0}, {"date": "2021-06-22", "close": 38.25, "volume": 1282115.0}, {"date": "2021-06-23", "close": 39.87, "volume": 1273345.0}, {"date": "2021-06-24", "close": 41.5, "volume": 3311082.0}, {"date": "2021-06-25", "close": 42.27, "volume": 7412260.0}, {"date": "2021-06-28", "close": 43.37, "volume": 2309670.0}, {"date": "2021-06-29", "close": 41.95, "volume": 1405669.0}, {"date": "2021-06-30", "close": 41.17, "volume": 1169757.0}, {"date": "2021-07-01", "close": 39.78, "volume": 2114655.0}, {"date": "2021-07-02", "close": 37.38, "volume": 2002505.0}, {"date": "2021-07-06", "close": 37.83, "volume": 1506120.0}, {"date": "2021-07-07", "close": 34.91, "volume": 2187543.0}, {"date": "2021-07-08", "close": 35.48, "volume": 1654625.0}, {"date": "2021-07-09", "close": 35.4, "volume": 1192267.0}, {"date": "2021-07-12", "close": 34.63, "volume": 917363.0}, {"date": "2021-07-13", "close": 33.05, "volume": 1274668.0}, {"date": "2021-07-14", "close": 31.12, "volume": 1783683.0}, {"date": "2021-07-15", "close": 31.33, "volume": 1588699.0}, {"date": "2021-07-16", "close": 30.43, "volume": 1259776.0}, {"date": "2021-07-19", "close": 31.07, "volume": 1295651.0}, {"date": "2021-07-20", "close": 32.12, "volume": 1535012.0}, {"date": "2021-07-21", "close": 34.2, "volume": 1256538.0}, {"date": "2021-07-22", "close": 33.04, "volume": 995067.0}, {"date": "2021-07-23", "close": 32.01, "volume": 936511.0}, {"date": "2021-07-26", "close": 33.04, "volume": 1141058.0}, {"date": "2021-07-27", "close": 32.96, "volume": 1381393.0}, {"date": "2021-07-28", "close": 35.43, "volume": 3329748.0}, {"date": "2021-07-29", "close": 34.05, "volume": 1382207.0}, {"date": "2021-07-30", "close": 34.53, "volume": 881203.0}, {"date": "2021-08-02", "close": 34.04, "volume": 850034.0}, {"date": "2021-08-03", "close": 33.91, "volume": 975766.0}, {"date": "2021-08-04", "close": 34.13, "volume": 1095570.0}, {"date": "2021-08-05", "close": 35.4, "volume": 2159184.0}, {"date": "2021-08-06", "close": 33.87, "volume": 1591120.0}, {"date": "2021-08-09", "close": 35.72, "volume": 2403477.0}, {"date": "2021-08-10", "close": 36.65, "volume": 1728672.0}, {"date": "2021-08-11", "close": 36.0, "volume": 1878910.0}, {"date": "2021-08-12", "close": 34.09, "volume": 4147072.0}, {"date": "2021-08-13", "close": 32.5, "volume": 1774257.0}, {"date": "2021-08-16", "close": 31.57, "volume": 1569548.0}, {"date": "2021-08-17", "close": 30.26, "volume": 1973833.0}, {"date": "2021-08-18", "close": 31.18, "volume": 1272589.0}, {"date": "2021-08-19", "close": 29.82, "volume": 1335250.0}, {"date": "2021-08-20", "close": 30.71, "volume": 1227458.0}, {"date": "2021-08-23", "close": 32.15, "volume": 1040260.0}, {"date": "2021-08-24", "close": 32.58, "volume": 1149886.0}, {"date": "2021-08-25", "close": 31.93, "volume": 1057737.0}, {"date": "2021-08-26", "close": 30.74, "volume": 985956.0}, {"date": "2021-08-27", "close": 31.38, "volume": 1597286.0}, {"date": "2021-08-30", "close": 31.24, "volume": 834257.0}, {"date": "2021-08-31", "close": 32.43, "volume": 1509174.0}, {"date": "2021-09-01", "close": 32.94, "volume": 1185684.0}, {"date": "2021-09-02", "close": 33.3, "volume": 2166170.0}, {"date": "2021-09-03", "close": 32.97, "volume": 802791.0}, {"date": "2021-09-07", "close": 32.85, "volume": 910117.0}, {"date": "2021-09-08", "close": 31.21, "volume": 1221920.0}, {"date": "2021-09-09", "close": 31.9, "volume": 1440926.0}, {"date": "2021-09-10", "close": 30.65, "volume": 1371052.0}, {"date": "2021-09-13", "close": 29.79, "volume": 3423968.0}, {"date": "2021-09-14", "close": 30.04, "volume": 1323362.0}, {"date": "2021-09-15", "close": 30.33, "volume": 1559382.0}, {"date": "2021-09-16", "close": 29.72, "volume": 1880349.0}, {"date": "2021-09-17", "close": 30.03, "volume": 3269831.0}, {"date": "2021-09-20", "close": 28.8, "volume": 1689724.0}, {"date": "2021-09-21", "close": 29.73, "volume": 1841404.0}, {"date": "2021-09-22", "close": 29.9, "volume": 1241911.0}, {"date": "2021-09-23", "close": 30.71, "volume": 949305.0}, {"date": "2021-09-24", "close": 29.08, "volume": 1928097.0}, {"date": "2021-09-27", "close": 29.93, "volume": 1726295.0}, {"date": "2021-09-28", "close": 29.01, "volume": 1414475.0}, {"date": "2021-09-29", "close": 27.95, "volume": 1643707.0}, {"date": "2021-09-30", "close": 28.61, "volume": 1482769.0}, {"date": "2021-10-01", "close": 28.28, "volume": 748308.0}, {"date": "2021-10-04", "close": 26.62, "volume": 1799793.0}, {"date": "2021-10-05", "close": 26.83, "volume": 1219402.0}, {"date": "2021-10-06", "close": 27.07, "volume": 945399.0}, {"date": "2021-10-07", "close": 27.15, "volume": 1698882.0}, {"date": "2021-10-08", "close": 27.09, "volume": 723245.0}, {"date": "2021-10-11", "close": 27.14, "volume": 655682.0}, {"date": "2021-10-12", "close": 28.55, "volume": 1184771.0}, {"date": "2021-10-13", "close": 29.27, "volume": 1179117.0}, {"date": "2021-10-14", "close": 28.71, "volume": 985279.0}, {"date": "2021-10-15", "close": 28.33, "volume": 1048726.0}, {"date": "2021-10-18", "close": 28.79, "volume": 828894.0}, {"date": "2021-10-19", "close": 29.05, "volume": 1457434.0}, {"date": "2021-10-20", "close": 28.87, "volume": 1040216.0}, {"date": "2021-10-21", "close": 29.22, "volume": 1395672.0}, {"date": "2021-10-22", "close": 27.68, "volume": 1846460.0}, {"date": "2021-10-25", "close": 28.92, "volume": 1707634.0}, {"date": "2021-10-26", "close": 29.14, "volume": 1809833.0}, {"date": "2021-10-27", "close": 28.32, "volume": 1101785.0}, {"date": "2021-10-28", "close": 29.61, "volume": 2394220.0}, {"date": "2021-10-29", "close": 31.8, "volume": 3354391.0}, {"date": "2021-11-01", "close": 33.42, "volume": 4359171.0}, {"date": "2021-11-02", "close": 32.91, "volume": 1962010.0}, {"date": "2021-11-03", "close": 32.68, "volume": 1885170.0}, {"date": "2021-11-04", "close": 31.98, "volume": 1261507.0}, {"date": "2021-11-05", "close": 31.44, "volume": 1324986.0}, {"date": "2021-11-08", "close": 39.07, "volume": 17701790.0}, {"date": "2021-11-09", "close": 35.0, "volume": 6734503.0}, {"date": "2021-11-10", "close": 32.83, "volume": 3774720.0}, {"date": "2021-11-11", "close": 35.51, "volume": 6507295.0}, {"date": "2021-11-12", "close": 40.01, "volume": 21964190.0}, {"date": "2021-11-15", "close": 46.85, "volume": 21799420.0}, {"date": "2021-11-16", "close": 44.66, "volume": 9538567.0}, {"date": "2021-11-17", "close": 46.13, "volume": 9820507.0}, {"date": "2021-11-18", "close": 42.17, "volume": 5912457.0}, {"date": "2021-11-19", "close": 43.08, "volume": 4087673.0}, {"date": "2021-11-22", "close": 38.21, "volume": 6034751.0}, {"date": "2021-11-23", "close": 38.85, "volume": 2505835.0}, {"date": "2021-11-24", "close": 38.88, "volume": 1549243.0}, {"date": "2021-11-26", "close": 38.18, "volume": 1424753.0}, {"date": "2021-11-29", "close": 38.4, "volume": 1908053.0}, {"date": "2021-11-30", "close": 38.43, "volume": 3637243.0}, {"date": "2021-12-01", "close": 35.74, "volume": 2833308.0}, {"date": "2021-12-02", "close": 36.33, "volume": 1807876.0}, {"date": "2021-12-03", "close": 32.91, "volume": 2920469.0}, {"date": "2021-12-06", "close": 32.44, "volume": 1959981.0}, {"date": "2021-12-07", "close": 33.54, "volume": 1599939.0}, {"date": "2021-12-08", "close": 34.25, "volume": 1407399.0}, {"date": "2021-12-09", "close": 33.26, "volume": 1645446.0}, {"date": "2021-12-10", "close": 32.38, "volume": 1079136.0}, {"date": "2021-12-13", "close": 30.73, "volume": 1772163.0}, {"date": "2021-12-14", "close": 29.97, "volume": 1760923.0}, {"date": "2021-12-15", "close": 30.13, "volume": 1897732.0}, {"date": "2021-12-16", "close": 28.39, "volume": 2300362.0}, {"date": "2021-12-17", "close": 28.21, "volume": 4229634.0}, {"date": "2021-12-20", "close": 26.56, "volume": 2047638.0}, {"date": "2021-12-21", "close": 27.84, "volume": 1369123.0}, {"date": "2021-12-22", "close": 27.77, "volume": 1095317.0}, {"date": "2021-12-23", "close": 28.52, "volume": 1349367.0}, {"date": "2021-12-27", "close": 28.53, "volume": 1238156.0}, {"date": "2021-12-28", "close": 27.4, "volume": 1604009.0}, {"date": "2021-12-29", "close": 26.27, "volume": 2076654.0}, {"date": "2021-12-30", "close": 27.49, "volume": 2152869.0}, {"date": "2021-12-31", "close": 26.51, "volume": 1144536.0}, {"date": "2022-01-03", "close": 26.87, "volume": 2608430.0}, {"date": "2022-01-04", "close": 27.11, "volume": 2786930.0}, {"date": "2022-01-05", "close": 25.1, "volume": 2665148.0}, {"date": "2022-01-06", "close": 24.25, "volume": 1929609.0}, {"date": "2022-01-07", "close": 23.7, "volume": 2106367.0}, {"date": "2022-01-10", "close": 23.85, "volume": 1908306.0}, {"date": "2022-01-11", "close": 24.1, "volume": 1300018.0}, {"date": "2022-01-12", "close": 23.84, "volume": 984706.0}, {"date": "2022-01-13", "close": 22.92, "volume": 1393439.0}, {"date": "2022-01-14", "close": 23.38, "volume": 1341569.0}, {"date": "2022-01-18", "close": 24.85, "volume": 6527203.0}, {"date": "2022-01-19", "close": 23.34, "volume": 2679643.0}, {"date": "2022-01-20", "close": 22.06, "volume": 2363774.0}, {"date": "2022-01-21", "close": 20.98, "volume": 3047562.0}, {"date": "2022-01-24", "close": 20.56, "volume": 2733596.0}, {"date": "2022-01-25", "close": 19.84, "volume": 1349511.0}, {"date": "2022-01-26", "close": 19.79, "volume": 1756680.0}, {"date": "2022-01-27", "close": 18.6, "volume": 1436772.0}, {"date": "2022-01-28", "close": 18.89, "volume": 1386519.0}, {"date": "2022-01-31", "close": 20.91, "volume": 1732696.0}, {"date": "2022-02-01", "close": 20.89, "volume": 1391332.0}, {"date": "2022-02-02", "close": 20.26, "volume": 1281511.0}, {"date": "2022-02-03", "close": 19.41, "volume": 1246855.0}, {"date": "2022-02-04", "close": 19.98, "volume": 1092259.0}, {"date": "2022-02-07", "close": 19.86, "volume": 811240.0}, {"date": "2022-02-08", "close": 21.37, "volume": 1276637.0}, {"date": "2022-02-09", "close": 23.15, "volume": 1711929.0}, {"date": "2022-02-10", "close": 23.7, "volume": 2211287.0}, {"date": "2022-02-11", "close": 23.7, "volume": 2325233.0}, {"date": "2022-02-14", "close": 23.78, "volume": 1139970.0}, {"date": "2022-02-15", "close": 25.42, "volume": 1239543.0}, {"date": "2022-02-16", "close": 25.44, "volume": 791451.0}, {"date": "2022-02-17", "close": 24.19, "volume": 850120.0}, {"date": "2022-02-18", "close": 23.55, "volume": 924392.0}, {"date": "2022-02-22", "close": 22.56, "volume": 1378132.0}, {"date": "2022-02-23", "close": 22.22, "volume": 1120375.0}, {"date": "2022-02-24", "close": 24.19, "volume": 1890675.0}, {"date": "2022-02-25", "close": 23.86, "volume": 814967.0}, {"date": "2022-02-28", "close": 24.58, "volume": 1499880.0}, {"date": "2022-03-01", "close": 24.31, "volume": 1022534.0}, {"date": "2022-03-02", "close": 24.81, "volume": 794897.0}, {"date": "2022-03-03", "close": 24.02, "volume": 880834.0}, {"date": "2022-03-04", "close": 22.43, "volume": 1194067.0}, {"date": "2022-03-07", "close": 22.46, "volume": 1132339.0}, {"date": "2022-03-08", "close": 24.32, "volume": 1687114.0}, {"date": "2022-03-09", "close": 25.45, "volume": 1514777.0}, {"date": "2022-03-10", "close": 25.13, "volume": 1429269.0}, {"date": "2022-03-11", "close": 23.18, "volume": 2315708.0}, {"date": "2022-03-14", "close": 21.19, "volume": 1670111.0}, {"date": "2022-03-15", "close": 22.01, "volume": 969403.0}, {"date": "2022-03-16", "close": 23.86, "volume": 1554790.0}, {"date": "2022-03-17", "close": 24.52, "volume": 1037333.0}, {"date": "2022-03-18", "close": 25.61, "volume": 1979596.0}, {"date": "2022-03-21", "close": 24.57, "volume": 1427241.0}, {"date": "2022-03-22", "close": 26.18, "volume": 1990288.0}, {"date": "2022-03-23", "close": 26.41, "volume": 1593259.0}, {"date": "2022-03-24", "close": 26.9, "volume": 718728.0}, {"date": "2022-03-25", "close": 26.25, "volume": 629891.0}, {"date": "2022-03-28", "close": 26.99, "volume": 699376.0}, {"date": "2022-03-29", "close": 27.34, "volume": 1371838.0}, {"date": "2022-03-30", "close": 26.67, "volume": 881807.0}, {"date": "2022-03-31", "close": 26.46, "volume": 687689.0}, {"date": "2022-04-01", "close": 26.89, "volume": 683397.0}, {"date": "2022-04-04", "close": 29.29, "volume": 2151291.0}, {"date": "2022-04-05", "close": 27.87, "volume": 1223962.0}, {"date": "2022-04-06", "close": 26.22, "volume": 1186631.0}, {"date": "2022-04-07", "close": 25.96, "volume": 760216.0}, {"date": "2022-04-08", "close": 25.05, "volume": 599367.0}, {"date": "2022-04-11", "close": 24.94, "volume": 688072.0}, {"date": "2022-04-12", "close": 24.42, "volume": 596044.0}, {"date": "2022-04-13", "close": 25.03, "volume": 443260.0}, {"date": "2022-04-14", "close": 24.16, "volume": 446854.0}, {"date": "2022-04-18", "close": 23.02, "volume": 872668.0}, {"date": "2022-04-19", "close": 23.7, "volume": 602166.0}, {"date": "2022-04-20", "close": 22.81, "volume": 602279.0}, {"date": "2022-04-21", "close": 21.62, "volume": 877129.0}, {"date": "2022-04-22", "close": 21.2, "volume": 555922.0}, {"date": "2022-04-25", "close": 21.98, "volume": 792110.0}, {"date": "2022-04-26", "close": 20.82, "volume": 763040.0}, {"date": "2022-04-27", "close": 20.36, "volume": 618046.0}, {"date": "2022-04-28", "close": 19.62, "volume": 1167567.0}, {"date": "2022-04-29", "close": 19.1, "volume": 960699.0}, {"date": "2022-05-02", "close": 19.43, "volume": 875551.0}, {"date": "2022-05-03", "close": 19.61, "volume": 630950.0}, {"date": "2022-05-04", "close": 19.9, "volume": 818517.0}, {"date": "2022-05-05", "close": 18.39, "volume": 1006801.0}, {"date": "2022-05-06", "close": 17.96, "volume": 937859.0}, {"date": "2022-05-09", "close": 15.53, "volume": 1742127.0}, {"date": "2022-05-10", "close": 16.27, "volume": 1761002.0}, {"date": "2022-05-11", "close": 14.65, "volume": 1635664.0}, {"date": "2022-05-12", "close": 15.02, "volume": 1601857.0}, {"date": "2022-05-13", "close": 17.24, "volume": 1714706.0}, {"date": "2022-05-16", "close": 16.8, "volume": 995880.0}, {"date": "2022-05-17", "close": 17.02, "volume": 939060.0}, {"date": "2022-05-18", "close": 15.7, "volume": 1108631.0}, {"date": "2022-05-19", "close": 15.69, "volume": 800088.0}, {"date": "2022-05-20", "close": 14.98, "volume": 1746320.0}, {"date": "2022-05-23", "close": 15.18, "volume": 653138.0}, {"date": "2022-05-24", "close": 14.36, "volume": 870712.0}, {"date": "2022-05-25", "close": 14.56, "volume": 623563.0}, {"date": "2022-05-26", "close": 15.22, "volume": 792065.0}, {"date": "2022-05-27", "close": 16.79, "volume": 1000673.0}, {"date": "2022-05-31", "close": 15.93, "volume": 1728742.0}, {"date": "2022-06-01", "close": 15.51, "volume": 797998.0}, {"date": "2022-06-02", "close": 16.01, "volume": 906682.0}, {"date": "2022-06-03", "close": 15.81, "volume": 636281.0}, {"date": "2022-06-06", "close": 16.31, "volume": 757874.0}, {"date": "2022-06-07", "close": 16.74, "volume": 666960.0}, {"date": "2022-06-08", "close": 17.51, "volume": 1320973.0}, {"date": "2022-06-09", "close": 17.39, "volume": 1627458.0}, {"date": "2022-06-10", "close": 15.83, "volume": 1488791.0}, {"date": "2022-06-13", "close": 14.24, "volume": 1383937.0}, {"date": "2022-06-14", "close": 15.03, "volume": 1349407.0}, {"date": "2022-06-15", "close": 15.27, "volume": 1366844.0}, {"date": "2022-06-16", "close": 14.46, "volume": 1518709.0}, {"date": "2022-06-17", "close": 15.9, "volume": 1811223.0}, {"date": "2022-06-21", "close": 16.38, "volume": 1426076.0}, {"date": "2022-06-22", "close": 16.49, "volume": 905054.0}, {"date": "2022-06-23", "close": 18.33, "volume": 1254540.0}, {"date": "2022-06-24", "close": 17.85, "volume": 1501661.0}, {"date": "2022-06-27", "close": 17.73, "volume": 598231.0}, {"date": "2022-06-28", "close": 17.19, "volume": 755629.0}, {"date": "2022-06-29", "close": 16.6, "volume": 1025996.0}, {"date": "2022-06-30", "close": 16.53, "volume": 602269.0}, {"date": "2022-07-01", "close": 15.94, "volume": 582997.0}, {"date": "2022-07-05", "close": 16.63, "volume": 807595.0}, {"date": "2022-07-06", "close": 16.38, "volume": 569778.0}, {"date": "2022-07-07", "close": 18.28, "volume": 911206.0}, {"date": "2022-07-08", "close": 18.27, "volume": 612155.0}, {"date": "2022-07-11", "close": 16.91, "volume": 459734.0}, {"date": "2022-07-12", "close": 17.33, "volume": 461120.0}, {"date": "2022-07-13", "close": 17.57, "volume": 473951.0}, {"date": "2022-07-14", "close": 17.59, "volume": 544092.0}, {"date": "2022-07-15", "close": 16.98, "volume": 579889.0}, {"date": "2022-07-18", "close": 17.23, "volume": 596705.0}, {"date": "2022-07-19", "close": 17.83, "volume": 543859.0}, {"date": "2022-07-20", "close": 18.5, "volume": 852624.0}, {"date": "2022-07-21", "close": 20.34, "volume": 1377209.0}, {"date": "2022-07-22", "close": 18.82, "volume": 1148853.0}, {"date": "2022-07-25", "close": 18.72, "volume": 618453.0}, {"date": "2022-07-26", "close": 17.33, "volume": 588234.0}, {"date": "2022-07-27", "close": 18.07, "volume": 629293.0}, {"date": "2022-07-28", "close": 21.28, "volume": 3443507.0}, {"date": "2022-07-29", "close": 21.17, "volume": 1251647.0}, {"date": "2022-08-01", "close": 21.53, "volume": 1073497.0}, {"date": "2022-08-02", "close": 22.01, "volume": 744095.0}, {"date": "2022-08-03", "close": 22.07, "volume": 917143.0}, {"date": "2022-08-04", "close": 22.5, "volume": 515058.0}, {"date": "2022-08-05", "close": 23.03, "volume": 822565.0}, {"date": "2022-08-08", "close": 24.06, "volume": 1597092.0}, {"date": "2022-08-09", "close": 21.445, "volume": 1615420.0}, {"date": "2022-08-10", "close": 23.11, "volume": 1466222.0}, {"date": "2022-08-11", "close": 24.6, "volume": 2581788.0}, {"date": "2022-08-12", "close": 26.75, "volume": 2247246.0}, {"date": "2022-08-15", "close": 26.09, "volume": 1252882.0}, {"date": "2022-08-16", "close": 26.02, "volume": 1062474.0}, {"date": "2022-08-17", "close": 24.98, "volume": 782462.0}, {"date": "2022-08-18", "close": 24.79, "volume": 395238.0}, {"date": "2022-08-19", "close": 22.79, "volume": 901283.0}, {"date": "2022-08-22", "close": 21.16, "volume": 953737.0}, {"date": "2022-08-23", "close": 21.36, "volume": 542195.0}, {"date": "2022-08-24", "close": 22.62, "volume": 797154.0}, {"date": "2022-08-25", "close": 22.42, "volume": 1103797.0}, {"date": "2022-08-26", "close": 21.38, "volume": 664687.0}, {"date": "2022-08-29", "close": 20.88, "volume": 503283.0}, {"date": "2022-08-30", "close": 21.02, "volume": 582803.0}, {"date": "2022-08-31", "close": 21.37, "volume": 757968.0}, {"date": "2022-09-01", "close": 20.14, "volume": 844970.0}, {"date": "2022-09-02", "close": 19.55, "volume": 555995.0}, {"date": "2022-09-06", "close": 19.42, "volume": 686745.0}, {"date": "2022-09-07", "close": 20.34, "volume": 674938.0}, {"date": "2022-09-08", "close": 21.4, "volume": 673485.0}, {"date": "2022-09-09", "close": 21.83, "volume": 962301.0}, {"date": "2022-09-12", "close": 22.64, "volume": 769453.0}, {"date": "2022-09-13", "close": 21.53, "volume": 819458.0}, {"date": "2022-09-14", "close": 22.64, "volume": 1032062.0}, {"date": "2022-09-15", "close": 23.23, "volume": 2008573.0}, {"date": "2022-09-16", "close": 22.05, "volume": 2202179.0}, {"date": "2022-09-19", "close": 21.8, "volume": 850107.0}, {"date": "2022-09-20", "close": 20.2, "volume": 927081.0}, {"date": "2022-09-21", "close": 19.96, "volume": 837289.0}, {"date": "2022-09-22", "close": 18.63, "volume": 1403510.0}, {"date": "2022-09-23", "close": 18.01, "volume": 771267.0}, {"date": "2022-09-26", "close": 17.55, "volume": 804976.0}, {"date": "2022-09-27", "close": 18.21, "volume": 845766.0}, {"date": "2022-09-28", "close": 19.36, "volume": 783158.0}, {"date": "2022-09-29", "close": 18.28, "volume": 924899.0}, {"date": "2022-09-30", "close": 17.72, "volume": 715139.0}, {"date": "2022-10-03", "close": 17.54, "volume": 868073.0}, {"date": "2022-10-04", "close": 17.98, "volume": 1009435.0}, {"date": "2022-10-05", "close": 16.91, "volume": 1731438.0}, {"date": "2022-10-06", "close": 16.32, "volume": 992826.0}, {"date": "2022-10-07", "close": 15.51, "volume": 1299525.0}, {"date": "2022-10-10", "close": 15.14, "volume": 826760.0}, {"date": "2022-10-11", "close": 14.83, "volume": 905040.0}, {"date": "2022-10-12", "close": 14.59, "volume": 674102.0}, {"date": "2022-10-13", "close": 15.46, "volume": 1537904.0}, {"date": "2022-10-14", "close": 14.36, "volume": 971338.0}, {"date": "2022-10-17", "close": 14.53, "volume": 828255.0}, {"date": "2022-10-18", "close": 14.63, "volume": 705711.0}, {"date": "2022-10-19", "close": 13.92, "volume": 795324.0}, {"date": "2022-10-20", "close": 13.65, "volume": 788057.0}, {"date": "2022-10-21", "close": 13.61, "volume": 1161927.0}, {"date": "2022-10-24", "close": 13.29, "volume": 1248925.0}, {"date": "2022-10-25", "close": 14.55, "volume": 1849644.0}, {"date": "2022-10-26", "close": 14.91, "volume": 1273597.0}, {"date": "2022-10-27", "close": 14.44, "volume": 742979.0}, {"date": "2022-10-28", "close": 14.47, "volume": 880495.0}, {"date": "2022-10-31", "close": 14.8, "volume": 1003634.0}, {"date": "2022-11-01", "close": 14.46, "volume": 885476.0}, {"date": "2022-11-02", "close": 13.77, "volume": 885677.0}, {"date": "2022-11-03", "close": 13.7, "volume": 762860.0}, {"date": "2022-11-04", "close": 13.37, "volume": 1513643.0}, {"date": "2022-11-07", "close": 12.52, "volume": 1261156.0}, {"date": "2022-11-08", "close": 12.3, "volume": 1375723.0}, {"date": "2022-11-09", "close": 11.85, "volume": 2172511.0}, {"date": "2022-11-10", "close": 13.53, "volume": 2085502.0}, {"date": "2022-11-11", "close": 14.83, "volume": 1654212.0}, {"date": "2022-11-14", "close": 14.61, "volume": 1373897.0}, {"date": "2022-11-15", "close": 14.71, "volume": 1204147.0}, {"date": "2022-11-16", "close": 14.05, "volume": 921173.0}, {"date": "2022-11-17", "close": 13.87, "volume": 776347.0}, {"date": "2022-11-18", "close": 14.02, "volume": 1877388.0}, {"date": "2022-11-21", "close": 12.99, "volume": 1050515.0}, {"date": "2022-11-22", "close": 12.91, "volume": 853455.0}, {"date": "2022-11-23", "close": 13.08, "volume": 990858.0}, {"date": "2022-11-25", "close": 13.23, "volume": 290969.0}, {"date": "2022-11-28", "close": 12.87, "volume": 878202.0}, {"date": "2022-11-29", "close": 12.99, "volume": 857250.0}, {"date": "2022-11-30", "close": 13.88, "volume": 1693165.0}, {"date": "2022-12-01", "close": 13.76, "volume": 1031449.0}, {"date": "2022-12-02", "close": 14.42, "volume": 1177188.0}, {"date": "2022-12-05", "close": 14.59, "volume": 1115854.0}, {"date": "2022-12-06", "close": 14.09, "volume": 1048112.0}, {"date": "2022-12-07", "close": 13.11, "volume": 1429080.0}, {"date": "2022-12-08", "close": 13.22, "volume": 1172252.0}, {"date": "2022-12-09", "close": 12.44, "volume": 1139455.0}, {"date": "2022-12-12", "close": 12.8, "volume": 1059194.0}, {"date": "2022-12-13", "close": 12.97, "volume": 1280759.0}, {"date": "2022-12-14", "close": 13.1, "volume": 856231.0}, {"date": "2022-12-15", "close": 12.78, "volume": 761085.0}, {"date": "2022-12-16", "close": 12.78, "volume": 1753542.0}, {"date": "2022-12-19", "close": 11.98, "volume": 1236058.0}, {"date": "2022-12-20", "close": 11.82, "volume": 813143.0}, {"date": "2022-12-21", "close": 12.03, "volume": 1051477.0}, {"date": "2022-12-22", "close": 11.44, "volume": 1296102.0}, {"date": "2022-12-23", "close": 11.115, "volume": 900607.0}, {"date": "2022-12-27", "close": 10.22, "volume": 1459542.0}, {"date": "2022-12-28", "close": 10.01, "volume": 1088798.0}, {"date": "2022-12-29", "close": 10.19, "volume": 1970722.0}, {"date": "2022-12-30", "close": 10.97, "volume": 1801859.0}, {"date": "2023-01-03", "close": 10.95, "volume": 1016758.0}, {"date": "2023-01-04", "close": 11.53, "volume": 1156333.0}, {"date": "2023-01-05", "close": 11.23, "volume": 1244742.0}, {"date": "2023-01-06", "close": 11.26, "volume": 683497.0}, {"date": "2023-01-09", "close": 11.68, "volume": 1226849.0}, {"date": "2023-01-10", "close": 12.02, "volume": 701336.0}, {"date": "2023-01-11", "close": 12.41, "volume": 1059257.0}, {"date": "2023-01-12", "close": 13.02, "volume": 1166629.0}, {"date": "2023-01-13", "close": 13.57, "volume": 1359265.0}, {"date": "2023-01-17", "close": 13.82, "volume": 1239608.0}, {"date": "2023-01-18", "close": 13.25, "volume": 1766423.0}, {"date": "2023-01-19", "close": 12.28, "volume": 1552831.0}, {"date": "2023-01-20", "close": 13.15, "volume": 1063190.0}, {"date": "2023-01-23", "close": 14.15, "volume": 1327323.0}, {"date": "2023-01-24", "close": 13.445, "volume": 858458.0}, {"date": "2023-01-25", "close": 13.93, "volume": 878134.0}, {"date": "2023-01-26", "close": 13.7, "volume": 783038.0}, {"date": "2023-01-27", "close": 14.13, "volume": 1387179.0}, {"date": "2023-01-30", "close": 13.3, "volume": 1263813.0}, {"date": "2023-01-31", "close": 13.61, "volume": 615422.0}, {"date": "2023-02-01", "close": 13.96, "volume": 1689403.0}, {"date": "2023-02-02", "close": 15.0, "volume": 2126507.0}, {"date": "2023-02-03", "close": 14.055, "volume": 1668354.0}, {"date": "2023-02-06", "close": 13.86, "volume": 1481527.0}, {"date": "2023-02-07", "close": 11.97, "volume": 11305030.0}, {"date": "2023-02-08", "close": 11.76, "volume": 2425612.0}, {"date": "2023-02-09", "close": 10.84, "volume": 4533686.0}, {"date": "2023-02-10", "close": 10.26, "volume": 2748900.0}, {"date": "2023-02-13", "close": 10.02, "volume": 2690336.0}, {"date": "2023-02-14", "close": 10.32, "volume": 2665601.0}, {"date": "2023-02-15", "close": 11.03, "volume": 3271212.0}, {"date": "2023-02-16", "close": 10.51, "volume": 2205967.0}, {"date": "2023-02-17", "close": 10.57, "volume": 1465430.0}, {"date": "2023-02-21", "close": 10.04, "volume": 2132481.0}, {"date": "2023-02-22", "close": 10.0, "volume": 1789014.0}, {"date": "2023-02-23", "close": 9.96, "volume": 1682963.0}, {"date": "2023-02-24", "close": 9.04, "volume": 2916869.0}, {"date": "2023-02-27", "close": 9.06, "volume": 2091852.0}, {"date": "2023-02-28", "close": 9.05, "volume": 2977472.0}, {"date": "2023-03-01", "close": 9.12, "volume": 7293352.0}, {"date": "2023-03-02", "close": 8.92, "volume": 4245730.0}, {"date": "2023-03-03", "close": 9.3, "volume": 3044132.0}, {"date": "2023-03-06", "close": 8.89, "volume": 3155732.0}, {"date": "2023-03-07", "close": 8.79, "volume": 2024413.0}, {"date": "2023-03-08", "close": 8.67, "volume": 1973498.0}, {"date": "2023-03-09", "close": 8.18, "volume": 2122584.0}, {"date": "2023-03-10", "close": 7.92, "volume": 2627965.0}, {"date": "2023-03-13", "close": 7.93, "volume": 1901295.0}, {"date": "2023-03-14", "close": 7.84, "volume": 1821322.0}, {"date": "2023-03-15", "close": 7.75, "volume": 2270278.0}, {"date": "2023-03-16", "close": 7.72, "volume": 4769308.0}, {"date": "2023-03-17", "close": 7.52, "volume": 3523058.0}, {"date": "2023-03-20", "close": 7.47, "volume": 1721475.0}, {"date": "2023-03-21", "close": 7.76, "volume": 2004534.0}, {"date": "2023-03-22", "close": 7.4, "volume": 1941180.0}, {"date": "2023-03-23", "close": 7.59, "volume": 1762661.0}, {"date": "2023-03-24", "close": 7.66, "volume": 1114696.0}, {"date": "2023-03-27", "close": 7.57, "volume": 1247341.0}, {"date": "2023-03-28", "close": 7.41, "volume": 1749589.0}, {"date": "2023-03-29", "close": 8.05, "volume": 3217630.0}, {"date": "2023-03-30", "close": 8.22, "volume": 2761423.0}, {"date": "2023-03-31", "close": 8.65, "volume": 2731123.0}, {"date": "2023-04-03", "close": 8.29, "volume": 1780761.0}, {"date": "2023-04-04", "close": 8.02, "volume": 1413717.0}, {"date": "2023-04-05", "close": 7.5, "volume": 2887860.0}, {"date": "2023-04-06", "close": 7.47, "volume": 1940358.0}, {"date": "2023-04-10", "close": 7.8, "volume": 1813225.0}, {"date": "2023-04-11", "close": 8.04, "volume": 2168727.0}, {"date": "2023-04-12", "close": 7.54, "volume": 2063690.0}, {"date": "2023-04-13", "close": 7.62, "volume": 1746507.0}, {"date": "2023-04-14", "close": 7.56, "volume": 1757939.0}, {"date": "2023-04-17", "close": 7.75, "volume": 2152684.0}, {"date": "2023-04-18", "close": 7.55, "volume": 2340840.0}, {"date": "2023-04-19", "close": 7.5, "volume": 1280899.0}, {"date": "2023-04-20", "close": 7.36, "volume": 1309580.0}, {"date": "2023-04-21", "close": 7.29, "volume": 1444205.0}, {"date": "2023-04-24", "close": 7.19, "volume": 1438040.0}, {"date": "2023-04-25", "close": 6.93, "volume": 1392957.0}, {"date": "2023-04-26", "close": 6.79, "volume": 1583391.0}, {"date": "2023-04-27", "close": 6.92, "volume": 1555191.0}, {"date": "2023-04-28", "close": 7.13, "volume": 2680740.0}, {"date": "2023-05-01", "close": 7.01, "volume": 1572223.0}, {"date": "2023-05-02", "close": 6.95, "volume": 936877.0}, {"date": "2023-05-03", "close": 7.16, "volume": 1471889.0}, {"date": "2023-05-04", "close": 6.99, "volume": 1556722.0}, {"date": "2023-05-05", "close": 7.17, "volume": 1333183.0}, {"date": "2023-05-08", "close": 7.13, "volume": 1556303.0}, {"date": "2023-05-09", "close": 7.36, "volume": 2439310.0}, {"date": "2023-05-10", "close": 7.05, "volume": 2199418.0}, {"date": "2023-05-11", "close": 6.97, "volume": 1447201.0}, {"date": "2023-05-12", "close": 6.88, "volume": 1094816.0}, {"date": "2023-05-15", "close": 7.3, "volume": 1410341.0}, {"date": "2023-05-16", "close": 7.05, "volume": 1269072.0}, {"date": "2023-05-17", "close": 7.315, "volume": 1481509.0}, {"date": "2023-05-18", "close": 7.12, "volume": 1212748.0}, {"date": "2023-05-19", "close": 7.05, "volume": 2141949.0}, {"date": "2023-05-22", "close": 7.33, "volume": 1779776.0}, {"date": "2023-05-23", "close": 7.45, "volume": 1400194.0}, {"date": "2023-05-24", "close": 7.1, "volume": 1119816.0}, {"date": "2023-05-25", "close": 6.96, "volume": 1326813.0}, {"date": "2023-05-26", "close": 6.88, "volume": 1673964.0}, {"date": "2023-05-30", "close": 6.9, "volume": 2728953.0}, {"date": "2023-05-31", "close": 6.73, "volume": 1883593.0}, {"date": "2023-06-01", "close": 6.75, "volume": 1510310.0}, {"date": "2023-06-02", "close": 6.71, "volume": 1586622.0}, {"date": "2023-06-05", "close": 6.36, "volume": 2211093.0}, {"date": "2023-06-06", "close": 6.69, "volume": 2559344.0}, {"date": "2023-06-07", "close": 6.65, "volume": 2526391.0}, {"date": "2023-06-08", "close": 6.67, "volume": 1952215.0}, {"date": "2023-06-09", "close": 5.96, "volume": 6514450.0}, {"date": "2023-06-12", "close": 6.52, "volume": 5465209.0}, {"date": "2023-06-13", "close": 6.8, "volume": 4348054.0}, {"date": "2023-06-14", "close": 6.58, "volume": 2367666.0}, {"date": "2023-06-15", "close": 6.63, "volume": 2305731.0}, {"date": "2023-06-16", "close": 6.42, "volume": 3256388.0}, {"date": "2023-06-20", "close": 6.39, "volume": 1698841.0}, {"date": "2023-06-21", "close": 6.22, "volume": 2464668.0}, {"date": "2023-06-22", "close": 5.89, "volume": 3596203.0}, {"date": "2023-06-23", "close": 5.66, "volume": 3200495.0}, {"date": "2023-06-26", "close": 5.43, "volume": 2015024.0}, {"date": "2023-06-27", "close": 5.35, "volume": 2123873.0}, {"date": "2023-06-28", "close": 5.69, "volume": 2274078.0}, {"date": "2023-06-29", "close": 5.91, "volume": 2613787.0}, {"date": "2023-06-30", "close": 5.99, "volume": 1500509.0}, {"date": "2023-07-03", "close": 6.17, "volume": 1752382.0}, {"date": "2023-07-05", "close": 6.3, "volume": 1857153.0}, {"date": "2023-07-06", "close": 6.14, "volume": 1824268.0}, {"date": "2023-07-07", "close": 6.4, "volume": 2154774.0}, {"date": "2023-07-10", "close": 6.68, "volume": 1806920.0}, {"date": "2023-07-11", "close": 6.72, "volume": 1468327.0}, {"date": "2023-07-12", "close": 6.7, "volume": 2457468.0}, {"date": "2023-07-13", "close": 6.83, "volume": 2565912.0}, {"date": "2023-07-14", "close": 6.39, "volume": 2388197.0}, {"date": "2023-07-17", "close": 6.62, "volume": 1783767.0}, {"date": "2023-07-18", "close": 6.5, "volume": 1385205.0}, {"date": "2023-07-19", "close": 6.52, "volume": 1251658.0}, {"date": "2023-07-20", "close": 6.21, "volume": 1791398.0}, {"date": "2023-07-21", "close": 6.1, "volume": 1550422.0}, {"date": "2023-07-24", "close": 6.23, "volume": 1191513.0}, {"date": "2023-07-25", "close": 5.89, "volume": 1607069.0}, {"date": "2023-07-26", "close": 6.02, "volume": 2255700.0}, {"date": "2023-07-27", "close": 5.86, "volume": 1600040.0}, {"date": "2023-07-28", "close": 6.16, "volume": 1992579.0}, {"date": "2023-07-31", "close": 6.4, "volume": 2642684.0}, {"date": "2023-08-01", "close": 6.34, "volume": 1197832.0}, {"date": "2023-08-02", "close": 6.12, "volume": 1346329.0}, {"date": "2023-08-03", "close": 6.31, "volume": 1493336.0}, {"date": "2023-08-04", "close": 6.21, "volume": 1077745.0}, {"date": "2023-08-07", "close": 6.26, "volume": 1505932.0}, {"date": "2023-08-08", "close": 6.18, "volume": 2222987.0}, {"date": "2023-08-09", "close": 6.86, "volume": 7832826.0}, {"date": "2023-08-10", "close": 5.89, "volume": 5697593.0}, {"date": "2023-08-11", "close": 5.9, "volume": 2656488.0}, {"date": "2023-08-14", "close": 5.67, "volume": 2484766.0}, {"date": "2023-08-15", "close": 5.43, "volume": 1810409.0}, {"date": "2023-08-16", "close": 5.32, "volume": 1409699.0}, {"date": "2023-08-17", "close": 4.83, "volume": 3881854.0}, {"date": "2023-08-18", "close": 4.84, "volume": 2029354.0}, {"date": "2023-08-21", "close": 4.66, "volume": 2252467.0}, {"date": "2023-08-22", "close": 4.53, "volume": 1700185.0}, {"date": "2023-08-23", "close": 4.32, "volume": 2245381.0}, {"date": "2023-08-24", "close": 4.09, "volume": 2744951.0}, {"date": "2023-08-25", "close": 4.21, "volume": 1607648.0}, {"date": "2023-08-28", "close": 4.06, "volume": 1580697.0}, {"date": "2023-08-29", "close": 4.1, "volume": 2686566.0}, {"date": "2023-08-30", "close": 3.99, "volume": 2150895.0}, {"date": "2023-08-31", "close": 3.94, "volume": 1988023.0}, {"date": "2023-09-01", "close": 4.01, "volume": 1777540.0}, {"date": "2023-09-05", "close": 3.96, "volume": 1819522.0}, {"date": "2023-09-06", "close": 3.78, "volume": 1571529.0}, {"date": "2023-09-07", "close": 3.62, "volume": 2594180.0}, {"date": "2023-09-08", "close": 3.57, "volume": 2017111.0}, {"date": "2023-09-11", "close": 3.61, "volume": 1412252.0}, {"date": "2023-09-12", "close": 3.81, "volume": 1743008.0}, {"date": "2023-09-13", "close": 3.73, "volume": 1426702.0}, {"date": "2023-09-14", "close": 3.97, "volume": 1783370.0}, {"date": "2023-09-15", "close": 3.93, "volume": 3476438.0}, {"date": "2023-09-18", "close": 3.58, "volume": 2858634.0}, {"date": "2023-09-19", "close": 3.58, "volume": 2220484.0}, {"date": "2023-09-20", "close": 3.49, "volume": 1940836.0}, {"date": "2023-09-21", "close": 3.14, "volume": 3250535.0}, {"date": "2023-09-22", "close": 3.14, "volume": 1468010.0}, {"date": "2023-09-25", "close": 2.95, "volume": 2489564.0}, {"date": "2023-09-26", "close": 2.93, "volume": 2582254.0}, {"date": "2023-09-27", "close": 3.06, "volume": 5057308.0}, {"date": "2023-09-28", "close": 3.05, "volume": 3368382.0}, {"date": "2023-09-29", "close": 3.06, "volume": 1932740.0}, {"date": "2023-10-02", "close": 3.04, "volume": 1781827.0}, {"date": "2023-10-03", "close": 2.97, "volume": 1261278.0}, {"date": "2023-10-04", "close": 3.18, "volume": 1689393.0}, {"date": "2023-10-05", "close": 3.14, "volume": 1264324.0}, {"date": "2023-10-06", "close": 3.19, "volume": 1662543.0}, {"date": "2023-10-09", "close": 2.99, "volume": 2352452.0}, {"date": "2023-10-10", "close": 3.38, "volume": 2804968.0}, {"date": "2023-10-11", "close": 3.26, "volume": 2006262.0}, {"date": "2023-10-12", "close": 3.11, "volume": 1245787.0}, {"date": "2023-10-13", "close": 3.06, "volume": 1039746.0}, {"date": "2023-10-16", "close": 3.02, "volume": 1181090.0}, {"date": "2023-10-17", "close": 3.2, "volume": 1512296.0}, {"date": "2023-10-18", "close": 2.94, "volume": 1892642.0}, {"date": "2023-10-19", "close": 2.87, "volume": 1331958.0}, {"date": "2023-10-20", "close": 2.68, "volume": 2851383.0}, {"date": "2023-10-23", "close": 2.42, "volume": 3168111.0}, {"date": "2023-10-24", "close": 2.45, "volume": 1712357.0}, {"date": "2023-10-25", "close": 2.47, "volume": 1425230.0}, {"date": "2023-10-26", "close": 2.52, "volume": 1973211.0}, {"date": "2023-10-27", "close": 2.34, "volume": 1683736.0}, {"date": "2023-10-30", "close": 2.28, "volume": 1756760.0}, {"date": "2023-10-31", "close": 2.38, "volume": 1245310.0}, {"date": "2023-11-01", "close": 2.38, "volume": 1213462.0}, {"date": "2023-11-02", "close": 2.55, "volume": 1674414.0}, {"date": "2023-11-03", "close": 2.72, "volume": 1901867.0}, {"date": "2023-11-06", "close": 2.58, "volume": 1573499.0}, {"date": "2023-11-07", "close": 2.59, "volume": 1450057.0}, {"date": "2023-11-08", "close": 2.49, "volume": 1481526.0}, {"date": "2023-11-09", "close": 2.46, "volume": 2422011.0}, {"date": "2023-11-10", "close": 3.07, "volume": 20624050.0}, {"date": "2023-11-13", "close": 3.43, "volume": 7093757.0}, {"date": "2023-11-14", "close": 4.07, "volume": 7272844.0}, {"date": "2023-11-15", "close": 4.44, "volume": 8400655.0}, {"date": "2023-11-16", "close": 4.23, "volume": 6302513.0}, {"date": "2023-11-17", "close": 3.91, "volume": 8059543.0}, {"date": "2023-11-20", "close": 3.91, "volume": 3447143.0}, {"date": "2023-11-21", "close": 3.65, "volume": 3520841.0}, {"date": "2023-11-22", "close": 3.49, "volume": 2469850.0}, {"date": "2023-11-24", "close": 3.68, "volume": 2808397.0}, {"date": "2023-11-27", "close": 3.46, "volume": 3350871.0}, {"date": "2023-11-28", "close": 3.46, "volume": 3049235.0}, {"date": "2023-11-29", "close": 3.42, "volume": 3827259.0}, {"date": "2023-11-30", "close": 3.22, "volume": 4796577.0}, {"date": "2023-12-01", "close": 3.33, "volume": 3886175.0}, {"date": "2023-12-04", "close": 3.22, "volume": 4032612.0}, {"date": "2023-12-05", "close": 2.95, "volume": 6805341.0}, {"date": "2023-12-06", "close": 2.85, "volume": 6720005.0}, {"date": "2023-12-07", "close": 2.88, "volume": 2674717.0}, {"date": "2023-12-08", "close": 2.91, "volume": 4655161.0}, {"date": "2023-12-11", "close": 2.95, "volume": 4009810.0}, {"date": "2023-12-12", "close": 2.87, "volume": 3528670.0}, {"date": "2023-12-13", "close": 3.06, "volume": 4733537.0}, {"date": "2023-12-14", "close": 3.23, "volume": 9288044.0}, {"date": "2023-12-15", "close": 3.16, "volume": 11430220.0}, {"date": "2023-12-18", "close": 3.24, "volume": 11674810.0}, {"date": "2023-12-19", "close": 3.34, "volume": 11558780.0}, {"date": "2023-12-20", "close": 3.05, "volume": 25211620.0}, {"date": "2023-12-21", "close": 3.1, "volume": 9520277.0}, {"date": "2023-12-22", "close": 3.59, "volume": 13483490.0}, {"date": "2023-12-26", "close": 4.12, "volume": 30493360.0}, {"date": "2023-12-27", "close": 3.68, "volume": 30290300.0}, {"date": "2023-12-28", "close": 3.69, "volume": 17452630.0}, {"date": "2023-12-29", "close": 3.39, "volume": 15041170.0}, {"date": "2024-01-02", "close": 3.17, "volume": 9026341.0}, {"date": "2024-01-03", "close": 2.91, "volume": 12770820.0}, {"date": "2024-01-04", "close": 2.8, "volume": 8245447.0}, {"date": "2024-01-05", "close": 2.82, "volume": 6158312.0}, {"date": "2024-01-08", "close": 3.03, "volume": 18332970.0}, {"date": "2024-01-09", "close": 2.86, "volume": 8809920.0}, {"date": "2024-01-10", "close": 2.84, "volume": 7558206.0}, {"date": "2024-01-11", "close": 2.68, "volume": 7403263.0}, {"date": "2024-01-12", "close": 2.54, "volume": 6335292.0}, {"date": "2024-01-16", "close": 2.32, "volume": 10624860.0}, {"date": "2024-01-17", "close": 2.295, "volume": 4634556.0}, {"date": "2024-01-18", "close": 2.24, "volume": 9188450.0}, {"date": "2024-01-19", "close": 2.5, "volume": 7811791.0}, {"date": "2024-01-22", "close": 2.58, "volume": 7389682.0}, {"date": "2024-01-23", "close": 2.67, "volume": 6887546.0}, {"date": "2024-01-24", "close": 2.53, "volume": 5754345.0}, {"date": "2024-01-25", "close": 2.46, "volume": 4193015.0}, {"date": "2024-01-26", "close": 2.47, "volume": 2614910.0}, {"date": "2024-01-29", "close": 2.65, "volume": 6146375.0}, {"date": "2024-01-30", "close": 2.54, "volume": 4067528.0}, {"date": "2024-01-31", "close": 2.4, "volume": 5563250.0}, {"date": "2024-02-01", "close": 2.53, "volume": 4501507.0}, {"date": "2024-02-02", "close": 2.42, "volume": 3816330.0}, {"date": "2024-02-05", "close": 2.26, "volume": 5835818.0}, {"date": "2024-02-06", "close": 2.45, "volume": 5222241.0}, {"date": "2024-02-07", "close": 2.53, "volume": 4011100.0}, {"date": "2024-02-08", "close": 2.74, "volume": 5860319.0}, {"date": "2024-02-09", "close": 2.79, "volume": 6088567.0}, {"date": "2024-02-12", "close": 2.93, "volume": 8523693.0}, {"date": "2024-02-13", "close": 2.68, "volume": 5101350.0}, {"date": "2024-02-14", "close": 3.54, "volume": 26593280.0}, {"date": "2024-02-15", "close": 3.49, "volume": 13995680.0}, {"date": "2024-02-16", "close": 3.35, "volume": 8045712.0}, {"date": "2024-02-20", "close": 3.09, "volume": 8609853.0}, {"date": "2024-02-21", "close": 2.99, "volume": 5568565.0}, {"date": "2024-02-22", "close": 2.91, "volume": 7545661.0}, {"date": "2024-02-23", "close": 2.89, "volume": 4805682.0}, {"date": "2024-02-26", "close": 3.15, "volume": 7881089.0}, {"date": "2024-02-27", "close": 3.15, "volume": 6953191.0}, {"date": "2024-02-28", "close": 3.07, "volume": 6243980.0}, {"date": "2024-02-29", "close": 3.18, "volume": 7580830.0}, {"date": "2024-03-01", "close": 3.23, "volume": 5977068.0}, {"date": "2024-03-04", "close": 3.04, "volume": 6830948.0}, {"date": "2024-03-05", "close": 2.97, "volume": 5661649.0}, {"date": "2024-03-06", "close": 3.12, "volume": 8843674.0}, {"date": "2024-03-07", "close": 3.11, "volume": 5661933.0}, {"date": "2024-03-08", "close": 3.19, "volume": 6997281.0}, {"date": "2024-03-11", "close": 3.11, "volume": 8933023.0}, {"date": "2024-03-12", "close": 3.14, "volume": 8088006.0}, {"date": "2024-03-13", "close": 3.31, "volume": 8802439.0}, {"date": "2024-03-14", "close": 3.43, "volume": 16406270.0}, {"date": "2024-03-15", "close": 2.92, "volume": 16080020.0}, {"date": "2024-03-18", "close": 2.715, "volume": 7264263.0}, {"date": "2024-03-19", "close": 2.59, "volume": 9084134.0}, {"date": "2024-03-20", "close": 2.7, "volume": 8102558.0}, {"date": "2024-03-21", "close": 2.62, "volume": 5855219.0}, {"date": "2024-03-22", "close": 2.39, "volume": 9435543.0}, {"date": "2024-03-25", "close": 2.52, "volume": 9029603.0}, {"date": "2024-03-26", "close": 2.6, "volume": 5685936.0}, {"date": "2024-03-27", "close": 2.98, "volume": 10886600.0}, {"date": "2024-03-28", "close": 3.01, "volume": 9117456.0}, {"date": "2024-04-01", "close": 2.98, "volume": 4551848.0}, {"date": "2024-04-02", "close": 2.81, "volume": 2986453.0}, {"date": "2024-04-03", "close": 2.83, "volume": 3873533.0}, {"date": "2024-04-04", "close": 2.77, "volume": 4881269.0}, {"date": "2024-04-05", "close": 2.7, "volume": 3452055.0}, {"date": "2024-04-08", "close": 2.67, "volume": 3137257.0}, {"date": "2024-04-09", "close": 2.65, "volume": 3983326.0}, {"date": "2024-04-10", "close": 2.53, "volume": 4212211.0}, {"date": "2024-04-11", "close": 2.57, "volume": 2640663.0}, {"date": "2024-04-12", "close": 2.48, "volume": 2808273.0}, {"date": "2024-04-15", "close": 2.29, "volume": 5295908.0}, {"date": "2024-04-16", "close": 2.37, "volume": 3553434.0}, {"date": "2024-04-17", "close": 2.38, "volume": 2861754.0}, {"date": "2024-04-18", "close": 2.36, "volume": 2768703.0}, {"date": "2024-04-19", "close": 2.29, "volume": 2691766.0}, {"date": "2024-04-22", "close": 2.3, "volume": 3509289.0}, {"date": "2024-04-23", "close": 2.35, "volume": 3334979.0}, {"date": "2024-04-24", "close": 2.33, "volume": 3048334.0}, {"date": "2024-04-25", "close": 2.31, "volume": 2631663.0}, {"date": "2024-04-26", "close": 2.42, "volume": 3464975.0}, {"date": "2024-04-29", "close": 2.52, "volume": 3002054.0}, {"date": "2024-04-30", "close": 2.53, "volume": 3958718.0}, {"date": "2024-05-01", "close": 2.6, "volume": 5332570.0}, {"date": "2024-05-02", "close": 2.89, "volume": 6965836.0}, {"date": "2024-05-03", "close": 3.04, "volume": 6234402.0}, {"date": "2024-05-06", "close": 3.21, "volume": 5922464.0}, {"date": "2024-05-07", "close": 2.92, "volume": 6145577.0}, {"date": "2024-05-08", "close": 2.9, "volume": 3364432.0}, {"date": "2024-05-09", "close": 2.84, "volume": 5197061.0}, {"date": "2024-05-10", "close": 2.82, "volume": 8111482.0}, {"date": "2024-05-13", "close": 3.1, "volume": 10550520.0}, {"date": "2024-05-14", "close": 3.28, "volume": 14531400.0}, {"date": "2024-05-15", "close": 3.31, "volume": 6449461.0}, {"date": "2024-05-16", "close": 3.33, "volume": 5916794.0}, {"date": "2024-05-17", "close": 3.29, "volume": 6929977.0}, {"date": "2024-05-20", "close": 3.12, "volume": 5880902.0}, {"date": "2024-05-21", "close": 3.09, "volume": 4139909.0}, {"date": "2024-05-22", "close": 3.27, "volume": 6748963.0}, {"date": "2024-05-23", "close": 3.12, "volume": 3944974.0}, {"date": "2024-05-24", "close": 3.19, "volume": 2932325.0}, {"date": "2024-05-28", "close": 3.05, "volume": 3649479.0}, {"date": "2024-05-29", "close": 3.03, "volume": 2642237.0}, {"date": "2024-05-30", "close": 3.17, "volume": 4029399.0}, {"date": "2024-05-31", "close": 3.11, "volume": 3549516.0}, {"date": "2024-06-03", "close": 3.14, "volume": 2835811.0}, {"date": "2024-06-04", "close": 3.04, "volume": 3771321.0}, {"date": "2024-06-05", "close": 3.29, "volume": 6902323.0}, {"date": "2024-06-06", "close": 3.15, "volume": 3350672.0}, {"date": "2024-06-07", "close": 3.06, "volume": 3683165.0}, {"date": "2024-06-10", "close": 3.24, "volume": 4696729.0}, {"date": "2024-06-11", "close": 3.35, "volume": 4306297.0}, {"date": "2024-06-12", "close": 3.41, "volume": 9408900.0}, {"date": "2024-06-13", "close": 3.16, "volume": 7638645.0}, {"date": "2024-06-14", "close": 3.04, "volume": 4832523.0}, {"date": "2024-06-17", "close": 2.92, "volume": 5591979.0}, {"date": "2024-06-18", "close": 2.81, "volume": 5080108.0}, {"date": "2024-06-20", "close": 2.67, "volume": 5458064.0}, {"date": "2024-06-21", "close": 2.7, "volume": 7707144.0}, {"date": "2024-06-24", "close": 2.74, "volume": 5229327.0}, {"date": "2024-06-25", "close": 2.78, "volume": 2567765.0}, {"date": "2024-06-26", "close": 2.69, "volume": 3616109.0}, {"date": "2024-06-27", "close": 2.8, "volume": 4390290.0}, {"date": "2024-06-28", "close": 2.74, "volume": 10101070.0}, {"date": "2024-07-01", "close": 2.68, "volume": 2349187.0}, {"date": "2024-07-02", "close": 2.62, "volume": 4533823.0}, {"date": "2024-07-03", "close": 2.79, "volume": 4440383.0}, {"date": "2024-07-05", "close": 2.86, "volume": 3259229.0}, {"date": "2024-07-08", "close": 2.92, "volume": 4579921.0}, {"date": "2024-07-09", "close": 2.87, "volume": 2753083.0}, {"date": "2024-07-10", "close": 3.07, "volume": 5844672.0}, {"date": "2024-07-11", "close": 3.3, "volume": 7442634.0}, {"date": "2024-07-12", "close": 3.48, "volume": 6931529.0}, {"date": "2024-07-15", "close": 3.47, "volume": 5254137.0}, {"date": "2024-07-16", "close": 3.7, "volume": 6320798.0}, {"date": "2024-07-17", "close": 3.47, "volume": 5543014.0}, {"date": "2024-07-18", "close": 3.32, "volume": 3936373.0}, {"date": "2024-07-19", "close": 3.12, "volume": 3358402.0}, {"date": "2024-07-22", "close": 3.11, "volume": 3630776.0}, {"date": "2024-07-23", "close": 3.33, "volume": 3916301.0}, {"date": "2024-07-24", "close": 3.19, "volume": 4348861.0}, {"date": "2024-07-25", "close": 3.26, "volume": 2593294.0}, {"date": "2024-07-26", "close": 3.41, "volume": 2577162.0}, {"date": "2024-07-29", "close": 3.32, "volume": 3809716.0}, {"date": "2024-07-30", "close": 3.18, "volume": 2940576.0}, {"date": "2024-07-31", "close": 3.29, "volume": 3657620.0}, {"date": "2024-08-01", "close": 3.06, "volume": 4497558.0}, {"date": "2024-08-02", "close": 2.83, "volume": 5822065.0}, {"date": "2024-08-05", "close": 2.76, "volume": 7456654.0}, {"date": "2024-08-06", "close": 2.69, "volume": 5235655.0}, {"date": "2024-08-07", "close": 2.52, "volume": 7427437.0}, {"date": "2024-08-08", "close": 2.13, "volume": 16107240.0}, {"date": "2024-08-09", "close": 2.0, "volume": 8690304.0}, {"date": "2024-08-12", "close": 1.91, "volume": 6360501.0}, {"date": "2024-08-13", "close": 2.17, "volume": 6763134.0}, {"date": "2024-08-14", "close": 2.07, "volume": 4816188.0}, {"date": "2024-08-15", "close": 2.13, "volume": 4582843.0}, {"date": "2024-08-16", "close": 2.1, "volume": 4936888.0}, {"date": "2024-08-19", "close": 2.1, "volume": 4161730.0}, {"date": "2024-08-20", "close": 2.07, "volume": 3102866.0}, {"date": "2024-08-21", "close": 2.11, "volume": 3479909.0}, {"date": "2024-08-22", "close": 2.01, "volume": 3417207.0}, {"date": "2024-08-23", "close": 2.1, "volume": 5076250.0}, {"date": "2024-08-26", "close": 2.08, "volume": 3757412.0}, {"date": "2024-08-27", "close": 2.0, "volume": 4942133.0}, {"date": "2024-08-28", "close": 1.83, "volume": 6484389.0}, {"date": "2024-08-29", "close": 1.83, "volume": 4387583.0}, {"date": "2024-08-30", "close": 1.86, "volume": 3992320.0}, {"date": "2024-09-03", "close": 1.71, "volume": 6062564.0}, {"date": "2024-09-04", "close": 1.66, "volume": 4566380.0}, {"date": "2024-09-05", "close": 1.66, "volume": 2555432.0}, {"date": "2024-09-06", "close": 1.57, "volume": 3696793.0}, {"date": "2024-09-09", "close": 1.57, "volume": 3115086.0}, {"date": "2024-09-10", "close": 1.66, "volume": 3044511.0}, {"date": "2024-09-11", "close": 1.81, "volume": 5187034.0}, {"date": "2024-09-12", "close": 1.78, "volume": 3738164.0}, {"date": "2024-09-13", "close": 1.84, "volume": 2997090.0}, {"date": "2024-09-16", "close": 1.79, "volume": 2474709.0}, {"date": "2024-09-17", "close": 1.88, "volume": 3885810.0}, {"date": "2024-09-18", "close": 1.81, "volume": 4428304.0}, {"date": "2024-09-19", "close": 1.81, "volume": 3426038.0}, {"date": "2024-09-20", "close": 1.74, "volume": 5717523.0}, {"date": "2024-09-23", "close": 1.69, "volume": 3693325.0}, {"date": "2024-09-24", "close": 1.74, "volume": 2472635.0}, {"date": "2024-09-25", "close": 1.65, "volume": 3382832.0}, {"date": "2024-09-26", "close": 1.69, "volume": 3390412.0}, {"date": "2024-09-27", "close": 1.76, "volume": 7377646.0}, {"date": "2024-09-30", "close": 1.72, "volume": 3401407.0}, {"date": "2024-10-01", "close": 1.67, "volume": 4281178.0}, {"date": "2024-10-02", "close": 1.68, "volume": 2808128.0}, {"date": "2024-10-03", "close": 1.78, "volume": 4428649.0}, {"date": "2024-10-04", "close": 1.96, "volume": 7443107.0}, {"date": "2024-10-07", "close": 1.96, "volume": 4927557.0}, {"date": "2024-10-08", "close": 1.91, "volume": 3523582.0}, {"date": "2024-10-09", "close": 1.95, "volume": 4080244.0}, {"date": "2024-10-10", "close": 1.86, "volume": 4309843.0}, {"date": "2024-10-11", "close": 1.99, "volume": 4977243.0}, {"date": "2024-10-14", "close": 1.99, "volume": 5567267.0}, {"date": "2024-10-15", "close": 2.01, "volume": 4866202.0}, {"date": "2024-10-16", "close": 2.04, "volume": 4383171.0}, {"date": "2024-10-17", "close": 2.03, "volume": 4309785.0}, {"date": "2024-10-18", "close": 2.11, "volume": 4874181.0}, {"date": "2024-10-21", "close": 2.11, "volume": 3417070.0}, {"date": "2024-10-22", "close": 2.08, "volume": 3010059.0}, {"date": "2024-10-23", "close": 1.98, "volume": 3869096.0}, {"date": "2024-10-24", "close": 2.16, "volume": 5792550.0}, {"date": "2024-10-25", "close": 2.2, "volume": 5987363.0}, {"date": "2024-10-28", "close": 2.25, "volume": 3325927.0}, {"date": "2024-10-29", "close": 2.13, "volume": 5474390.0}, {"date": "2024-10-30", "close": 2.08, "volume": 3354372.0}, {"date": "2024-10-31", "close": 1.98, "volume": 4118661.0}, {"date": "2024-11-01", "close": 2.04, "volume": 3293898.0}, {"date": "2024-11-04", "close": 2.01, "volume": 4206181.0}, {"date": "2024-11-05", "close": 2.15, "volume": 4537721.0}, {"date": "2024-11-06", "close": 1.91, "volume": 8169661.0}, {"date": "2024-11-07", "close": 2.01, "volume": 4908158.0}, {"date": "2024-11-08", "close": 1.67, "volume": 14803280.0}, {"date": "2024-11-11", "close": 1.83, "volume": 7079601.0}, {"date": "2024-11-12", "close": 1.78, "volume": 5383878.0}, {"date": "2024-11-13", "close": 1.69, "volume": 5202345.0}, {"date": "2024-11-14", "close": 1.61, "volume": 5753330.0}, {"date": "2024-11-15", "close": 1.52, "volume": 8442817.0}, {"date": "2024-11-18", "close": 1.58, "volume": 4254094.0}, {"date": "2024-11-19", "close": 1.55, "volume": 3297360.0}, {"date": "2024-11-20", "close": 1.535, "volume": 4480888.0}, {"date": "2024-11-21", "close": 1.52, "volume": 3456364.0}, {"date": "2024-11-22", "close": 1.53, "volume": 3760497.0}, {"date": "2024-11-25", "close": 1.62, "volume": 8388052.0}, {"date": "2024-11-26", "close": 1.55, "volume": 3892755.0}, {"date": "2024-11-27", "close": 1.56, "volume": 3504273.0}, {"date": "2024-11-29", "close": 1.59, "volume": 2377237.0}, {"date": "2024-12-02", "close": 1.62, "volume": 3732595.0}, {"date": "2024-12-03", "close": 1.57, "volume": 3368145.0}, {"date": "2024-12-04", "close": 1.585, "volume": 3294387.0}, {"date": "2024-12-05", "close": 1.58, "volume": 5080231.0}, {"date": "2024-12-06", "close": 1.58, "volume": 4073777.0}, {"date": "2024-12-09", "close": 1.78, "volume": 11234910.0}, {"date": "2024-12-10", "close": 1.7, "volume": 6690894.0}, {"date": "2024-12-11", "close": 1.68, "volume": 4523335.0}, {"date": "2024-12-12", "close": 1.59, "volume": 4305484.0}, {"date": "2024-12-13", "close": 1.55, "volume": 3889685.0}, {"date": "2024-12-16", "close": 1.6, "volume": 4437097.0}, {"date": "2024-12-17", "close": 1.58, "volume": 3469727.0}, {"date": "2024-12-18", "close": 1.5, "volume": 7012380.0}, {"date": "2024-12-19", "close": 1.46, "volume": 4626500.0}, {"date": "2024-12-20", "close": 1.49, "volume": 8031945.0}, {"date": "2024-12-23", "close": 1.49, "volume": 2549773.0}, {"date": "2024-12-24", "close": 1.52, "volume": 1859164.0}, {"date": "2024-12-26", "close": 1.58, "volume": 4581519.0}, {"date": "2024-12-27", "close": 1.55, "volume": 2962868.0}, {"date": "2024-12-30", "close": 1.46, "volume": 4444987.0}, {"date": "2024-12-31", "close": 1.39, "volume": 7382368.0}, {"date": "2025-01-02", "close": 1.5, "volume": 5164072.0}, {"date": "2025-01-03", "close": 1.6, "volume": 4992648.0}, {"date": "2025-01-06", "close": 1.67, "volume": 6253632.0}, {"date": "2025-01-07", "close": 1.68, "volume": 6621967.0}, {"date": "2025-01-08", "close": 1.61, "volume": 4121799.0}, {"date": "2025-01-10", "close": 1.56, "volume": 3700693.0}, {"date": "2025-01-13", "close": 1.54, "volume": 3562450.0}, {"date": "2025-01-14", "close": 1.44, "volume": 6283981.0}, {"date": "2025-01-15", "close": 1.47, "volume": 4087155.0}, {"date": "2025-01-16", "close": 1.47, "volume": 3594518.0}, {"date": "2025-01-17", "close": 1.47, "volume": 3432879.0}, {"date": "2025-01-21", "close": 1.39, "volume": 5899150.0}, {"date": "2025-01-22", "close": 1.345, "volume": 2328211.0}, {"date": "2025-01-23", "close": 1.29, "volume": 5994223.0}, {"date": "2025-01-24", "close": 1.3, "volume": 4078952.0}, {"date": "2025-01-27", "close": 1.23, "volume": 5324007.0}, {"date": "2025-01-28", "close": 1.17, "volume": 5723622.0}, {"date": "2025-01-29", "close": 1.22, "volume": 5054134.0}, {"date": "2025-01-30", "close": 1.24, "volume": 3317580.0}, {"date": "2025-01-31", "close": 1.22, "volume": 3239730.0}, {"date": "2025-02-03", "close": 1.18, "volume": 3308375.0}, {"date": "2025-02-04", "close": 1.17, "volume": 3135828.0}, {"date": "2025-02-05", "close": 1.15, "volume": 4525350.0}, {"date": "2025-02-06", "close": 1.16, "volume": 3550302.0}, {"date": "2025-02-07", "close": 1.08, "volume": 7199917.0}, {"date": "2025-02-10", "close": 1.07, "volume": 4905894.0}, {"date": "2025-02-11", "close": 1.06, "volume": 4515352.0}, {"date": "2025-02-12", "close": 1.07, "volume": 4821975.0}, {"date": "2025-02-13", "close": 1.135, "volume": 3757818.0}, {"date": "2025-02-14", "close": 1.09, "volume": 3488948.0}, {"date": "2025-02-18", "close": 1.1, "volume": 3018665.0}, {"date": "2025-02-19", "close": 1.09, "volume": 2164464.0}, {"date": "2025-02-20", "close": 1.06, "volume": 2992224.0}, {"date": "2025-02-21", "close": 1.025, "volume": 3615937.0}, {"date": "2025-02-24", "close": 0.9822, "volume": 3434019.0}, {"date": "2025-02-25", "close": 0.9693, "volume": 5887390.0}, {"date": "2025-02-26", "close": 0.9939, "volume": 4169360.0}, {"date": "2025-02-27", "close": 1.01, "volume": 5028110.0}, {"date": "2025-02-28", "close": 1.02, "volume": 2721654.0}, {"date": "2025-03-03", "close": 0.9057, "volume": 7103103.0}, {"date": "2025-03-04", "close": 0.9562, "volume": 4079377.0}, {"date": "2025-03-05", "close": 0.98, "volume": 1772781.0}, {"date": "2025-03-06", "close": 1.06, "volume": 3347591.0}, {"date": "2025-03-07", "close": 1.04, "volume": 2310215.0}, {"date": "2025-03-10", "close": 0.9225, "volume": 6479453.0}, {"date": "2025-03-11", "close": 1.01, "volume": 2753189.0}, {"date": "2025-03-12", "close": 0.977, "volume": 12299170.0}, {"date": "2025-03-13", "close": 0.9003, "volume": 7593205.0}, {"date": "2025-03-14", "close": 0.9542, "volume": 3724456.0}, {"date": "2025-03-17", "close": 1.05, "volume": 5105381.0}, {"date": "2025-03-18", "close": 1.03, "volume": 1930093.0}, {"date": "2025-03-19", "close": 1.03, "volume": 1517943.0}, {"date": "2025-03-20", "close": 1.0, "volume": 1730053.0}, {"date": "2025-03-21", "close": 0.9902, "volume": 2560057.0}, {"date": "2025-03-24", "close": 1.03, "volume": 2177698.0}, {"date": "2025-03-25", "close": 1.01, "volume": 2141598.0}, {"date": "2025-03-26", "close": 0.9448, "volume": 6863710.0}, {"date": "2025-03-27", "close": 0.9384, "volume": 1677227.0}, {"date": "2025-03-28", "close": 0.9359, "volume": 1327353.0}, {"date": "2025-03-31", "close": 0.9177, "volume": 2302824.0}, {"date": "2025-04-01", "close": 0.9413, "volume": 1718773.0}, {"date": "2025-04-02", "close": 0.9583, "volume": 1359837.0}, {"date": "2025-04-03", "close": 0.8813, "volume": 2792732.0}, {"date": "2025-04-04", "close": 0.8277, "volume": 3357912.0}, {"date": "2025-04-07", "close": 0.8301, "volume": 3487801.0}, {"date": "2025-04-08", "close": 0.7557, "volume": 2567727.0}, {"date": "2025-04-09", "close": 0.7595, "volume": 13345960.0}, {"date": "2025-04-10", "close": 0.6928, "volume": 6185825.0}, {"date": "2025-04-11", "close": 0.7474, "volume": 6200882.0}, {"date": "2025-04-14", "close": 0.7147, "volume": 4684956.0}, {"date": "2025-04-15", "close": 0.6718, "volume": 3332455.0}, {"date": "2025-04-16", "close": 0.6836, "volume": 2802680.0}, {"date": "2025-04-17", "close": 0.6848, "volume": 3255500.0}, {"date": "2025-04-21", "close": 0.6625, "volume": 1824252.0}, {"date": "2025-04-22", "close": 0.6994, "volume": 1950450.0}, {"date": "2025-04-23", "close": 0.7063, "volume": 3073502.0}, {"date": "2025-04-24", "close": 0.7699, "volume": 2070574.0}, {"date": "2025-04-25", "close": 0.7934, "volume": 5802325.0}, {"date": "2025-04-28", "close": 0.7617, "volume": 2998796.0}, {"date": "2025-04-29", "close": 0.7455, "volume": 1691341.0}, {"date": "2025-04-30", "close": 0.7321, "volume": 2646305.0}, {"date": "2025-05-01", "close": 0.7381, "volume": 1277926.0}, {"date": "2025-05-02", "close": 0.749, "volume": 1778126.0}, {"date": "2025-05-05", "close": 0.7147, "volume": 2472516.0}, {"date": "2025-05-06", "close": 0.7289, "volume": 1207473.0}, {"date": "2025-05-07", "close": 0.7569, "volume": 1485628.0}, {"date": "2025-05-08", "close": 0.8366, "volume": 3975511.0}, {"date": "2025-05-09", "close": 0.8381, "volume": 2275606.0}, {"date": "2025-05-12", "close": 0.8645, "volume": 3487644.0}, {"date": "2025-05-13", "close": 0.7771, "volume": 5348998.0}, {"date": "2025-05-14", "close": 0.7416, "volume": 4035222.0}, {"date": "2025-05-15", "close": 0.7111, "volume": 5189788.0}, {"date": "2025-05-16", "close": 0.747, "volume": 2565000.0}, {"date": "2025-05-19", "close": 0.7309, "volume": 1473130.0}, {"date": "2025-05-20", "close": 0.7398, "volume": 1703032.0}, {"date": "2025-05-21", "close": 0.7163, "volume": 1519647.0}, {"date": "2025-05-22", "close": 0.7044, "volume": 1786919.0}, {"date": "2025-05-23", "close": 0.7209, "volume": 1621699.0}, {"date": "2025-05-27", "close": 0.753, "volume": 1777379.0}, {"date": "2025-05-28", "close": 0.7499, "volume": 2180219.0}, {"date": "2025-05-29", "close": 0.7391, "volume": 1535194.0}, {"date": "2025-05-30", "close": 0.703, "volume": 1196862.0}, {"date": "2025-06-02", "close": 0.7114, "volume": 2403031.0}, {"date": "2025-06-03", "close": 0.7864, "volume": 4174044.0}, {"date": "2025-06-04", "close": 0.84, "volume": 2931694.0}, {"date": "2025-06-05", "close": 0.7822, "volume": 1450640.0}, {"date": "2025-06-06", "close": 0.8657, "volume": 2345957.0}, {"date": "2025-06-09", "close": 0.9454, "volume": 2902020.0}, {"date": "2025-06-10", "close": 0.9656, "volume": 5787610.0}, {"date": "2025-06-11", "close": 0.9295, "volume": 3794985.0}, {"date": "2025-06-12", "close": 0.9208, "volume": 1901592.0}, {"date": "2025-06-13", "close": 0.8679, "volume": 1685128.0}, {"date": "2025-06-16", "close": 0.8839, "volume": 2148326.0}, {"date": "2025-06-17", "close": 0.8608, "volume": 2764271.0}, {"date": "2025-06-18", "close": 0.949, "volume": 6569078.0}, {"date": "2025-06-20", "close": 0.931, "volume": 7579389.0}, {"date": "2025-06-23", "close": 0.8338, "volume": 3446533.0}, {"date": "2025-06-24", "close": 0.86, "volume": 3344735.0}, {"date": "2025-06-25", "close": 0.917, "volume": 4743911.0}, {"date": "2025-06-26", "close": 1.01, "volume": 5674286.0}, {"date": "2025-06-27", "close": 0.9236, "volume": 17768740.0}, {"date": "2025-06-30", "close": 0.9399, "volume": 4010722.0}, {"date": "2025-07-01", "close": 0.8952, "volume": 3136989.0}, {"date": "2025-07-02", "close": 0.915, "volume": 2562775.0}, {"date": "2025-07-03", "close": 0.9641, "volume": 2175258.0}, {"date": "2025-07-07", "close": 0.9009, "volume": 3832656.0}, {"date": "2025-07-08", "close": 0.9375, "volume": 3305527.0}, {"date": "2025-07-09", "close": 1.02, "volume": 3551914.0}, {"date": "2025-07-10", "close": 1.03, "volume": 3754629.0}, {"date": "2025-07-11", "close": 0.9669, "volume": 2250302.0}, {"date": "2025-07-14", "close": 0.96, "volume": 1852493.0}, {"date": "2025-07-15", "close": 0.95, "volume": 2198391.0}, {"date": "2025-07-16", "close": 0.933, "volume": 2366535.0}, {"date": "2025-07-17", "close": 0.962, "volume": 2462687.0}, {"date": "2025-07-18", "close": 1.05, "volume": 4223293.0}, {"date": "2025-07-21", "close": 1.13, "volume": 5576212.0}, {"date": "2025-07-22", "close": 1.16, "volume": 4655920.0}, {"date": "2025-07-23", "close": 1.22, "volume": 4502594.0}, {"date": "2025-07-24", "close": 1.16, "volume": 2732393.0}, {"date": "2025-07-25", "close": 1.12, "volume": 2119023.0}, {"date": "2025-07-28", "close": 1.06, "volume": 3193966.0}, {"date": "2025-07-29", "close": 0.9926, "volume": 3108950.0}, {"date": "2025-07-30", "close": 0.9987, "volume": 1909204.0}, {"date": "2025-07-31", "close": 0.9734, "volume": 1999193.0}, {"date": "2025-08-01", "close": 0.9509, "volume": 1397291.0}, {"date": "2025-08-04", "close": 0.9603, "volume": 1097761.0}, {"date": "2025-08-05", "close": 0.9546, "volume": 1327296.0}, {"date": "2025-08-06", "close": 0.9122, "volume": 1631231.0}, {"date": "2025-08-07", "close": 0.904, "volume": 1534668.0}, {"date": "2025-08-08", "close": 0.865, "volume": 2804483.0}, {"date": "2025-08-11", "close": 0.8906, "volume": 1550231.0}, {"date": "2025-08-12", "close": 0.9118, "volume": 1453033.0}, {"date": "2025-08-13", "close": 0.941, "volume": 1686727.0}, {"date": "2025-08-14", "close": 0.942, "volume": 1140127.0}, {"date": "2025-08-15", "close": 0.9401, "volume": 1931739.0}, {"date": "2025-08-18", "close": 1.03, "volume": 6818331.0}, {"date": "2025-08-19", "close": 0.9301, "volume": 5022078.0}, {"date": "2025-08-20", "close": 0.9182, "volume": 3180022.0}, {"date": "2025-08-21", "close": 0.91, "volume": 1826143.0}, {"date": "2025-08-22", "close": 0.97, "volume": 3276508.0}, {"date": "2025-08-25", "close": 1.0, "volume": 2331159.0}, {"date": "2025-08-26", "close": 1.01, "volume": 1198768.0}, {"date": "2025-08-27", "close": 1.04, "volume": 2536430.0}, {"date": "2025-08-28", "close": 1.22, "volume": 10877760.0}, {"date": "2025-08-29", "close": 1.18, "volume": 5658948.0}, {"date": "2025-09-02", "close": 1.1, "volume": 3552783.0}, {"date": "2025-09-03", "close": 1.09, "volume": 1750591.0}, {"date": "2025-09-04", "close": 1.02, "volume": 2507115.0}, {"date": "2025-09-05", "close": 1.02, "volume": 2168950.0}, {"date": "2025-09-08", "close": 1.1, "volume": 2810224.0}, {"date": "2025-09-09", "close": 1.14, "volume": 2462268.0}, {"date": "2025-09-10", "close": 1.13, "volume": 3616508.0}, {"date": "2025-09-11", "close": 1.25, "volume": 4985459.0}, {"date": "2025-09-12", "close": 1.34, "volume": 5168680.0}, {"date": "2025-09-15", "close": 1.36, "volume": 4095747.0}, {"date": "2025-09-16", "close": 1.35, "volume": 2741533.0}, {"date": "2025-09-17", "close": 1.36, "volume": 4158306.0}, {"date": "2025-09-18", "close": 1.42, "volume": 3214756.0}, {"date": "2025-09-19", "close": 1.52, "volume": 8473682.0}, {"date": "2025-09-22", "close": 1.62, "volume": 5776925.0}, {"date": "2025-09-23", "close": 1.59, "volume": 5382887.0}, {"date": "2025-09-24", "close": 1.58, "volume": 3786019.0}, {"date": "2025-09-25", "close": 1.53, "volume": 3805599.0}, {"date": "2025-09-26", "close": 1.52, "volume": 2697252.0}, {"date": "2025-09-29", "close": 1.75, "volume": 8477045.0}, {"date": "2025-09-30", "close": 1.64, "volume": 3869713.0}, {"date": "2025-10-01", "close": 1.81, "volume": 5199775.0}, {"date": "2025-10-02", "close": 1.76, "volume": 3990433.0}, {"date": "2025-10-03", "close": 2.0, "volume": 13705820.0}, {"date": "2025-10-06", "close": 2.5, "volume": 21885430.0}, {"date": "2025-10-07", "close": 2.37, "volume": 11161520.0}, {"date": "2025-10-08", "close": 2.3, "volume": 12693420.0}, {"date": "2025-10-09", "close": 2.23, "volume": 6278787.0}, {"date": "2025-10-10", "close": 2.02, "volume": 9321541.0}, {"date": "2025-10-13", "close": 2.23, "volume": 5515503.0}, {"date": "2025-10-14", "close": 2.27, "volume": 6201325.0}, {"date": "2025-10-15", "close": 2.16, "volume": 6068191.0}, {"date": "2025-10-16", "close": 1.91, "volume": 6684871.0}, {"date": "2025-10-17", "close": 1.82, "volume": 4081986.0}, {"date": "2025-10-20", "close": 1.89, "volume": 2832351.0}, {"date": "2025-10-21", "close": 1.77, "volume": 3298472.0}, {"date": "2025-10-22", "close": 1.79, "volume": 4266438.0}, {"date": "2025-10-23", "close": 1.79, "volume": 1786986.0}, {"date": "2025-10-24", "close": 1.93, "volume": 4538770.0}, {"date": "2025-10-27", "close": 1.82, "volume": 2940102.0}, {"date": "2025-10-28", "close": 1.72, "volume": 3416640.0}, {"date": "2025-10-29", "close": 1.69, "volume": 3554876.0}, {"date": "2025-10-30", "close": 1.61, "volume": 2337805.0}, {"date": "2025-10-31", "close": 1.7, "volume": 2257982.0}, {"date": "2025-11-03", "close": 1.56, "volume": 3624401.0}, {"date": "2025-11-04", "close": 1.48, "volume": 2292330.0}, {"date": "2025-11-05", "close": 1.64, "volume": 2553494.0}, {"date": "2025-11-06", "close": 1.51, "volume": 2844555.0}, {"date": "2025-11-07", "close": 1.59, "volume": 3007203.0}, {"date": "2025-11-10", "close": 1.62, "volume": 2625075.0}, {"date": "2025-11-11", "close": 1.61, "volume": 1919400.0}, {"date": "2025-11-12", "close": 1.58, "volume": 2126155.0}, {"date": "2025-11-13", "close": 1.46, "volume": 2163199.0}, {"date": "2025-11-14", "close": 1.41, "volume": 2309437.0}, {"date": "2025-11-17", "close": 1.4, "volume": 2247681.0}, {"date": "2025-11-18", "close": 1.41, "volume": 2629336.0}, {"date": "2025-11-19", "close": 1.36, "volume": 1865932.0}, {"date": "2025-11-20", "close": 1.32, "volume": 2256970.0}, {"date": "2025-11-21", "close": 1.3, "volume": 4270816.0}, {"date": "2025-11-24", "close": 1.31, "volume": 1482119.0}, {"date": "2025-11-25", "close": 1.27, "volume": 1622335.0}, {"date": "2025-11-26", "close": 1.28, "volume": 1566349.0}, {"date": "2025-11-28", "close": 1.31, "volume": 997055.0}, {"date": "2025-12-01", "close": 1.26, "volume": 1195511.0}, {"date": "2025-12-02", "close": 1.26, "volume": 1138033.0}, {"date": "2025-12-03", "close": 1.35, "volume": 1708161.0}, {"date": "2025-12-04", "close": 1.42, "volume": 1784126.0}, {"date": "2025-12-05", "close": 1.2, "volume": 7913264.0}, {"date": "2025-12-08", "close": 1.1, "volume": 7989582.0}, {"date": "2025-12-09", "close": 1.005, "volume": 8676416.0}, {"date": "2025-12-10", "close": 0.9438, "volume": 24717520.0}, {"date": "2025-12-11", "close": 0.8858, "volume": 20010360.0}, {"date": "2025-12-12", "close": 0.7789, "volume": 17417330.0}, {"date": "2025-12-15", "close": 0.7935, "volume": 15666020.0}, {"date": "2025-12-16", "close": 0.8159, "volume": 4486816.0}, {"date": "2025-12-17", "close": 0.7834, "volume": 5087176.0}, {"date": "2025-12-18", "close": 0.81, "volume": 4073714.0}, {"date": "2025-12-19", "close": 0.7808, "volume": 11312790.0}, {"date": "2025-12-22", "close": 0.75, "volume": 7001890.0}, {"date": "2025-12-23", "close": 0.7233, "volume": 4712903.0}, {"date": "2025-12-24", "close": 0.7211, "volume": 3180615.0}, {"date": "2025-12-26", "close": 0.6926, "volume": 3749878.0}, {"date": "2025-12-29", "close": 0.6653, "volume": 5016216.0}, {"date": "2025-12-30", "close": 0.6442, "volume": 5954595.0}, {"date": "2025-12-31", "close": 0.667, "volume": 3649299.0}, {"date": "2026-01-02", "close": 0.7396, "volume": 4052761.0}, {"date": "2026-01-05", "close": 0.7174, "volume": 3449768.0}, {"date": "2026-01-06", "close": 0.8066, "volume": 5553184.0}, {"date": "2026-01-07", "close": 0.7511, "volume": 5043043.0}, {"date": "2026-01-08", "close": 0.78, "volume": 2405353.0}, {"date": "2026-01-09", "close": 0.75, "volume": 3085717.0}, {"date": "2026-01-12", "close": 0.9189, "volume": 13050060.0}, {"date": "2026-01-13", "close": 0.8939, "volume": 4210412.0}, {"date": "2026-01-14", "close": 0.9137, "volume": 3848843.0}, {"date": "2026-01-15", "close": 0.87, "volume": 3027811.0}, {"date": "2026-01-16", "close": 0.887, "volume": 2747019.0}, {"date": "2026-01-20", "close": 0.8387, "volume": 3794508.0}, {"date": "2026-01-21", "close": 0.8319, "volume": 2460391.0}, {"date": "2026-01-22", "close": 0.9024, "volume": 3587351.0}, {"date": "2026-01-23", "close": 0.89, "volume": 2528709.0}, {"date": "2026-01-26", "close": 0.83, "volume": 2439064.0}, {"date": "2026-01-27", "close": 0.8412, "volume": 1517220.0}, {"date": "2026-01-28", "close": 0.7822, "volume": 3134486.0}, {"date": "2026-01-29", "close": 0.7669, "volume": 2363457.0}, {"date": "2026-01-30", "close": 0.71, "volume": 2919272.0}, {"date": "2026-02-02", "close": 0.7126, "volume": 2780022.0}, {"date": "2026-02-03", "close": 0.7078, "volume": 2926783.0}, {"date": "2026-02-04", "close": 0.6861, "volume": 3636605.0}, {"date": "2026-02-05", "close": 0.6434, "volume": 2441124.0}, {"date": "2026-02-06", "close": 0.7021, "volume": 2523088.0}, {"date": "2026-02-09", "close": 0.7102, "volume": 1570345.0}, {"date": "2026-02-10", "close": 0.6865, "volume": 2187093.0}, {"date": "2026-02-11", "close": 0.6852, "volume": 2161989.0}, {"date": "2026-02-12", "close": 0.6601, "volume": 1834913.0}, {"date": "2026-02-13", "close": 0.6867, "volume": 2148293.0}, {"date": "2026-02-17", "close": 0.67, "volume": 1997827.0}, {"date": "2026-02-18", "close": 0.692, "volume": 1821454.0}, {"date": "2026-02-19", "close": 0.6855, "volume": 1120013.0}, {"date": "2026-02-20", "close": 0.6757, "volume": 1414658.0}, {"date": "2026-02-23", "close": 0.6626, "volume": 1292078.0}, {"date": "2026-02-24", "close": 0.6813, "volume": 917857.0}, {"date": "2026-02-25", "close": 0.6809, "volume": 1330726.0}, {"date": "2026-02-26", "close": 0.6807, "volume": 911301.0}, {"date": "2026-02-27", "close": 0.6612, "volume": 1455328.0}, {"date": "2026-03-02", "close": 0.671, "volume": 1440720.0}, {"date": "2026-03-03", "close": 0.6611, "volume": 1403428.0}, {"date": "2026-03-04", "close": 0.6827, "volume": 1313657.0}, {"date": "2026-03-05", "close": 0.6801, "volume": 1307842.0}, {"date": "2026-03-06", "close": 0.664, "volume": 958413.0}, {"date": "2026-03-09", "close": 0.6662, "volume": 1546205.0}, {"date": "2026-03-10", "close": 0.6739, "volume": 1531713.0}, {"date": "2026-03-11", "close": 0.6827, "volume": 1133256.0}, {"date": "2026-03-12", "close": 0.6571, "volume": 1525314.0}, {"date": "2026-03-13", "close": 0.6315, "volume": 2153289.0}, {"date": "2026-03-16", "close": 0.6127, "volume": 3292314.0}, {"date": "2026-03-17", "close": 0.6079, "volume": 2065080.0}, {"date": "2026-03-18", "close": 0.57, "volume": 2906574.0}, {"date": "2026-03-19", "close": 0.5405, "volume": 1931843.0}, {"date": "2026-03-20", "close": 0.555, "volume": 3522502.0}, {"date": "2026-03-23", "close": 0.5813, "volume": 1634866.0}, {"date": "2026-03-24", "close": 0.5616, "volume": 1314078.0}, {"date": "2026-03-25", "close": 0.6733, "volume": 5553204.0}, {"date": "2026-03-26", "close": 0.61, "volume": 5080480.0}, {"date": "2026-03-27", "close": 0.5432, "volume": 4241228.0}, {"date": "2026-03-30", "close": 0.5014, "volume": 4887177.0}, {"date": "2026-03-31", "close": 0.5669, "volume": 3022224.0}, {"date": "2026-04-01", "close": 0.5695, "volume": 1667362.0}, {"date": "2026-04-02", "close": 0.5778, "volume": 1304553.0}, {"date": "2026-04-06", "close": 0.5814, "volume": 1705131.0}, {"date": "2026-04-07", "close": 0.576, "volume": 987640.0}, {"date": "2026-04-08", "close": 0.5931, "volume": 1440865.0}, {"date": "2026-04-09", "close": 0.5884, "volume": 1008512.0}, {"date": "2026-04-10", "close": 0.5659, "volume": 1354210.0}, {"date": "2026-04-13", "close": 0.6145, "volume": 2022025.0}, {"date": "2026-04-14", "close": 0.6542, "volume": 2538503.0}, {"date": "2026-04-15", "close": 0.6766, "volume": 1586613.0}, {"date": "2026-04-16", "close": 0.6668, "volume": 1253247.0}, {"date": "2026-04-17", "close": 0.6958, "volume": 3436693.0}, {"date": "2026-04-20", "close": 0.803, "volume": 6527450.0}, {"date": "2026-04-21", "close": 0.7451, "volume": 2866170.0}, {"date": "2026-04-22", "close": 0.8277, "volume": 4055725.0}, {"date": "2026-04-23", "close": 0.785, "volume": 2338254.0}, {"date": "2026-04-24", "close": 0.7881, "volume": 1319498.0}, {"date": "2026-04-27", "close": 0.7749, "volume": 1102207.0}, {"date": "2026-04-28", "close": 0.754, "volume": 966824.0}, {"date": "2026-04-29", "close": 0.7105, "volume": 1860798.0}, {"date": "2026-04-30", "close": 0.7249, "volume": 1157928.0}, {"date": "2026-05-01", "close": 0.737, "volume": 1206336.0}, {"date": "2026-05-04", "close": 0.7243, "volume": 1325160.0}, {"date": "2026-05-05", "close": 0.7238, "volume": 1090197.0}, {"date": "2026-05-06", "close": 0.8585, "volume": 4993905.0}, {"date": "2026-05-07", "close": 0.7932, "volume": 2340397.0}, {"date": "2026-05-08", "close": 0.8453, "volume": 2464830.0}, {"date": "2026-05-11", "close": 0.9561, "volume": 9296173.0}, {"date": "2026-05-12", "close": 0.9001, "volume": 5211796.0}, {"date": "2026-05-13", "close": 0.9098, "volume": 2766889.0}, {"date": "2026-05-14", "close": 0.8749, "volume": 3030392.0}, {"date": "2026-05-15", "close": 0.8314, "volume": 2219061.0}, {"date": "2026-05-18", "close": 0.7879, "volume": 1757555.0}, {"date": "2026-05-19", "close": 0.7361, "volume": 2496241.0}, {"date": "2026-05-20", "close": 0.792, "volume": 1637127.0}, {"date": "2026-05-21", "close": 0.83, "volume": 1751473.0}, {"date": "2026-05-22", "close": 0.8202, "volume": 1966435.0}, {"date": "2026-05-26", "close": 0.7813, "volume": 2370442.0}, {"date": "2026-05-27", "close": 0.8295, "volume": 2207614.0}, {"date": "2026-05-28", "close": 0.8421, "volume": 1671535.0}, {"date": "2026-05-29", "close": 0.826, "volume": 1800547.0}, {"date": "2026-06-01", "close": 0.8434, "volume": 3302656.0}, {"date": "2026-06-02", "close": 0.7941, "volume": 2257360.0}, {"date": "2026-06-03", "close": 0.7674, "volume": 1843888.0}, {"date": "2026-06-04", "close": 0.7556, "volume": 1157450.0}, {"date": "2026-06-05", "close": 0.6881, "volume": 2906946.0}, {"date": "2026-06-08", "close": 0.7001, "volume": 1949875.0}, {"date": "2026-06-09", "close": 0.6794, "volume": 2142120.0}, {"date": "2026-06-10", "close": 0.6703, "volume": 1117641.0}, {"date": "2026-06-11", "close": 0.6812, "volume": 1035776.0}, {"date": "2026-06-12", "close": 0.657, "volume": 1528946.0}, {"date": "2026-06-15", "close": 0.6626, "volume": 2678869.0}, {"date": "2026-06-16", "close": 0.6715, "volume": 2572692.0}, {"date": "2026-06-17", "close": 0.6542, "volume": 2826784.0}, {"date": "2026-06-18", "close": 0.65, "volume": 15417200.0}, {"date": "2026-06-22", "close": 0.6526, "volume": 2399155.0}, {"date": "2026-06-23", "close": 0.6209, "volume": 1323396.0}, {"date": "2026-06-24", "close": 0.5959, "volume": 2308131.0}, {"date": "2026-06-25", "close": 0.602, "volume": 1196438.0}, {"date": "2026-06-26", "close": 0.6078, "volume": 788364.0}, {"date": "2026-06-29", "close": 0.6288, "volume": 1178816.0}, {"date": "2026-06-30", "close": 0.6398, "volume": 1189044.0}, {"date": "2026-07-01", "close": 0.6501, "volume": 1187466.0}, {"date": "2026-07-02", "close": 0.6281, "volume": 962860.0}, {"date": "2026-07-06", "close": 0.6251, "volume": 594851.0}, {"date": "2026-07-07", "close": 0.59, "volume": 1264087.0}, {"date": "2026-07-08", "close": 0.5782, "volume": 1245985.0}, {"date": "2026-07-09", "close": 0.5926, "volume": 952675.0}, {"date": "2026-07-10", "close": 0.57, "volume": 757153.0}, {"date": "2026-07-13", "close": 0.5428, "volume": 1512196.0}, {"date": "2026-07-14", "close": 0.5689, "volume": 907550.0}, {"date": "2026-07-15", "close": 0.5742, "volume": 748244.0}, {"date": "2026-07-16", "close": 0.5519, "volume": 993333.0}, {"date": "2026-07-17", "close": 0.5505, "volume": 974229.0}, {"date": "2026-07-20", "close": 0.5517, "volume": 1003849.0}, {"date": "2026-07-21", "close": 0.5715, "volume": 998417.0}, {"date": "2026-07-22", "close": 0.5535, "volume": 672891.0}, {"date": "2026-07-23", "close": 0.554, "volume": 874566.0}, {"date": "2026-07-24", "close": 0.5231, "volume": 1243006.0}, {"date": "2026-07-27", "close": 0.5536, "volume": 1092048.0}, {"date": "2026-07-28", "close": 0.5154, "volume": 1502880.0}, {"date": "2026-07-29", "close": 0.4701, "volume": 3705093.0}, {"date": "2026-07-30", "close": 0.49, "volume": 1940211.0}, {"date": "2026-07-31", "close": 0.517, "volume": 1776164.0}, {"date": "2026-08-03", "close": 0.5428, "volume": 882548.0}, {"date": "2026-08-04", "close": 0.5606, "volume": 956157.0}, {"date": "2026-08-05", "close": 0.554, "volume": 1356282.0}, {"date": "2026-08-06", "close": 0.54, "volume": 1229180.0}, {"date": "2026-08-07", "close": 0.6118, "volume": 3792212.0}, {"date": "2026-08-10", "close": 0.5983, "volume": 904727.0}, {"date": "2026-08-11", "close": 0.5901, "volume": 1198752.0}, {"date": "2026-08-12", "close": 0.5904, "volume": 660969.0}, {"date": "2026-08-13", "close": 0.601, "volume": 876364.0}, {"date": "2026-08-14", "close": 0.5925, "volume": 696400.0}, {"date": "2026-08-17", "close": 0.5821, "volume": 1334655.0}, {"date": "2026-08-18", "close": 0.5601, "volume": 953855.0}, {"date": "2026-08-19", "close": 0.5739, "volume": 965084.0}, {"date": "2026-08-20", "close": 0.5695, "volume": 655489.0}, {"date": "2026-08-21", "close": 0.5949, "volume": 1101055.0}, {"date": "2026-08-24", "close": 0.5847, "volume": 536952.0}, {"date": "2026-08-25", "close": 0.5929, "volume": 939009.0}, {"date": "2026-08-26", "close": 0.593, "volume": 724504.0}, {"date": "2026-08-27", "close": 0.5763, "volume": 1037768.0}, {"date": "2026-08-28", "close": 0.5325, "volume": 2398892.0}, {"date": "2026-08-31", "close": 0.5198, "volume": 1454341.0}, {"date": "2026-09-01", "close": 0.5077, "volume": 1410762.0}, {"date": "2026-09-02", "close": 0.5185, "volume": 572532.0}, {"date": "2026-09-03", "close": 0.5936, "volume": 2616003.0}, {"date": "2026-09-04", "close": 0.5887, "volume": 2057202.0}, {"date": "2026-09-08", "close": 0.574, "volume": 1105341.0}, {"date": "2026-09-09", "close": 0.5501, "volume": 935582.0}, {"date": "2026-09-10", "close": 0.5378, "volume": 1022746.0}, {"date": "2026-09-11", "close": 0.5442, "volume": 663521.0}, {"date": "2026-09-14", "close": 0.5346, "volume": 750357.0}, {"date": "2026-09-15", "close": 0.5202, "volume": 1266430.0}, {"date": "2026-09-16", "close": 0.5301, "volume": 1135620.0}, {"date": "2026-09-17", "close": 0.5467, "volume": 873715.0}, {"date": "2026-09-18", "close": 0.5992, "volume": 1886939.0}], "refreshing": true}