{"ticker": "EOSE", "overview": {"cik": "1805077", "ticker": "EOSE", "name": "Eos Energy Enterprises, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001969223-26-001104", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068288", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001969223-26-001101", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066229", "price_sensitive": true}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001969223-26-001036", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062273", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062270", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-16", "title": "Form 8-K/A", "accession": "0001628280-26-062265", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001030", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001029", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001028", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001026", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-061975", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001628280-26-061689", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061188", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001969223-26-001011", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-31", "title": "Form S-3ASR", "accession": "0001628280-26-059608", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059080", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059078", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059076", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059074", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058890", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001011438-26-000471", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001011438-26-000470", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000469", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 1284657.89, "net": -1284657.89, "insiders": 4, "first_date": "2026-07-27", "last_date": "2026-10-29"}, "metrics": {"ticker": "EOSE", "has_prices": true, "as_of": "2026-09-18", "last": 3.96, "prev_close": 3.98, "change": -0.020000000000000018, "change_pct": -0.005025125628140708, "session_volume": 24874110.0, "vwap_5": 3.95743171376298, "vwap_20": 3.765549098829628, "vwap_60": 4.073401241672587, "vwap_250": 8.983677553535223, "high_52w": 19.19, "low_52w": 3.04, "avg_volume_20": 25513877.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-068288", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Michelle Buczkowski", "who_key": "Buczkowski Michelle", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 100000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Top exec sells $100K of EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2096705/000162828026068288/0001628280-26-068288-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "0001628280-26-061188", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Sumeet Puri", "who_key": "Puri Sumeet", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 141109.71, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite trims EOSE: $141K", "source_url": "https://www.sec.gov/Archives/edgar/data/1991521/000162828026061188/0001628280-26-061188-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78710}, {"id": "0001628280-26-059078", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Michelle Buczkowski", "who_key": "Buczkowski Michelle", "role": "Chief Commercial 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 EOSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2096705/000162828026059078/0001628280-26-059078-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0001628280-26-059080", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Sumeet Puri", "who_key": "Puri Sumeet", "role": "Chief Accounting 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 EOSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1991521/000162828026059080/0001628280-26-059080-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0001628280-26-059076", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Alessandro Lagi", "who_key": "Lagi Alessandro", "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 EOSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2133360/000162828026059076/0001628280-26-059076-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "0001628280-26-059074", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Joe Mastrangelo", "who_key": "Mastrangelo Joe", "role": "Chief Executive Officer, 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 EOSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833309/000162828026059074/0001628280-26-059074-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "13DG-0001011438-26-000469", "src": "13DG", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Cerberus Capital Management II, L.P.", "who_key": "Cerberus Capital Management II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Cerberus Capital Management II, L.P. moves to a 32.6% activist stake in EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2027951/0001011438-26-000469-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130550}, {"id": "0001628280-26-050230", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Sumeet Puri", "who_key": "Puri Sumeet", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 98001.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $98K of EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026050230/0001628280-26-050230-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140630}, {"id": "0001628280-26-050227", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Nathan Kroeker", "who_key": "Kroeker Nathan", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 371001.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Insider offloads $371K of EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026050227/0001628280-26-050227-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140630}, {"id": "0001628280-26-050226", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Joe Mastrangelo", "who_key": "Mastrangelo Joe", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 574545.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO offloads $575K of EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026050226/0001628280-26-050226-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142070}, {"id": "0001628280-26-049850", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Joseph Nigro", "who_key": "Nigro Joseph", "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 EOSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026049850/0001628280-26-049850-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147830}, {"id": "0001628280-26-049849", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Marian Walters", "who_key": "Walters Marian", "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 EOSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026049849/0001628280-26-049849-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147830}, {"id": "0001628280-26-049848", "src": "INSIDERS", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Alexander Dimitrief", "who_key": "DIMITRIEF ALEXANDER", "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 EOSE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026049848/0001628280-26-049848-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147830}, {"id": "13DG-0001011438-26-000400", "src": "13DG", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Cerberus Capital Management II, L.P.", "who_key": "Cerberus Capital Management II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Cerberus Capital Management II, L.P. moves to a 31.1% activist stake in EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2027951/0001011438-26-000400-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-08", "mins": 169430}, {"id": "13DG-0002012383-26-002486", "src": "13DG", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002486-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001011438-26-000388", "src": "13DG", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Cerberus Capital Management II, L.P.", "who_key": "Cerberus Capital Management II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Cerberus Capital Management II, L.P. moves to a 31.1% activist stake in EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2027951/0001011438-26-000388-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180950}], "recent_buys": [], "institutional": [{"id": "13DG-0001011438-26-000469", "src": "13DG", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Cerberus Capital Management II, L.P.", "who_key": "Cerberus Capital Management II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Cerberus Capital Management II, L.P. moves to a 32.6% activist stake in EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2027951/0001011438-26-000469-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130550}, {"id": "13DG-0002012383-26-002486", "src": "13DG", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002486-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001011438-26-000400", "src": "13DG", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Cerberus Capital Management II, L.P.", "who_key": "Cerberus Capital Management II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Cerberus Capital Management II, L.P. moves to a 31.1% activist stake in EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2027951/0001011438-26-000400-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-08", "mins": 169430}, {"id": "13DG-0001011438-26-000388", "src": "13DG", "ticker": "EOSE", "cik": "1805077", "company": "Eos Energy Enterprises, Inc.", "company_raw": "Eos Energy Enterprises, Inc.", "who": "Cerberus Capital Management II, L.P.", "who_key": "Cerberus Capital Management II, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Cerberus Capital Management II, L.P. moves to a 31.1% activist stake in EOSE", "source_url": "https://www.sec.gov/Archives/edgar/data/2027951/0001011438-26-000388-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180950}], "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": "Eos Energy Enterprises, Inc. - Common Stock", "new_value": "Eos Energy Enterprises, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001805077", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001805077", "applied": 1, "detected_at": "2026-09-11T14:36:32.786929"}]}, "key_people": [{"who": "Joe Mastrangelo", "who_key": "Mastrangelo Joe", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 574545.94, "net": -574545.94, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 574545.94, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026050226/0001628280-26-050226-index.htm"}], "latest": {"action": "SELL", "amount": 574545.94, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026050226/0001628280-26-050226-index.htm"}}, {"who": "Nathan Kroeker", "who_key": "Kroeker Nathan", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 371001.12, "net": -371001.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 371001.12, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026050227/0001628280-26-050227-index.htm"}], "latest": {"action": "SELL", "amount": 371001.12, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026050227/0001628280-26-050227-index.htm"}}, {"who": "Sumeet Puri", "who_key": "Puri Sumeet", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 239110.83, "net": -239110.83, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 141109.71, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991521/000162828026061188/0001628280-26-061188-index.htm"}, {"action": "SELL", "amount": 98001.12, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1805077/000162828026050230/0001628280-26-050230-index.htm"}], "latest": {"action": "SELL", "amount": 141109.71, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991521/000162828026061188/0001628280-26-061188-index.htm"}}, {"who": "Michelle Buczkowski", "who_key": "Buczkowski Michelle", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 100000.0, "net": -100000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100000.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096705/000162828026068288/0001628280-26-068288-index.htm"}], "latest": {"action": "SELL", "amount": 100000.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2096705/000162828026068288/0001628280-26-068288-index.htm"}}], "activity": [{"date": "2026-09-09", "net": -141109.71}, {"date": "2026-10-29", "net": -100000.0}], "announcements": [{"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001969223-26-001104", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001628280-26-068288", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001969223-26-001101", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001628280-26-066229", "price_sensitive": true}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001969223-26-001036", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062273", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062270", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-09-16", "title": "Form 8-K/A", "accession": "0001628280-26-062265", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001030", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001029", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001028", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001969223-26-001026", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001628280-26-061975", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001628280-26-061689", "price_sensitive": true}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001628280-26-061188", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001969223-26-001011", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-31", "title": "Form S-3ASR", "accession": "0001628280-26-059608", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059080", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059078", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059076", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059074", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058890", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001011438-26-000471", "price_sensitive": false}, {"form": "3", "date": "2026-08-06", "title": "Initial insider holdings", "accession": "0001011438-26-000470", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000469", "price_sensitive": false}], "performance": {"ticker": "EOSE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-06-03", "close": 9.7, "volume": 931.0}, {"date": "2020-06-04", "close": 9.72, "volume": 606752.0}, {"date": "2020-06-05", "close": 9.72, "volume": null}, {"date": "2020-06-08", "close": 9.75, "volume": 25104.0}, {"date": "2020-06-09", "close": 9.73, "volume": 158697.0}, {"date": "2020-06-10", "close": 9.75, "volume": 194596.0}, {"date": "2020-06-11", "close": 9.76, "volume": 229.0}, {"date": "2020-06-12", "close": 9.76, "volume": null}, {"date": "2020-06-15", "close": 9.75, "volume": 100185.0}, {"date": "2020-06-16", "close": 9.87, "volume": 131.0}, {"date": "2020-06-17", "close": 9.87, "volume": null}, {"date": "2020-06-18", "close": 9.87, "volume": null}, {"date": "2020-06-19", "close": 9.81, "volume": 612.0}, {"date": "2020-06-22", "close": 9.83, "volume": 7801.0}, {"date": "2020-06-23", "close": 9.85, "volume": 20065.0}, {"date": "2020-06-24", "close": 11.4, "volume": 3883278.0}, {"date": "2020-06-25", "close": 10.9, "volume": 1113782.0}, {"date": "2020-06-26", "close": 10.62, "volume": 542560.0}, {"date": "2020-06-29", "close": 11.12, "volume": 713572.0}, {"date": "2020-06-30", "close": 10.73, "volume": 975453.0}, {"date": "2020-07-01", "close": 10.86, "volume": 176017.0}, {"date": "2020-07-02", "close": 11.05, "volume": 598561.0}, {"date": "2020-07-06", "close": 11.05, "volume": 452116.0}, {"date": "2020-07-07", "close": 10.82, "volume": 265122.0}, {"date": "2020-07-08", "close": 10.7, "volume": 160379.0}, {"date": "2020-07-09", "close": 11.0, "volume": 219519.0}, {"date": "2020-07-10", "close": 10.99, "volume": 236426.0}, {"date": "2020-07-13", "close": 10.85, "volume": 374770.0}, {"date": "2020-07-14", "close": 10.6, "volume": 252138.0}, {"date": "2020-07-15", "close": 10.68, "volume": 166288.0}, {"date": "2020-07-16", "close": 10.65, "volume": 37958.0}, {"date": "2020-07-17", "close": 10.6, "volume": 89583.0}, {"date": "2020-07-20", "close": 10.62, "volume": 48518.0}, {"date": "2020-07-21", "close": 10.55, "volume": 70115.0}, {"date": "2020-07-22", "close": 10.5, "volume": 59847.0}, {"date": "2020-07-23", "close": 10.36, "volume": 284791.0}, {"date": "2020-07-24", "close": 10.35, "volume": 213571.0}, {"date": "2020-07-27", "close": 10.45, "volume": 48813.0}, {"date": "2020-07-28", "close": 10.4, "volume": 447974.0}, {"date": "2020-07-29", "close": 10.39, "volume": 70755.0}, {"date": "2020-07-30", "close": 10.25, "volume": 206239.0}, {"date": "2020-07-31", "close": 10.25, "volume": 126393.0}, {"date": "2020-08-03", "close": 10.13, "volume": 185482.0}, {"date": "2020-08-04", "close": 10.2, "volume": 74480.0}, {"date": "2020-08-05", "close": 10.15, "volume": 465841.0}, {"date": "2020-08-06", "close": 10.25, "volume": 16199.0}, {"date": "2020-08-07", "close": 10.29, "volume": 24452.0}, {"date": "2020-08-10", "close": 10.23, "volume": 11432.0}, {"date": "2020-08-11", "close": 10.25, "volume": 33641.0}, {"date": "2020-08-12", "close": 10.23, "volume": 28887.0}, {"date": "2020-08-13", "close": 10.29, "volume": 72061.0}, {"date": "2020-08-14", "close": 10.22, "volume": 93715.0}, {"date": "2020-08-17", "close": 10.18, "volume": 64569.0}, {"date": "2020-08-18", "close": 10.09, "volume": 75174.0}, {"date": "2020-08-19", "close": 10.15, "volume": 92033.0}, {"date": "2020-08-20", "close": 10.09, "volume": 249098.0}, {"date": "2020-08-21", "close": 10.06, "volume": 66072.0}, {"date": "2020-08-24", "close": 10.06, "volume": 59115.0}, {"date": "2020-08-25", "close": 10.08, "volume": 62088.0}, {"date": "2020-08-26", "close": 10.07, "volume": 190786.0}, {"date": "2020-08-27", "close": 10.095, "volume": 12579.0}, {"date": "2020-08-28", "close": 10.1, "volume": 633591.0}, {"date": "2020-08-31", "close": 10.06, "volume": 114396.0}, {"date": "2020-09-01", "close": 10.3, "volume": 778673.0}, {"date": "2020-09-02", "close": 10.34, "volume": 193540.0}, {"date": "2020-09-03", "close": 10.28, "volume": 67897.0}, {"date": "2020-09-04", "close": 10.21, "volume": 326128.0}, {"date": "2020-09-08", "close": 10.2, "volume": 1176384.0}, {"date": "2020-09-09", "close": 10.21, "volume": 264237.0}, {"date": "2020-09-10", "close": 10.51, "volume": 996910.0}, {"date": "2020-09-11", "close": 10.4, "volume": 387744.0}, {"date": "2020-09-14", "close": 10.39, "volume": 220692.0}, {"date": "2020-09-15", "close": 10.3, "volume": 323015.0}, {"date": "2020-09-16", "close": 10.31, "volume": 507037.0}, {"date": "2020-09-17", "close": 10.18, "volume": 312094.0}, {"date": "2020-09-18", "close": 10.2, "volume": 270003.0}, {"date": "2020-09-21", "close": 10.1199, "volume": 934880.0}, {"date": "2020-09-22", "close": 10.06, "volume": 265733.0}, {"date": "2020-09-23", "close": 10.02, "volume": 432922.0}, {"date": "2020-09-24", "close": 10.02, "volume": 213895.0}, {"date": "2020-09-25", "close": 10.0201, "volume": 180355.0}, {"date": "2020-09-28", "close": 10.0, "volume": 142947.0}, {"date": "2020-09-29", "close": 10.07, "volume": 282936.0}, {"date": "2020-09-30", "close": 10.01, "volume": 261500.0}, {"date": "2020-10-01", "close": 10.015, "volume": 77608.0}, {"date": "2020-10-02", "close": 9.9982, "volume": 83030.0}, {"date": "2020-10-05", "close": 10.0, "volume": 900677.0}, {"date": "2020-10-06", "close": 9.95, "volume": 279202.0}, {"date": "2020-10-07", "close": 9.97, "volume": 130918.0}, {"date": "2020-10-08", "close": 9.955, "volume": 228798.0}, {"date": "2020-10-09", "close": 10.04, "volume": 207376.0}, {"date": "2020-10-12", "close": 9.99, "volume": 81022.0}, {"date": "2020-10-13", "close": 10.005, "volume": 813983.0}, {"date": "2020-10-14", "close": 9.99, "volume": 99482.0}, {"date": "2020-10-15", "close": 10.0, "volume": 38915.0}, {"date": "2020-10-16", "close": 9.9701, "volume": 49072.0}, {"date": "2020-10-19", "close": 9.965, "volume": 189071.0}, {"date": "2020-10-20", "close": 9.96, "volume": 281456.0}, {"date": "2020-10-21", "close": 10.01, "volume": 760369.0}, {"date": "2020-10-22", "close": 10.01, "volume": 126241.0}, {"date": "2020-10-23", "close": 10.0, "volume": 313900.0}, {"date": "2020-10-26", "close": 10.0, "volume": 357930.0}, {"date": "2020-10-27", "close": 10.02, "volume": 564695.0}, {"date": "2020-10-28", "close": 10.0, "volume": 615282.0}, {"date": "2020-10-29", "close": 10.02, "volume": 341482.0}, {"date": "2020-10-30", "close": 10.01, "volume": 419394.0}, {"date": "2020-11-02", "close": 10.07, "volume": 762463.0}, {"date": "2020-11-03", "close": 10.09, "volume": 1072114.0}, {"date": "2020-11-04", "close": 10.09, "volume": 1266789.0}, {"date": "2020-11-05", "close": 10.11, "volume": 1705171.0}, {"date": "2020-11-06", "close": 10.25, "volume": 4239456.0}, {"date": "2020-11-09", "close": 10.16, "volume": 2485017.0}, {"date": "2020-11-10", "close": 10.21, "volume": 3451190.0}, {"date": "2020-11-11", "close": 10.43, "volume": 1078227.0}, {"date": "2020-11-12", "close": 10.52, "volume": 754455.0}, {"date": "2020-11-13", "close": 10.82, "volume": 728408.0}, {"date": "2020-11-16", "close": 10.68, "volume": 686078.0}, {"date": "2020-11-17", "close": 10.59, "volume": 523611.0}, {"date": "2020-11-18", "close": 12.14, "volume": 2869460.0}, {"date": "2020-11-19", "close": 12.6, "volume": 1897833.0}, {"date": "2020-11-20", "close": 14.07, "volume": 2066832.0}, {"date": "2020-11-23", "close": 15.45, "volume": 2146576.0}, {"date": "2020-11-24", "close": 14.13, "volume": 2280328.0}, {"date": "2020-11-25", "close": 15.0, "volume": 2068199.0}, {"date": "2020-11-27", "close": 14.99, "volume": 1367394.0}, {"date": "2020-11-30", "close": 15.07, "volume": 1145259.0}, {"date": "2020-12-01", "close": 13.77, "volume": 1724733.0}, {"date": "2020-12-02", "close": 13.81, "volume": 981104.0}, {"date": "2020-12-03", "close": 14.45, "volume": 889614.0}, {"date": "2020-12-04", "close": 14.56, "volume": 994210.0}, {"date": "2020-12-07", "close": 15.35, "volume": 1132526.0}, {"date": "2020-12-08", "close": 14.43, "volume": 1204868.0}, {"date": "2020-12-09", "close": 14.66, "volume": 1283540.0}, {"date": "2020-12-10", "close": 15.4, "volume": 757631.0}, {"date": "2020-12-11", "close": 14.65, "volume": 725340.0}, {"date": "2020-12-14", "close": 14.63, "volume": 460549.0}, {"date": "2020-12-15", "close": 14.78, "volume": 630303.0}, {"date": "2020-12-16", "close": 14.62, "volume": 802133.0}, {"date": "2020-12-17", "close": 14.56, "volume": 718790.0}, {"date": "2020-12-18", "close": 14.56, "volume": 858387.0}, {"date": "2020-12-21", "close": 15.11, "volume": 1083031.0}, {"date": "2020-12-22", "close": 16.0, "volume": 1857697.0}, {"date": "2020-12-23", "close": 23.13, "volume": 4930211.0}, {"date": "2020-12-24", "close": 19.23, "volume": 1751104.0}, {"date": "2020-12-28", "close": 22.47, "volume": 2581914.0}, {"date": "2020-12-29", "close": 23.74, "volume": 2018427.0}, {"date": "2020-12-30", "close": 23.15, "volume": 4440530.0}, {"date": "2020-12-31", "close": 20.84, "volume": 1590252.0}, {"date": "2021-01-04", "close": 23.9, "volume": 2007691.0}, {"date": "2021-01-05", "close": 23.09, "volume": 1177018.0}, {"date": "2021-01-06", "close": 23.13, "volume": 1448943.0}, {"date": "2021-01-07", "close": 26.56, "volume": 1143805.0}, {"date": "2021-01-08", "close": 28.83, "volume": 1960385.0}, {"date": "2021-01-11", "close": 30.22, "volume": 1382422.0}, {"date": "2021-01-12", "close": 30.44, "volume": 841279.0}, {"date": "2021-01-13", "close": 28.41, "volume": 1156946.0}, {"date": "2021-01-14", "close": 24.56, "volume": 4886717.0}, {"date": "2021-01-15", "close": 23.03, "volume": 3135204.0}, {"date": "2021-01-19", "close": 26.2, "volume": 1578371.0}, {"date": "2021-01-20", "close": 26.55, "volume": 1208245.0}, {"date": "2021-01-21", "close": 24.95, "volume": 843519.0}, {"date": "2021-01-22", "close": 23.48, "volume": 1255860.0}, {"date": "2021-01-25", "close": 21.9, "volume": 1667684.0}, {"date": "2021-01-26", "close": 23.11, "volume": 1280192.0}, {"date": "2021-01-27", "close": 22.57, "volume": 907912.0}, {"date": "2021-01-28", "close": 23.45, "volume": 691534.0}, {"date": "2021-01-29", "close": 22.35, "volume": 700532.0}, {"date": "2021-02-01", "close": 23.22, "volume": 660371.0}, {"date": "2021-02-02", "close": 24.57, "volume": 719941.0}, {"date": "2021-02-03", "close": 25.17, "volume": 406569.0}, {"date": "2021-02-04", "close": 25.53, "volume": 421828.0}, {"date": "2021-02-05", "close": 25.09, "volume": 325463.0}, {"date": "2021-02-08", "close": 24.44, "volume": 551161.0}, {"date": "2021-02-09", "close": 24.73, "volume": 684448.0}, {"date": "2021-02-10", "close": 24.81, "volume": 671634.0}, {"date": "2021-02-11", "close": 26.24, "volume": 1283176.0}, {"date": "2021-02-12", "close": 25.49, "volume": 366435.0}, {"date": "2021-02-16", "close": 24.31, "volume": 758974.0}, {"date": "2021-02-17", "close": 23.83, "volume": 510193.0}, {"date": "2021-02-18", "close": 23.17, "volume": 1121449.0}, {"date": "2021-02-19", "close": 23.57, "volume": 521023.0}, {"date": "2021-02-22", "close": 23.07, "volume": 873124.0}, {"date": "2021-02-23", "close": 22.26, "volume": 1266254.0}, {"date": "2021-02-24", "close": 21.93, "volume": 695595.0}, {"date": "2021-02-25", "close": 19.18, "volume": 1153077.0}, {"date": "2021-02-26", "close": 21.26, "volume": 1190978.0}, {"date": "2021-03-01", "close": 21.08, "volume": 641716.0}, {"date": "2021-03-02", "close": 21.97, "volume": 477144.0}, {"date": "2021-03-03", "close": 19.87, "volume": 740054.0}, {"date": "2021-03-04", "close": 18.13, "volume": 1708083.0}, {"date": "2021-03-05", "close": 17.62, "volume": 1409213.0}, {"date": "2021-03-08", "close": 15.5, "volume": 989082.0}, {"date": "2021-03-09", "close": 15.85, "volume": 655162.0}, {"date": "2021-03-10", "close": 17.34, "volume": 1135736.0}, {"date": "2021-03-11", "close": 19.0, "volume": 512577.0}, {"date": "2021-03-12", "close": 18.98, "volume": 318221.0}, {"date": "2021-03-15", "close": 19.9, "volume": 643451.0}, {"date": "2021-03-16", "close": 20.07, "volume": 901887.0}, {"date": "2021-03-17", "close": 21.52, "volume": 888860.0}, {"date": "2021-03-18", "close": 19.75, "volume": 877556.0}, {"date": "2021-03-19", "close": 21.91, "volume": 2793481.0}, {"date": "2021-03-22", "close": 20.22, "volume": 1200650.0}, {"date": "2021-03-23", "close": 18.79, "volume": 1091905.0}, {"date": "2021-03-24", "close": 18.93, "volume": 1100430.0}, {"date": "2021-03-25", "close": 17.46, "volume": 1562525.0}, {"date": "2021-03-26", "close": 18.0, "volume": 727647.0}, {"date": "2021-03-29", "close": 18.1, "volume": 503866.0}, {"date": "2021-03-30", "close": 18.31, "volume": 1458408.0}, {"date": "2021-03-31", "close": 19.72, "volume": 487669.0}, {"date": "2021-04-01", "close": 18.14, "volume": 641367.0}, {"date": "2021-04-05", "close": 18.86, "volume": 527180.0}, {"date": "2021-04-06", "close": 17.45, "volume": 939166.0}, {"date": "2021-04-07", "close": 16.96, "volume": 815359.0}, {"date": "2021-04-08", "close": 16.74, "volume": 881222.0}, {"date": "2021-04-09", "close": 17.15, "volume": 209293.0}, {"date": "2021-04-12", "close": 16.41, "volume": 309759.0}, {"date": "2021-04-13", "close": 15.47, "volume": 503672.0}, {"date": "2021-04-14", "close": 15.6, "volume": 645330.0}, {"date": "2021-04-15", "close": 14.74, "volume": 737924.0}, {"date": "2021-04-16", "close": 14.34, "volume": 502270.0}, {"date": "2021-04-19", "close": 13.39, "volume": 758513.0}, {"date": "2021-04-20", "close": 12.73, "volume": 1088155.0}, {"date": "2021-04-21", "close": 13.11, "volume": 732593.0}, {"date": "2021-04-22", "close": 13.35, "volume": 567319.0}, {"date": "2021-04-23", "close": 13.71, "volume": 478599.0}, {"date": "2021-04-26", "close": 14.33, "volume": 295821.0}, {"date": "2021-04-27", "close": 14.34, "volume": 251646.0}, {"date": "2021-04-28", "close": 14.28, "volume": 267734.0}, {"date": "2021-04-29", "close": 14.25, "volume": 150994.0}, {"date": "2021-04-30", "close": 13.15, "volume": 632228.0}, {"date": "2021-05-03", "close": 13.42, "volume": 375574.0}, {"date": "2021-05-04", "close": 12.66, "volume": 864079.0}, {"date": "2021-05-05", "close": 12.12, "volume": 454158.0}, {"date": "2021-05-06", "close": 11.66, "volume": 709828.0}, {"date": "2021-05-07", "close": 11.46, "volume": 412001.0}, {"date": "2021-05-10", "close": 11.33, "volume": 707027.0}, {"date": "2021-05-11", "close": 11.64, "volume": 670404.0}, {"date": "2021-05-12", "close": 10.95, "volume": 604292.0}, {"date": "2021-05-13", "close": 10.6, "volume": 651565.0}, {"date": "2021-05-14", "close": 11.915, "volume": 642179.0}, {"date": "2021-05-17", "close": 12.03, "volume": 914294.0}, {"date": "2021-05-18", "close": 13.31, "volume": 1193371.0}, {"date": "2021-05-19", "close": 13.26, "volume": 532560.0}, {"date": "2021-05-20", "close": 15.03, "volume": 1412271.0}, {"date": "2021-05-21", "close": 15.17, "volume": 3057468.0}, {"date": "2021-05-24", "close": 16.23, "volume": 461065.0}, {"date": "2021-05-25", "close": 16.95, "volume": 548187.0}, {"date": "2021-05-26", "close": 18.33, "volume": 1267061.0}, {"date": "2021-05-27", "close": 21.21, "volume": 1943892.0}, {"date": "2021-05-28", "close": 20.28, "volume": 1359504.0}, {"date": "2021-06-01", "close": 17.75, "volume": 884913.0}, {"date": "2021-06-02", "close": 19.51, "volume": 935517.0}, {"date": "2021-06-03", "close": 19.07, "volume": 1534515.0}, {"date": "2021-06-04", "close": 20.0, "volume": 716011.0}, {"date": "2021-06-07", "close": 20.48, "volume": 638176.0}, {"date": "2021-06-08", "close": 21.1, "volume": 751197.0}, {"date": "2021-06-09", "close": 18.79, "volume": 787430.0}, {"date": "2021-06-10", "close": 19.35, "volume": 246341.0}, {"date": "2021-06-11", "close": 19.88, "volume": 473137.0}, {"date": "2021-06-14", "close": 19.13, "volume": 332537.0}, {"date": "2021-06-15", "close": 19.32, "volume": 256381.0}, {"date": "2021-06-16", "close": 19.92, "volume": 389662.0}, {"date": "2021-06-17", "close": 19.94, "volume": 402284.0}, {"date": "2021-06-18", "close": 19.39, "volume": 1654361.0}, {"date": "2021-06-21", "close": 18.16, "volume": 547983.0}, {"date": "2021-06-22", "close": 18.15, "volume": 340930.0}, {"date": "2021-06-23", "close": 17.93, "volume": 504665.0}, {"date": "2021-06-24", "close": 17.84, "volume": 478151.0}, {"date": "2021-06-25", "close": 18.02, "volume": 2442718.0}, {"date": "2021-06-28", "close": 17.95, "volume": 283152.0}, {"date": "2021-06-29", "close": 17.8, "volume": 411411.0}, {"date": "2021-06-30", "close": 17.96, "volume": 463312.0}, {"date": "2021-07-01", "close": 17.87, "volume": 168948.0}, {"date": "2021-07-02", "close": 17.62, "volume": 114049.0}, {"date": "2021-07-06", "close": 17.25, "volume": 364444.0}, {"date": "2021-07-07", "close": 17.96, "volume": 1481393.0}, {"date": "2021-07-08", "close": 17.82, "volume": 405632.0}, {"date": "2021-07-09", "close": 17.94, "volume": 206883.0}, {"date": "2021-07-12", "close": 17.39, "volume": 220228.0}, {"date": "2021-07-13", "close": 18.4, "volume": 326706.0}, {"date": "2021-07-14", "close": 18.12, "volume": 324960.0}, {"date": "2021-07-15", "close": 18.98, "volume": 342852.0}, {"date": "2021-07-16", "close": 17.16, "volume": 396655.0}, {"date": "2021-07-19", "close": 16.59, "volume": 259101.0}, {"date": "2021-07-20", "close": 17.08, "volume": 209638.0}, {"date": "2021-07-21", "close": 17.97, "volume": 182531.0}, {"date": "2021-07-22", "close": 17.69, "volume": 158328.0}, {"date": "2021-07-23", "close": 16.65, "volume": 231802.0}, {"date": "2021-07-26", "close": 16.47, "volume": 146377.0}, {"date": "2021-07-27", "close": 15.96, "volume": 235928.0}, {"date": "2021-07-28", "close": 15.77, "volume": 198798.0}, {"date": "2021-07-29", "close": 16.07, "volume": 208735.0}, {"date": "2021-07-30", "close": 15.52, "volume": 188102.0}, {"date": "2021-08-02", "close": 14.98, "volume": 158034.0}, {"date": "2021-08-03", "close": 15.32, "volume": 245874.0}, {"date": "2021-08-04", "close": 14.83, "volume": 246436.0}, {"date": "2021-08-05", "close": 15.27, "volume": 162328.0}, {"date": "2021-08-06", "close": 15.05, "volume": 226759.0}, {"date": "2021-08-09", "close": 15.87, "volume": 298297.0}, {"date": "2021-08-10", "close": 15.55, "volume": 237840.0}, {"date": "2021-08-11", "close": 15.01, "volume": 1256914.0}, {"date": "2021-08-12", "close": 14.42, "volume": 493829.0}, {"date": "2021-08-13", "close": 14.09, "volume": 170558.0}, {"date": "2021-08-16", "close": 13.74, "volume": 337957.0}, {"date": "2021-08-17", "close": 11.76, "volume": 497016.0}, {"date": "2021-08-18", "close": 12.05, "volume": 422631.0}, {"date": "2021-08-19", "close": 11.05, "volume": 344425.0}, {"date": "2021-08-20", "close": 11.53, "volume": 204083.0}, {"date": "2021-08-23", "close": 13.41, "volume": 770213.0}, {"date": "2021-08-24", "close": 13.5, "volume": 728883.0}, {"date": "2021-08-25", "close": 13.34, "volume": 345314.0}, {"date": "2021-08-26", "close": 13.73, "volume": 414969.0}, {"date": "2021-08-27", "close": 13.9, "volume": 391400.0}, {"date": "2021-08-30", "close": 12.89, "volume": 352627.0}, {"date": "2021-08-31", "close": 12.92, "volume": 308166.0}, {"date": "2021-09-01", "close": 13.61, "volume": 645047.0}, {"date": "2021-09-02", "close": 13.28, "volume": 372453.0}, {"date": "2021-09-03", "close": 13.69, "volume": 507480.0}, {"date": "2021-09-07", "close": 13.57, "volume": 553627.0}, {"date": "2021-09-08", "close": 13.36, "volume": 391223.0}, {"date": "2021-09-09", "close": 13.2, "volume": 361315.0}, {"date": "2021-09-10", "close": 12.95, "volume": 440198.0}, {"date": "2021-09-13", "close": 13.0, "volume": 397232.0}, {"date": "2021-09-14", "close": 12.7, "volume": 491824.0}, {"date": "2021-09-15", "close": 12.93, "volume": 492815.0}, {"date": "2021-09-16", "close": 13.09, "volume": 419996.0}, {"date": "2021-09-17", "close": 13.07, "volume": 3555634.0}, {"date": "2021-09-20", "close": 12.35, "volume": 547412.0}, {"date": "2021-09-21", "close": 12.9, "volume": 307233.0}, {"date": "2021-09-22", "close": 13.72, "volume": 258942.0}, {"date": "2021-09-23", "close": 14.23, "volume": 408767.0}, {"date": "2021-09-24", "close": 13.43, "volume": 371668.0}, {"date": "2021-09-27", "close": 14.06, "volume": 620334.0}, {"date": "2021-09-28", "close": 13.93, "volume": 315358.0}, {"date": "2021-09-29", "close": 14.01, "volume": 611332.0}, {"date": "2021-09-30", "close": 14.03, "volume": 396165.0}, {"date": "2021-10-01", "close": 14.2, "volume": 361310.0}, {"date": "2021-10-04", "close": 13.41, "volume": 404798.0}, {"date": "2021-10-05", "close": 12.99, "volume": 366323.0}, {"date": "2021-10-06", "close": 11.96, "volume": 325803.0}, {"date": "2021-10-07", "close": 11.87, "volume": 384346.0}, {"date": "2021-10-08", "close": 10.99, "volume": 551109.0}, {"date": "2021-10-11", "close": 11.43, "volume": 283255.0}, {"date": "2021-10-12", "close": 12.19, "volume": 326661.0}, {"date": "2021-10-13", "close": 12.63, "volume": 264455.0}, {"date": "2021-10-14", "close": 12.69, "volume": 232800.0}, {"date": "2021-10-15", "close": 12.56, "volume": 196255.0}, {"date": "2021-10-18", "close": 11.67, "volume": 378924.0}, {"date": "2021-10-19", "close": 11.51, "volume": 282474.0}, {"date": "2021-10-20", "close": 11.11, "volume": 332401.0}, {"date": "2021-10-21", "close": 11.03, "volume": 230536.0}, {"date": "2021-10-22", "close": 10.87, "volume": 286233.0}, {"date": "2021-10-25", "close": 10.47, "volume": 343228.0}, {"date": "2021-10-26", "close": 11.18, "volume": 648964.0}, {"date": "2021-10-27", "close": 10.46, "volume": 505588.0}, {"date": "2021-10-28", "close": 11.12, "volume": 458672.0}, {"date": "2021-10-29", "close": 10.55, "volume": 483385.0}, {"date": "2021-11-01", "close": 11.51, "volume": 773484.0}, {"date": "2021-11-02", "close": 11.49, "volume": 331837.0}, {"date": "2021-11-03", "close": 11.63, "volume": 368693.0}, {"date": "2021-11-04", "close": 11.08, "volume": 403971.0}, {"date": "2021-11-05", "close": 11.29, "volume": 318054.0}, {"date": "2021-11-08", "close": 11.89, "volume": 607673.0}, {"date": "2021-11-09", "close": 11.0, "volume": 520718.0}, {"date": "2021-11-10", "close": 10.91, "volume": 889233.0}, {"date": "2021-11-11", "close": 10.97, "volume": 440609.0}, {"date": "2021-11-12", "close": 10.65, "volume": 790714.0}, {"date": "2021-11-15", "close": 10.99, "volume": 634381.0}, {"date": "2021-11-16", "close": 10.96, "volume": 458118.0}, {"date": "2021-11-17", "close": 10.51, "volume": 359500.0}, {"date": "2021-11-18", "close": 9.88, "volume": 560958.0}, {"date": "2021-11-19", "close": 9.7, "volume": 892194.0}, {"date": "2021-11-22", "close": 9.77, "volume": 710497.0}, {"date": "2021-11-23", "close": 9.25, "volume": 668715.0}, {"date": "2021-11-24", "close": 9.7, "volume": 1283735.0}, {"date": "2021-11-26", "close": 9.67, "volume": 539373.0}, {"date": "2021-11-29", "close": 9.79, "volume": 428832.0}, {"date": "2021-11-30", "close": 9.95, "volume": 558419.0}, {"date": "2021-12-01", "close": 9.06, "volume": 562799.0}, {"date": "2021-12-02", "close": 8.99, "volume": 516948.0}, {"date": "2021-12-03", "close": 8.31, "volume": 652596.0}, {"date": "2021-12-06", "close": 8.24, "volume": 791650.0}, {"date": "2021-12-07", "close": 8.38, "volume": 441953.0}, {"date": "2021-12-08", "close": 8.66, "volume": 449248.0}, {"date": "2021-12-09", "close": 8.48, "volume": 373240.0}, {"date": "2021-12-10", "close": 7.9, "volume": 527741.0}, {"date": "2021-12-13", "close": 7.85, "volume": 826019.0}, {"date": "2021-12-14", "close": 7.81, "volume": 514215.0}, {"date": "2021-12-15", "close": 7.93, "volume": 759346.0}, {"date": "2021-12-16", "close": 7.89, "volume": 778888.0}, {"date": "2021-12-17", "close": 8.0, "volume": 1682806.0}, {"date": "2021-12-20", "close": 8.13, "volume": 676517.0}, {"date": "2021-12-21", "close": 8.44, "volume": 621262.0}, {"date": "2021-12-22", "close": 8.55, "volume": 442524.0}, {"date": "2021-12-23", "close": 8.57, "volume": 467916.0}, {"date": "2021-12-27", "close": 8.37, "volume": 393604.0}, {"date": "2021-12-28", "close": 8.07, "volume": 515088.0}, {"date": "2021-12-29", "close": 7.65, "volume": 624997.0}, {"date": "2021-12-30", "close": 7.7, "volume": 1496929.0}, {"date": "2021-12-31", "close": 7.52, "volume": 447561.0}, {"date": "2022-01-03", "close": 7.6, "volume": 414392.0}, {"date": "2022-01-04", "close": 7.06, "volume": 843954.0}, {"date": "2022-01-05", "close": 6.87, "volume": 367903.0}, {"date": "2022-01-06", "close": 6.58, "volume": 504102.0}, {"date": "2022-01-07", "close": 6.51, "volume": 391828.0}, {"date": "2022-01-10", "close": 6.09, "volume": 652592.0}, {"date": "2022-01-11", "close": 6.38, "volume": 543562.0}, {"date": "2022-01-12", "close": 6.25, "volume": 297942.0}, {"date": "2022-01-13", "close": 5.91, "volume": 399052.0}, {"date": "2022-01-14", "close": 5.69, "volume": 410147.0}, {"date": "2022-01-18", "close": 5.25, "volume": 760388.0}, {"date": "2022-01-19", "close": 5.02, "volume": 716578.0}, {"date": "2022-01-20", "close": 4.7, "volume": 604659.0}, {"date": "2022-01-21", "close": 4.56, "volume": 696668.0}, {"date": "2022-01-24", "close": 4.59, "volume": 577324.0}, {"date": "2022-01-25", "close": 4.45, "volume": 585218.0}, {"date": "2022-01-26", "close": 4.23, "volume": 519232.0}, {"date": "2022-01-27", "close": 3.74, "volume": 1068436.0}, {"date": "2022-01-28", "close": 3.71, "volume": 724395.0}, {"date": "2022-01-31", "close": 4.14, "volume": 765868.0}, {"date": "2022-02-01", "close": 4.11, "volume": 622247.0}, {"date": "2022-02-02", "close": 3.75, "volume": 345282.0}, {"date": "2022-02-03", "close": 3.43, "volume": 477026.0}, {"date": "2022-02-04", "close": 3.39, "volume": 261373.0}, {"date": "2022-02-07", "close": 3.32, "volume": 539511.0}, {"date": "2022-02-08", "close": 3.42, "volume": 704419.0}, {"date": "2022-02-09", "close": 3.46, "volume": 1236058.0}, {"date": "2022-02-10", "close": 3.4, "volume": 532549.0}, {"date": "2022-02-11", "close": 3.11, "volume": 669982.0}, {"date": "2022-02-14", "close": 3.07, "volume": 442140.0}, {"date": "2022-02-15", "close": 3.28, "volume": 452498.0}, {"date": "2022-02-16", "close": 3.39, "volume": 469405.0}, {"date": "2022-02-17", "close": 3.28, "volume": 396576.0}, {"date": "2022-02-18", "close": 3.09, "volume": 440117.0}, {"date": "2022-02-22", "close": 2.95, "volume": 445640.0}, {"date": "2022-02-23", "close": 2.83, "volume": 553353.0}, {"date": "2022-02-24", "close": 3.12, "volume": 799793.0}, {"date": "2022-02-25", "close": 3.1, "volume": 1476632.0}, {"date": "2022-02-28", "close": 2.9, "volume": 1261165.0}, {"date": "2022-03-01", "close": 2.72, "volume": 1313141.0}, {"date": "2022-03-02", "close": 2.62, "volume": 937829.0}, {"date": "2022-03-03", "close": 3.12, "volume": 23775780.0}, {"date": "2022-03-04", "close": 3.37, "volume": 5924687.0}, {"date": "2022-03-07", "close": 2.97, "volume": 3076804.0}, {"date": "2022-03-08", "close": 3.38, "volume": 5079284.0}, {"date": "2022-03-09", "close": 3.4, "volume": 17274170.0}, {"date": "2022-03-10", "close": 3.69, "volume": 4401791.0}, {"date": "2022-03-11", "close": 3.14, "volume": 1718951.0}, {"date": "2022-03-14", "close": 2.86, "volume": 1742123.0}, {"date": "2022-03-15", "close": 2.96, "volume": 1178577.0}, {"date": "2022-03-16", "close": 3.04, "volume": 1391236.0}, {"date": "2022-03-17", "close": 3.84, "volume": 3402838.0}, {"date": "2022-03-18", "close": 4.11, "volume": 3810007.0}, {"date": "2022-03-21", "close": 4.06, "volume": 1463539.0}, {"date": "2022-03-22", "close": 4.68, "volume": 2416180.0}, {"date": "2022-03-23", "close": 4.34, "volume": 2692766.0}, {"date": "2022-03-24", "close": 4.61, "volume": 2568495.0}, {"date": "2022-03-25", "close": 4.36, "volume": 1703166.0}, {"date": "2022-03-28", "close": 4.04, "volume": 1472273.0}, {"date": "2022-03-29", "close": 4.1, "volume": 1109059.0}, {"date": "2022-03-30", "close": 4.21, "volume": 3681962.0}, {"date": "2022-03-31", "close": 4.18, "volume": 1499469.0}, {"date": "2022-04-01", "close": 4.01, "volume": 1012444.0}, {"date": "2022-04-04", "close": 4.3, "volume": 986791.0}, {"date": "2022-04-05", "close": 4.17, "volume": 936140.0}, {"date": "2022-04-06", "close": 3.91, "volume": 1236245.0}, {"date": "2022-04-07", "close": 3.81, "volume": 914960.0}, {"date": "2022-04-08", "close": 3.61, "volume": 750324.0}, {"date": "2022-04-11", "close": 3.32, "volume": 841370.0}, {"date": "2022-04-12", "close": 3.23, "volume": 841548.0}, {"date": "2022-04-13", "close": 3.19, "volume": 891616.0}, {"date": "2022-04-14", "close": 2.94, "volume": 938091.0}, {"date": "2022-04-18", "close": 2.84, "volume": 967277.0}, {"date": "2022-04-19", "close": 2.77, "volume": 1228596.0}, {"date": "2022-04-20", "close": 2.55, "volume": 1164274.0}, {"date": "2022-04-21", "close": 2.47, "volume": 1150419.0}, {"date": "2022-04-22", "close": 2.4, "volume": 1034050.0}, {"date": "2022-04-25", "close": 2.46, "volume": 1107403.0}, {"date": "2022-04-26", "close": 2.23, "volume": 991889.0}, {"date": "2022-04-27", "close": 2.15, "volume": 896384.0}, {"date": "2022-04-28", "close": 2.28, "volume": 1042302.0}, {"date": "2022-04-29", "close": 2.12, "volume": 1524003.0}, {"date": "2022-05-02", "close": 2.13, "volume": 1259514.0}, {"date": "2022-05-03", "close": 2.16, "volume": 1040295.0}, {"date": "2022-05-04", "close": 2.54, "volume": 2377194.0}, {"date": "2022-05-05", "close": 2.12, "volume": 1382187.0}, {"date": "2022-05-06", "close": 2.09, "volume": 1123788.0}, {"date": "2022-05-09", "close": 1.91, "volume": 1085787.0}, {"date": "2022-05-10", "close": 1.63, "volume": 2544940.0}, {"date": "2022-05-11", "close": 1.38, "volume": 2028064.0}, {"date": "2022-05-12", "close": 1.37, "volume": 1686580.0}, {"date": "2022-05-13", "close": 1.4, "volume": 3462872.0}, {"date": "2022-05-16", "close": 1.34, "volume": 2310928.0}, {"date": "2022-05-17", "close": 1.9, "volume": 38511650.0}, {"date": "2022-05-18", "close": 1.42, "volume": 8813940.0}, {"date": "2022-05-19", "close": 1.18, "volume": 6340857.0}, {"date": "2022-05-20", "close": 1.12, "volume": 9338429.0}, {"date": "2022-05-23", "close": 1.16, "volume": 4225307.0}, {"date": "2022-05-24", "close": 1.14, "volume": 2889703.0}, {"date": "2022-05-25", "close": 1.24, "volume": 3893978.0}, {"date": "2022-05-26", "close": 1.38, "volume": 2777231.0}, {"date": "2022-05-27", "close": 1.5, "volume": 2804152.0}, {"date": "2022-05-31", "close": 1.38, "volume": 3354000.0}, {"date": "2022-06-01", "close": 1.25, "volume": 1869775.0}, {"date": "2022-06-02", "close": 1.46, "volume": 3163721.0}, {"date": "2022-06-03", "close": 1.6, "volume": 2119143.0}, {"date": "2022-06-06", "close": 1.88, "volume": 3493863.0}, {"date": "2022-06-07", "close": 1.8, "volume": 3602102.0}, {"date": "2022-06-08", "close": 2.15, "volume": 3674708.0}, {"date": "2022-06-09", "close": 2.08, "volume": 2199159.0}, {"date": "2022-06-10", "close": 1.91, "volume": 1855601.0}, {"date": "2022-06-13", "close": 1.78, "volume": 2240290.0}, {"date": "2022-06-14", "close": 1.58, "volume": 2395153.0}, {"date": "2022-06-15", "close": 1.59, "volume": 1482686.0}, {"date": "2022-06-16", "close": 1.34, "volume": 2601599.0}, {"date": "2022-06-17", "close": 1.42, "volume": 2894495.0}, {"date": "2022-06-21", "close": 1.45, "volume": 1223277.0}, {"date": "2022-06-22", "close": 1.4, "volume": 975126.0}, {"date": "2022-06-23", "close": 1.43, "volume": 1722545.0}, {"date": "2022-06-24", "close": 1.43, "volume": 6047624.0}, {"date": "2022-06-27", "close": 1.46, "volume": 907475.0}, {"date": "2022-06-28", "close": 1.39, "volume": 925210.0}, {"date": "2022-06-29", "close": 1.29, "volume": 1368891.0}, {"date": "2022-06-30", "close": 1.21, "volume": 920191.0}, {"date": "2022-07-01", "close": 1.19, "volume": 609124.0}, {"date": "2022-07-05", "close": 1.26, "volume": 931832.0}, {"date": "2022-07-06", "close": 1.43, "volume": 48263860.0}, {"date": "2022-07-07", "close": 1.56, "volume": 4856980.0}, {"date": "2022-07-08", "close": 1.78, "volume": 4311333.0}, {"date": "2022-07-11", "close": 1.79, "volume": 3224973.0}, {"date": "2022-07-12", "close": 2.13, "volume": 3757524.0}, {"date": "2022-07-13", "close": 2.19, "volume": 3156356.0}, {"date": "2022-07-14", "close": 2.04, "volume": 1877060.0}, {"date": "2022-07-15", "close": 1.97, "volume": 1145305.0}, {"date": "2022-07-18", "close": 2.08, "volume": 1297886.0}, {"date": "2022-07-19", "close": 2.65, "volume": 11472690.0}, {"date": "2022-07-20", "close": 2.94, "volume": 5226315.0}, {"date": "2022-07-21", "close": 2.9, "volume": 2252032.0}, {"date": "2022-07-22", "close": 2.34, "volume": 3256469.0}, {"date": "2022-07-25", "close": 2.17, "volume": 2422440.0}, {"date": "2022-07-26", "close": 2.1, "volume": 1309871.0}, {"date": "2022-07-27", "close": 2.4, "volume": 2295393.0}, {"date": "2022-07-28", "close": 2.69, "volume": 2968652.0}, {"date": "2022-07-29", "close": 3.17, "volume": 6331092.0}, {"date": "2022-08-01", "close": 3.04, "volume": 4596376.0}, {"date": "2022-08-02", "close": 2.7, "volume": 4596598.0}, {"date": "2022-08-03", "close": 2.65, "volume": 2476666.0}, {"date": "2022-08-04", "close": 2.65, "volume": 2181999.0}, {"date": "2022-08-05", "close": 3.11, "volume": 3630383.0}, {"date": "2022-08-08", "close": 3.04, "volume": 2353187.0}, {"date": "2022-08-09", "close": 2.77, "volume": 2138520.0}, {"date": "2022-08-10", "close": 2.68, "volume": 2186064.0}, {"date": "2022-08-11", "close": 2.33, "volume": 3524789.0}, {"date": "2022-08-12", "close": 2.57, "volume": 2595919.0}, {"date": "2022-08-15", "close": 2.31, "volume": 2533535.0}, {"date": "2022-08-16", "close": 1.96, "volume": 4834526.0}, {"date": "2022-08-17", "close": 1.88, "volume": 2154187.0}, {"date": "2022-08-18", "close": 2.06, "volume": 2526082.0}, {"date": "2022-08-19", "close": 1.87, "volume": 1154683.0}, {"date": "2022-08-22", "close": 2.06, "volume": 1999337.0}, {"date": "2022-08-23", "close": 2.01, "volume": 1389899.0}, {"date": "2022-08-24", "close": 2.18, "volume": 2113161.0}, {"date": "2022-08-25", "close": 2.27, "volume": 1956206.0}, {"date": "2022-08-26", "close": 2.11, "volume": 1423051.0}, {"date": "2022-08-29", "close": 2.08, "volume": 902176.0}, {"date": "2022-08-30", "close": 2.01, "volume": 1054851.0}, {"date": "2022-08-31", "close": 2.06, "volume": 763698.0}, {"date": "2022-09-01", "close": 1.94, "volume": 1481355.0}, {"date": "2022-09-02", "close": 1.88, "volume": 856164.0}, {"date": "2022-09-06", "close": 1.88, "volume": 717567.0}, {"date": "2022-09-07", "close": 2.09, "volume": 1133698.0}, {"date": "2022-09-08", "close": 2.17, "volume": 1143902.0}, {"date": "2022-09-09", "close": 2.33, "volume": 2689518.0}, {"date": "2022-09-12", "close": 2.22, "volume": 1519530.0}, {"date": "2022-09-13", "close": 2.18, "volume": 2943065.0}, {"date": "2022-09-14", "close": 2.5, "volume": 27720090.0}, {"date": "2022-09-15", "close": 2.48, "volume": 9727176.0}, {"date": "2022-09-16", "close": 2.34, "volume": 5012810.0}, {"date": "2022-09-19", "close": 2.24, "volume": 3770245.0}, {"date": "2022-09-20", "close": 2.03, "volume": 2423140.0}, {"date": "2022-09-21", "close": 2.09, "volume": 2298929.0}, {"date": "2022-09-22", "close": 1.91, "volume": 2972049.0}, {"date": "2022-09-23", "close": 1.78, "volume": 1640517.0}, {"date": "2022-09-26", "close": 1.64, "volume": 2417888.0}, {"date": "2022-09-27", "close": 1.65, "volume": 940354.0}, {"date": "2022-09-28", "close": 1.78, "volume": 1892247.0}, {"date": "2022-09-29", "close": 1.67, "volume": 2433519.0}, {"date": "2022-09-30", "close": 1.67, "volume": 1392236.0}, {"date": "2022-10-03", "close": 1.74, "volume": 681863.0}, {"date": "2022-10-04", "close": 1.93, "volume": 1669466.0}, {"date": "2022-10-05", "close": 1.88, "volume": 777638.0}, {"date": "2022-10-06", "close": 1.8, "volume": 1024437.0}, {"date": "2022-10-07", "close": 1.67, "volume": 1004935.0}, {"date": "2022-10-10", "close": 1.51, "volume": 2227506.0}, {"date": "2022-10-11", "close": 1.45, "volume": 1412304.0}, {"date": "2022-10-12", "close": 1.4, "volume": 840979.0}, {"date": "2022-10-13", "close": 1.44, "volume": 1082629.0}, {"date": "2022-10-14", "close": 1.38, "volume": 660035.0}, {"date": "2022-10-17", "close": 1.42, "volume": 662771.0}, {"date": "2022-10-18", "close": 1.48, "volume": 777424.0}, {"date": "2022-10-19", "close": 1.62, "volume": 2832423.0}, {"date": "2022-10-20", "close": 1.43, "volume": 1111930.0}, {"date": "2022-10-21", "close": 1.43, "volume": 1310363.0}, {"date": "2022-10-24", "close": 1.39, "volume": 1994820.0}, {"date": "2022-10-25", "close": 1.54, "volume": 1731648.0}, {"date": "2022-10-26", "close": 1.49, "volume": 1473354.0}, {"date": "2022-10-27", "close": 1.46, "volume": 657938.0}, {"date": "2022-10-28", "close": 1.42, "volume": 854699.0}, {"date": "2022-10-31", "close": 1.55, "volume": 1216829.0}, {"date": "2022-11-01", "close": 1.56, "volume": 787111.0}, {"date": "2022-11-02", "close": 1.47, "volume": 559862.0}, {"date": "2022-11-03", "close": 1.46, "volume": 746007.0}, {"date": "2022-11-04", "close": 1.53, "volume": 1156677.0}, {"date": "2022-11-07", "close": 1.63, "volume": 1168357.0}, {"date": "2022-11-08", "close": 1.27, "volume": 4719362.0}, {"date": "2022-11-09", "close": 1.17, "volume": 1367464.0}, {"date": "2022-11-10", "close": 1.29, "volume": 2120620.0}, {"date": "2022-11-11", "close": 1.2, "volume": 1530468.0}, {"date": "2022-11-14", "close": 1.18, "volume": 1605774.0}, {"date": "2022-11-15", "close": 1.32, "volume": 2096755.0}, {"date": "2022-11-16", "close": 1.21, "volume": 1284012.0}, {"date": "2022-11-17", "close": 1.16, "volume": 1493240.0}, {"date": "2022-11-18", "close": 1.11, "volume": 1300121.0}, {"date": "2022-11-21", "close": 1.05, "volume": 1710349.0}, {"date": "2022-11-22", "close": 1.06, "volume": 830398.0}, {"date": "2022-11-23", "close": 1.06, "volume": 867590.0}, {"date": "2022-11-25", "close": 1.08, "volume": 462975.0}, {"date": "2022-11-28", "close": 1.04, "volume": 870168.0}, {"date": "2022-11-29", "close": 1.03, "volume": 921652.0}, {"date": "2022-11-30", "close": 1.06, "volume": 1794215.0}, {"date": "2022-12-01", "close": 1.04, "volume": 1126200.0}, {"date": "2022-12-02", "close": 1.15, "volume": 20705700.0}, {"date": "2022-12-05", "close": 1.15, "volume": 6998924.0}, {"date": "2022-12-06", "close": 1.08, "volume": 3965219.0}, {"date": "2022-12-07", "close": 1.15, "volume": 2112817.0}, {"date": "2022-12-08", "close": 1.13, "volume": 2617612.0}, {"date": "2022-12-09", "close": 1.03, "volume": 2670551.0}, {"date": "2022-12-12", "close": 0.97, "volume": 3388752.0}, {"date": "2022-12-13", "close": 0.99, "volume": 1762747.0}, {"date": "2022-12-14", "close": 1.08, "volume": 3861536.0}, {"date": "2022-12-15", "close": 1.08, "volume": 3460158.0}, {"date": "2022-12-16", "close": 1.15, "volume": 1856282.0}, {"date": "2022-12-19", "close": 1.08, "volume": 1082361.0}, {"date": "2022-12-20", "close": 1.08, "volume": 1389596.0}, {"date": "2022-12-21", "close": 1.1, "volume": 887834.0}, {"date": "2022-12-22", "close": 1.05, "volume": 2944061.0}, {"date": "2022-12-23", "close": 1.08, "volume": 1220350.0}, {"date": "2022-12-27", "close": 1.13, "volume": 2247929.0}, {"date": "2022-12-28", "close": 1.08, "volume": 1836908.0}, {"date": "2022-12-29", "close": 1.17, "volume": 6497572.0}, {"date": "2022-12-30", "close": 1.48, "volume": 6857234.0}, {"date": "2023-01-03", "close": 1.36, "volume": 2589899.0}, {"date": "2023-01-04", "close": 1.49, "volume": 3180785.0}, {"date": "2023-01-05", "close": 1.41, "volume": 2305681.0}, {"date": "2023-01-06", "close": 1.48, "volume": 1817733.0}, {"date": "2023-01-09", "close": 1.42, "volume": 1552238.0}, {"date": "2023-01-10", "close": 1.5, "volume": 1501828.0}, {"date": "2023-01-11", "close": 1.58, "volume": 1932082.0}, {"date": "2023-01-12", "close": 1.67, "volume": 2445051.0}, {"date": "2023-01-13", "close": 1.66, "volume": 2508357.0}, {"date": "2023-01-17", "close": 1.51, "volume": 1654103.0}, {"date": "2023-01-18", "close": 1.37, "volume": 2612597.0}, {"date": "2023-01-19", "close": 1.36, "volume": 1494880.0}, {"date": "2023-01-20", "close": 1.52, "volume": 2759246.0}, {"date": "2023-01-23", "close": 1.5, "volume": 2007031.0}, {"date": "2023-01-24", "close": 1.39, "volume": 1105654.0}, {"date": "2023-01-25", "close": 1.36, "volume": 1157839.0}, {"date": "2023-01-26", "close": 1.27, "volume": 1569031.0}, {"date": "2023-01-27", "close": 1.35, "volume": 1369252.0}, {"date": "2023-01-30", "close": 1.4, "volume": 975071.0}, {"date": "2023-01-31", "close": 1.47, "volume": 1207686.0}, {"date": "2023-02-01", "close": 1.46, "volume": 1745299.0}, {"date": "2023-02-02", "close": 1.33, "volume": 4867972.0}, {"date": "2023-02-03", "close": 1.38, "volume": 1230451.0}, {"date": "2023-02-06", "close": 1.35, "volume": 1941090.0}, {"date": "2023-02-07", "close": 1.32, "volume": 931429.0}, {"date": "2023-02-08", "close": 1.35, "volume": 1005653.0}, {"date": "2023-02-09", "close": 1.33, "volume": 1314262.0}, {"date": "2023-02-10", "close": 1.33, "volume": 947723.0}, {"date": "2023-02-13", "close": 1.32, "volume": 728030.0}, {"date": "2023-02-14", "close": 1.35, "volume": 538666.0}, {"date": "2023-02-15", "close": 1.41, "volume": 1299410.0}, {"date": "2023-02-16", "close": 1.53, "volume": 6109204.0}, {"date": "2023-02-17", "close": 1.95, "volume": 13108340.0}, {"date": "2023-02-21", "close": 2.22, "volume": 9509313.0}, {"date": "2023-02-22", "close": 2.0, "volume": 4792440.0}, {"date": "2023-02-23", "close": 1.92, "volume": 2187120.0}, {"date": "2023-02-24", "close": 2.06, "volume": 3641809.0}, {"date": "2023-02-27", "close": 2.28, "volume": 4933804.0}, {"date": "2023-02-28", "close": 2.19, "volume": 2413763.0}, {"date": "2023-03-01", "close": 1.76, "volume": 8477606.0}, {"date": "2023-03-02", "close": 1.7, "volume": 2297558.0}, {"date": "2023-03-03", "close": 1.86, "volume": 2836828.0}, {"date": "2023-03-06", "close": 1.91, "volume": 2670417.0}, {"date": "2023-03-07", "close": 2.05, "volume": 2419753.0}, {"date": "2023-03-08", "close": 1.86, "volume": 2512833.0}, {"date": "2023-03-09", "close": 1.83, "volume": 1357622.0}, {"date": "2023-03-10", "close": 1.75, "volume": 1532189.0}, {"date": "2023-03-13", "close": 1.86, "volume": 2835540.0}, {"date": "2023-03-14", "close": 1.87, "volume": 1791106.0}, {"date": "2023-03-15", "close": 1.8, "volume": 2016262.0}, {"date": "2023-03-16", "close": 2.11, "volume": 3578253.0}, {"date": "2023-03-17", "close": 2.24, "volume": 5222722.0}, {"date": "2023-03-20", "close": 2.25, "volume": 1931956.0}, {"date": "2023-03-21", "close": 2.42, "volume": 3939299.0}, {"date": "2023-03-22", "close": 2.49, "volume": 3809141.0}, {"date": "2023-03-23", "close": 2.37, "volume": 3181297.0}, {"date": "2023-03-24", "close": 2.36, "volume": 2470569.0}, {"date": "2023-03-27", "close": 2.02, "volume": 3339427.0}, {"date": "2023-03-28", "close": 1.95, "volume": 2413008.0}, {"date": "2023-03-29", "close": 2.1, "volume": 3076958.0}, {"date": "2023-03-30", "close": 2.35, "volume": 3468106.0}, {"date": "2023-03-31", "close": 2.57, "volume": 2566605.0}, {"date": "2023-04-03", "close": 2.76, "volume": 4053401.0}, {"date": "2023-04-04", "close": 2.7, "volume": 3113715.0}, {"date": "2023-04-05", "close": 2.52, "volume": 2202352.0}, {"date": "2023-04-06", "close": 2.47, "volume": 2145137.0}, {"date": "2023-04-10", "close": 3.08, "volume": 8126830.0}, {"date": "2023-04-11", "close": 3.13, "volume": 6352459.0}, {"date": "2023-04-12", "close": 2.61, "volume": 9839464.0}, {"date": "2023-04-13", "close": 2.76, "volume": 5063963.0}, {"date": "2023-04-14", "close": 2.62, "volume": 5937180.0}, {"date": "2023-04-17", "close": 2.93, "volume": 5087475.0}, {"date": "2023-04-18", "close": 2.86, "volume": 3352048.0}, {"date": "2023-04-19", "close": 2.68, "volume": 5402044.0}, {"date": "2023-04-20", "close": 2.41, "volume": 5840954.0}, {"date": "2023-04-21", "close": 2.34, "volume": 2961790.0}, {"date": "2023-04-24", "close": 2.11, "volume": 8572467.0}, {"date": "2023-04-25", "close": 1.9, "volume": 8292460.0}, {"date": "2023-04-26", "close": 1.78, "volume": 4816819.0}, {"date": "2023-04-27", "close": 1.75, "volume": 6458411.0}, {"date": "2023-04-28", "close": 1.69, "volume": 4962946.0}, {"date": "2023-05-01", "close": 1.71, "volume": 3938544.0}, {"date": "2023-05-02", "close": 1.58, "volume": 4590518.0}, {"date": "2023-05-03", "close": 1.72, "volume": 4915130.0}, {"date": "2023-05-04", "close": 1.84, "volume": 5314056.0}, {"date": "2023-05-05", "close": 2.03, "volume": 4989288.0}, {"date": "2023-05-08", "close": 1.92, "volume": 3748639.0}, {"date": "2023-05-09", "close": 1.8, "volume": 2768816.0}, {"date": "2023-05-10", "close": 2.15, "volume": 7645403.0}, {"date": "2023-05-11", "close": 2.17, "volume": 5528028.0}, {"date": "2023-05-12", "close": 2.44, "volume": 7329261.0}, {"date": "2023-05-15", "close": 2.31, "volume": 12578950.0}, {"date": "2023-05-16", "close": 2.18, "volume": 5384940.0}, {"date": "2023-05-17", "close": 2.15, "volume": 4737785.0}, {"date": "2023-05-18", "close": 2.32, "volume": 9773376.0}, {"date": "2023-05-19", "close": 2.21, "volume": 15938340.0}, {"date": "2023-05-22", "close": 2.11, "volume": 5442526.0}, {"date": "2023-05-23", "close": 2.08, "volume": 5259135.0}, {"date": "2023-05-24", "close": 1.99, "volume": 5379671.0}, {"date": "2023-05-25", "close": 1.89, "volume": 5923373.0}, {"date": "2023-05-26", "close": 1.89, "volume": 3373055.0}, {"date": "2023-05-30", "close": 2.08, "volume": 3749328.0}, {"date": "2023-05-31", "close": 2.21, "volume": 4438727.0}, {"date": "2023-06-01", "close": 2.31, "volume": 5550214.0}, {"date": "2023-06-02", "close": 2.43, "volume": 5689286.0}, {"date": "2023-06-05", "close": 2.43, "volume": 4244364.0}, {"date": "2023-06-06", "close": 2.59, "volume": 4143420.0}, {"date": "2023-06-07", "close": 2.8, "volume": 5403776.0}, {"date": "2023-06-08", "close": 2.84, "volume": 5243179.0}, {"date": "2023-06-09", "close": 2.71, "volume": 4186599.0}, {"date": "2023-06-12", "close": 2.99, "volume": 11305990.0}, {"date": "2023-06-13", "close": 3.2, "volume": 6857093.0}, {"date": "2023-06-14", "close": 3.15, "volume": 7157759.0}, {"date": "2023-06-15", "close": 3.22, "volume": 4444964.0}, {"date": "2023-06-16", "close": 3.34, "volume": 11935770.0}, {"date": "2023-06-20", "close": 3.26, "volume": 6790123.0}, {"date": "2023-06-21", "close": 3.51, "volume": 6590225.0}, {"date": "2023-06-22", "close": 3.6, "volume": 6287571.0}, {"date": "2023-06-23", "close": 3.51, "volume": 23768850.0}, {"date": "2023-06-26", "close": 4.06, "volume": 9977999.0}, {"date": "2023-06-27", "close": 4.54, "volume": 10930760.0}, {"date": "2023-06-28", "close": 5.03, "volume": 12684020.0}, {"date": "2023-06-29", "close": 4.93, "volume": 15724240.0}, {"date": "2023-06-30", "close": 4.34, "volume": 15380870.0}, {"date": "2023-07-03", "close": 4.34, "volume": 4036546.0}, {"date": "2023-07-05", "close": 4.26, "volume": 5334324.0}, {"date": "2023-07-06", "close": 4.02, "volume": 7700185.0}, {"date": "2023-07-07", "close": 4.54, "volume": 7622692.0}, {"date": "2023-07-10", "close": 4.9, "volume": 5990471.0}, {"date": "2023-07-11", "close": 4.65, "volume": 6910943.0}, {"date": "2023-07-12", "close": 4.14, "volume": 9140314.0}, {"date": "2023-07-13", "close": 3.87, "volume": 9535644.0}, {"date": "2023-07-14", "close": 3.6, "volume": 8785353.0}, {"date": "2023-07-17", "close": 3.58, "volume": 6255855.0}, {"date": "2023-07-18", "close": 3.53, "volume": 7834676.0}, {"date": "2023-07-19", "close": 3.28, "volume": 13079250.0}, {"date": "2023-07-20", "close": 3.16, "volume": 6883398.0}, {"date": "2023-07-21", "close": 3.15, "volume": 6961894.0}, {"date": "2023-07-24", "close": 3.12, "volume": 5420647.0}, {"date": "2023-07-25", "close": 3.18, "volume": 4359021.0}, {"date": "2023-07-26", "close": 3.48, "volume": 5602769.0}, {"date": "2023-07-27", "close": 2.65, "volume": 55814380.0}, {"date": "2023-07-28", "close": 2.26, "volume": 16476070.0}, {"date": "2023-07-31", "close": 2.46, "volume": 14818860.0}, {"date": "2023-08-01", "close": 2.56, "volume": 6004794.0}, {"date": "2023-08-02", "close": 2.65, "volume": 6169641.0}, {"date": "2023-08-03", "close": 2.55, "volume": 5132955.0}, {"date": "2023-08-04", "close": 2.46, "volume": 4013262.0}, {"date": "2023-08-07", "close": 2.25, "volume": 5551548.0}, {"date": "2023-08-08", "close": 2.31, "volume": 4099928.0}, {"date": "2023-08-09", "close": 2.32, "volume": 3615757.0}, {"date": "2023-08-10", "close": 2.25, "volume": 3241528.0}, {"date": "2023-08-11", "close": 2.39, "volume": 4175608.0}, {"date": "2023-08-14", "close": 2.38, "volume": 5027013.0}, {"date": "2023-08-15", "close": 2.78, "volume": 12476300.0}, {"date": "2023-08-16", "close": 2.7, "volume": 10259580.0}, {"date": "2023-08-17", "close": 2.63, "volume": 6795550.0}, {"date": "2023-08-18", "close": 2.99, "volume": 10301830.0}, {"date": "2023-08-21", "close": 3.18, "volume": 13827740.0}, {"date": "2023-08-22", "close": 3.11, "volume": 6209059.0}, {"date": "2023-08-23", "close": 3.28, "volume": 9631814.0}, {"date": "2023-08-24", "close": 3.09, "volume": 11760580.0}, {"date": "2023-08-25", "close": 3.51, "volume": 6349344.0}, {"date": "2023-08-28", "close": 3.54, "volume": 8835440.0}, {"date": "2023-08-29", "close": 3.68, "volume": 6158269.0}, {"date": "2023-08-30", "close": 3.37, "volume": 6545995.0}, {"date": "2023-08-31", "close": 3.25, "volume": 14037770.0}, {"date": "2023-09-01", "close": 3.85, "volume": 56183720.0}, {"date": "2023-09-05", "close": 3.4, "volume": 15138120.0}, {"date": "2023-09-06", "close": 2.67, "volume": 16841460.0}, {"date": "2023-09-07", "close": 2.81, "volume": 11927850.0}, {"date": "2023-09-08", "close": 2.76, "volume": 15921490.0}, {"date": "2023-09-11", "close": 2.74, "volume": 12144700.0}, {"date": "2023-09-12", "close": 2.64, "volume": 5277551.0}, {"date": "2023-09-13", "close": 2.52, "volume": 7203186.0}, {"date": "2023-09-14", "close": 2.6, "volume": 6487101.0}, {"date": "2023-09-15", "close": 2.59, "volume": 8149933.0}, {"date": "2023-09-18", "close": 2.28, "volume": 10259240.0}, {"date": "2023-09-19", "close": 2.4, "volume": 15950070.0}, {"date": "2023-09-20", "close": 2.14, "volume": 9114676.0}, {"date": "2023-09-21", "close": 2.24, "volume": 11265960.0}, {"date": "2023-09-22", "close": 2.27, "volume": 12205600.0}, {"date": "2023-09-25", "close": 2.36, "volume": 6247691.0}, {"date": "2023-09-26", "close": 2.34, "volume": 7194524.0}, {"date": "2023-09-27", "close": 2.205, "volume": 6204759.0}, {"date": "2023-09-28", "close": 2.24, "volume": 6752414.0}, {"date": "2023-09-29", "close": 2.15, "volume": 5201874.0}, {"date": "2023-10-02", "close": 2.22, "volume": 4049189.0}, {"date": "2023-10-03", "close": 2.21, "volume": 3890641.0}, {"date": "2023-10-04", "close": 2.13, "volume": 4964189.0}, {"date": "2023-10-05", "close": 1.93, "volume": 7490573.0}, {"date": "2023-10-06", "close": 2.07, "volume": 4687726.0}, {"date": "2023-10-09", "close": 2.05, "volume": 5134658.0}, {"date": "2023-10-10", "close": 2.17, "volume": 7271414.0}, {"date": "2023-10-11", "close": 2.14, "volume": 3502565.0}, {"date": "2023-10-12", "close": 1.905, "volume": 4613704.0}, {"date": "2023-10-13", "close": 1.82, "volume": 3879592.0}, {"date": "2023-10-16", "close": 1.79, "volume": 5135264.0}, {"date": "2023-10-17", "close": 1.92, "volume": 6414338.0}, {"date": "2023-10-18", "close": 1.78, "volume": 5551297.0}, {"date": "2023-10-19", "close": 1.72, "volume": 4895009.0}, {"date": "2023-10-20", "close": 1.65, "volume": 6680130.0}, {"date": "2023-10-23", "close": 1.6, "volume": 5242108.0}, {"date": "2023-10-24", "close": 1.58, "volume": 4746185.0}, {"date": "2023-10-25", "close": 1.58, "volume": 4502274.0}, {"date": "2023-10-26", "close": 1.63, "volume": 3726795.0}, {"date": "2023-10-27", "close": 1.55, "volume": 3110669.0}, {"date": "2023-10-30", "close": 1.59, "volume": 3532707.0}, {"date": "2023-10-31", "close": 1.76, "volume": 3921590.0}, {"date": "2023-11-01", "close": 1.7, "volume": 2951488.0}, {"date": "2023-11-02", "close": 1.85, "volume": 4221496.0}, {"date": "2023-11-03", "close": 1.97, "volume": 4670829.0}, {"date": "2023-11-06", "close": 1.79, "volume": 4985011.0}, {"date": "2023-11-07", "close": 1.34, "volume": 14186070.0}, {"date": "2023-11-08", "close": 1.29, "volume": 10981040.0}, {"date": "2023-11-09", "close": 1.355, "volume": 6858838.0}, {"date": "2023-11-10", "close": 1.28, "volume": 3172268.0}, {"date": "2023-11-13", "close": 1.18, "volume": 4213472.0}, {"date": "2023-11-14", "close": 1.22, "volume": 7928980.0}, {"date": "2023-11-15", "close": 1.2, "volume": 5844033.0}, {"date": "2023-11-16", "close": 1.21, "volume": 3541954.0}, {"date": "2023-11-17", "close": 1.17, "volume": 5228104.0}, {"date": "2023-11-20", "close": 1.15, "volume": 3182144.0}, {"date": "2023-11-21", "close": 1.11, "volume": 3647002.0}, {"date": "2023-11-22", "close": 1.06, "volume": 2976651.0}, {"date": "2023-11-24", "close": 1.1, "volume": 1947881.0}, {"date": "2023-11-27", "close": 1.08, "volume": 2182378.0}, {"date": "2023-11-28", "close": 1.02, "volume": 3564576.0}, {"date": "2023-11-29", "close": 1.11, "volume": 4471241.0}, {"date": "2023-11-30", "close": 1.1, "volume": 2432370.0}, {"date": "2023-12-01", "close": 1.16, "volume": 5435201.0}, {"date": "2023-12-04", "close": 1.19, "volume": 4573458.0}, {"date": "2023-12-05", "close": 1.14, "volume": 6651112.0}, {"date": "2023-12-06", "close": 1.1, "volume": 9353102.0}, {"date": "2023-12-07", "close": 1.095, "volume": 2631553.0}, {"date": "2023-12-08", "close": 1.22, "volume": 4375317.0}, {"date": "2023-12-11", "close": 1.2, "volume": 9074664.0}, {"date": "2023-12-12", "close": 1.12, "volume": 12818860.0}, {"date": "2023-12-13", "close": 1.48, "volume": 16782600.0}, {"date": "2023-12-14", "close": 1.68, "volume": 11425020.0}, {"date": "2023-12-15", "close": 1.13, "volume": 43376510.0}, {"date": "2023-12-18", "close": 1.12, "volume": 7460438.0}, {"date": "2023-12-19", "close": 1.13, "volume": 6194566.0}, {"date": "2023-12-20", "close": 1.1, "volume": 6641686.0}, {"date": "2023-12-21", "close": 1.11, "volume": 5910864.0}, {"date": "2023-12-22", "close": 1.17, "volume": 8149698.0}, {"date": "2023-12-26", "close": 1.21, "volume": 4923028.0}, {"date": "2023-12-27", "close": 1.13, "volume": 6830252.0}, {"date": "2023-12-28", "close": 1.155, "volume": 9393481.0}, {"date": "2023-12-29", "close": 1.09, "volume": 8395889.0}, {"date": "2024-01-02", "close": 1.05, "volume": 4928137.0}, {"date": "2024-01-03", "close": 0.9945, "volume": 15331150.0}, {"date": "2024-01-04", "close": 0.95, "volume": 8771093.0}, {"date": "2024-01-05", "close": 0.9408, "volume": 5723821.0}, {"date": "2024-01-08", "close": 0.9981, "volume": 4143009.0}, {"date": "2024-01-09", "close": 0.95, "volume": 4244991.0}, {"date": "2024-01-10", "close": 0.9261, "volume": 3853124.0}, {"date": "2024-01-11", "close": 0.8706, "volume": 6951734.0}, {"date": "2024-01-12", "close": 0.7888, "volume": 8364304.0}, {"date": "2024-01-16", "close": 0.7724, "volume": 4587068.0}, {"date": "2024-01-17", "close": 0.8881, "volume": 12177310.0}, {"date": "2024-01-18", "close": 0.8876, "volume": 3708769.0}, {"date": "2024-01-19", "close": 0.922, "volume": 4213757.0}, {"date": "2024-01-22", "close": 1.05, "volume": 6218084.0}, {"date": "2024-01-23", "close": 1.08, "volume": 3715725.0}, {"date": "2024-01-24", "close": 0.9912, "volume": 4463884.0}, {"date": "2024-01-25", "close": 1.08, "volume": 3056393.0}, {"date": "2024-01-26", "close": 1.04, "volume": 2847267.0}, {"date": "2024-01-29", "close": 1.14, "volume": 4198875.0}, {"date": "2024-01-30", "close": 1.15, "volume": 3850983.0}, {"date": "2024-01-31", "close": 1.11, "volume": 8131196.0}, {"date": "2024-02-01", "close": 1.25, "volume": 8607789.0}, {"date": "2024-02-02", "close": 1.21, "volume": 4865012.0}, {"date": "2024-02-05", "close": 1.18, "volume": 5504706.0}, {"date": "2024-02-06", "close": 1.18, "volume": 2020162.0}, {"date": "2024-02-07", "close": 1.14, "volume": 3327319.0}, {"date": "2024-02-08", "close": 1.22, "volume": 4999274.0}, {"date": "2024-02-09", "close": 1.16, "volume": 3085999.0}, {"date": "2024-02-12", "close": 1.13, "volume": 5029844.0}, {"date": "2024-02-13", "close": 0.9881, "volume": 8511930.0}, {"date": "2024-02-14", "close": 1.02, "volume": 5425760.0}, {"date": "2024-02-15", "close": 1.03, "volume": 3288125.0}, {"date": "2024-02-16", "close": 0.955, "volume": 11587500.0}, {"date": "2024-02-20", "close": 0.9606, "volume": 7107174.0}, {"date": "2024-02-21", "close": 0.9276, "volume": 3900242.0}, {"date": "2024-02-22", "close": 0.9003, "volume": 5362453.0}, {"date": "2024-02-23", "close": 0.9395, "volume": 4087625.0}, {"date": "2024-02-26", "close": 0.9771, "volume": 4623852.0}, {"date": "2024-02-27", "close": 0.9881, "volume": 3055253.0}, {"date": "2024-02-28", "close": 0.994, "volume": 2748181.0}, {"date": "2024-02-29", "close": 0.9522, "volume": 3550533.0}, {"date": "2024-03-01", "close": 1.02, "volume": 3713481.0}, {"date": "2024-03-04", "close": 1.01, "volume": 5221492.0}, {"date": "2024-03-05", "close": 1.08, "volume": 12554410.0}, {"date": "2024-03-06", "close": 1.11, "volume": 5573517.0}, {"date": "2024-03-07", "close": 1.07, "volume": 3623469.0}, {"date": "2024-03-08", "close": 1.04, "volume": 5479247.0}, {"date": "2024-03-11", "close": 0.956, "volume": 6163432.0}, {"date": "2024-03-12", "close": 1.0, "volume": 3888353.0}, {"date": "2024-03-13", "close": 1.0, "volume": 3338318.0}, {"date": "2024-03-14", "close": 0.9947, "volume": 5017670.0}, {"date": "2024-03-15", "close": 0.9961, "volume": 8669074.0}, {"date": "2024-03-18", "close": 0.9648, "volume": 4216022.0}, {"date": "2024-03-19", "close": 0.998, "volume": 4931479.0}, {"date": "2024-03-20", "close": 1.02, "volume": 3583185.0}, {"date": "2024-03-21", "close": 1.04, "volume": 5496364.0}, {"date": "2024-03-22", "close": 0.9999, "volume": 3602775.0}, {"date": "2024-03-25", "close": 0.9962, "volume": 2658320.0}, {"date": "2024-03-26", "close": 0.9712, "volume": 3378612.0}, {"date": "2024-03-27", "close": 1.03, "volume": 6240881.0}, {"date": "2024-03-28", "close": 1.03, "volume": 3635919.0}, {"date": "2024-04-01", "close": 0.9943, "volume": 10579820.0}, {"date": "2024-04-02", "close": 0.9855, "volume": 3926849.0}, {"date": "2024-04-03", "close": 0.9626, "volume": 3522656.0}, {"date": "2024-04-04", "close": 0.9835, "volume": 5288749.0}, {"date": "2024-04-05", "close": 1.01, "volume": 3326435.0}, {"date": "2024-04-08", "close": 0.9946, "volume": 3239346.0}, {"date": "2024-04-09", "close": 0.9374, "volume": 6438094.0}, {"date": "2024-04-10", "close": 0.9097, "volume": 5308756.0}, {"date": "2024-04-11", "close": 0.921, "volume": 7140140.0}, {"date": "2024-04-12", "close": 0.8833, "volume": 7620345.0}, {"date": "2024-04-15", "close": 0.8319, "volume": 6690102.0}, {"date": "2024-04-16", "close": 0.8111, "volume": 4400906.0}, {"date": "2024-04-17", "close": 0.8238, "volume": 3373222.0}, {"date": "2024-04-18", "close": 0.7698, "volume": 3529375.0}, {"date": "2024-04-19", "close": 0.74, "volume": 4525211.0}, {"date": "2024-04-22", "close": 0.771, "volume": 5548545.0}, {"date": "2024-04-23", "close": 0.7666, "volume": 5519593.0}, {"date": "2024-04-24", "close": 0.7604, "volume": 4143638.0}, {"date": "2024-04-25", "close": 0.7481, "volume": 4050042.0}, {"date": "2024-04-26", "close": 0.8058, "volume": 3297214.0}, {"date": "2024-04-29", "close": 0.7899, "volume": 3950327.0}, {"date": "2024-04-30", "close": 0.7732, "volume": 2510390.0}, {"date": "2024-05-01", "close": 0.655, "volume": 10359990.0}, {"date": "2024-05-02", "close": 0.6906, "volume": 6425997.0}, {"date": "2024-05-03", "close": 0.7436, "volume": 6484254.0}, {"date": "2024-05-06", "close": 0.7298, "volume": 3703774.0}, {"date": "2024-05-07", "close": 0.6609, "volume": 4706628.0}, {"date": "2024-05-08", "close": 0.6447, "volume": 6515208.0}, {"date": "2024-05-09", "close": 0.6778, "volume": 3731794.0}, {"date": "2024-05-10", "close": 0.7249, "volume": 8860561.0}, {"date": "2024-05-13", "close": 0.7202, "volume": 6156124.0}, {"date": "2024-05-14", "close": 0.82, "volume": 11381410.0}, {"date": "2024-05-15", "close": 0.7227, "volume": 8522447.0}, {"date": "2024-05-16", "close": 0.7056, "volume": 4557292.0}, {"date": "2024-05-17", "close": 0.7137, "volume": 19244870.0}, {"date": "2024-05-20", "close": 0.7173, "volume": 4470562.0}, {"date": "2024-05-21", "close": 0.7013, "volume": 2498716.0}, {"date": "2024-05-22", "close": 0.7276, "volume": 5251369.0}, {"date": "2024-05-23", "close": 0.694, "volume": 3697508.0}, {"date": "2024-05-24", "close": 0.7093, "volume": 3065280.0}, {"date": "2024-05-28", "close": 0.7001, "volume": 4203191.0}, {"date": "2024-05-29", "close": 0.7024, "volume": 3670470.0}, {"date": "2024-05-30", "close": 0.7322, "volume": 4822091.0}, {"date": "2024-05-31", "close": 0.7117, "volume": 5875375.0}, {"date": "2024-06-03", "close": 0.7372, "volume": 5238987.0}, {"date": "2024-06-04", "close": 0.7035, "volume": 5107198.0}, {"date": "2024-06-05", "close": 0.702, "volume": 2593273.0}, {"date": "2024-06-06", "close": 0.69, "volume": 3529828.0}, {"date": "2024-06-07", "close": 0.6853, "volume": 2059419.0}, {"date": "2024-06-10", "close": 0.7917, "volume": 7051600.0}, {"date": "2024-06-11", "close": 0.89, "volume": 7352739.0}, {"date": "2024-06-12", "close": 0.9198, "volume": 9837631.0}, {"date": "2024-06-13", "close": 0.9389, "volume": 2790321.0}, {"date": "2024-06-14", "close": 0.8144, "volume": 5231456.0}, {"date": "2024-06-17", "close": 0.7639, "volume": 8609570.0}, {"date": "2024-06-18", "close": 0.7881, "volume": 4449597.0}, {"date": "2024-06-20", "close": 0.9145, "volume": 6164059.0}, {"date": "2024-06-21", "close": 0.8559, "volume": 11555970.0}, {"date": "2024-06-24", "close": 1.05, "volume": 43377650.0}, {"date": "2024-06-25", "close": 1.32, "volume": 17819390.0}, {"date": "2024-06-26", "close": 1.28, "volume": 13357150.0}, {"date": "2024-06-27", "close": 1.36, "volume": 16326100.0}, {"date": "2024-06-28", "close": 1.27, "volume": 20424020.0}, {"date": "2024-07-01", "close": 1.46, "volume": 14133940.0}, {"date": "2024-07-02", "close": 1.55, "volume": 10556160.0}, {"date": "2024-07-03", "close": 1.77, "volume": 7525157.0}, {"date": "2024-07-05", "close": 1.92, "volume": 18580550.0}, {"date": "2024-07-08", "close": 1.94, "volume": 13707970.0}, {"date": "2024-07-09", "close": 1.92, "volume": 8324007.0}, {"date": "2024-07-10", "close": 2.06, "volume": 8430482.0}, {"date": "2024-07-11", "close": 2.12, "volume": 8749153.0}, {"date": "2024-07-12", "close": 2.31, "volume": 9958262.0}, {"date": "2024-07-15", "close": 2.06, "volume": 12751880.0}, {"date": "2024-07-16", "close": 1.95, "volume": 20154560.0}, {"date": "2024-07-17", "close": 1.96, "volume": 8797994.0}, {"date": "2024-07-18", "close": 1.86, "volume": 9398078.0}, {"date": "2024-07-19", "close": 1.9, "volume": 5467792.0}, {"date": "2024-07-22", "close": 1.87, "volume": 6033322.0}, {"date": "2024-07-23", "close": 1.72, "volume": 9350913.0}, {"date": "2024-07-24", "close": 1.85, "volume": 8615311.0}, {"date": "2024-07-25", "close": 1.74, "volume": 8818907.0}, {"date": "2024-07-26", "close": 1.8, "volume": 3735194.0}, {"date": "2024-07-29", "close": 1.79, "volume": 3000224.0}, {"date": "2024-07-30", "close": 1.83, "volume": 3248080.0}, {"date": "2024-07-31", "close": 1.97, "volume": 5709347.0}, {"date": "2024-08-01", "close": 1.82, "volume": 8606979.0}, {"date": "2024-08-02", "close": 1.83, "volume": 5474179.0}, {"date": "2024-08-05", "close": 1.79, "volume": 7763524.0}, {"date": "2024-08-06", "close": 1.78, "volume": 3712959.0}, {"date": "2024-08-07", "close": 1.445, "volume": 12193170.0}, {"date": "2024-08-08", "close": 1.41, "volume": 6425325.0}, {"date": "2024-08-09", "close": 1.52, "volume": 5131011.0}, {"date": "2024-08-12", "close": 1.68, "volume": 7466828.0}, {"date": "2024-08-13", "close": 1.78, "volume": 4334895.0}, {"date": "2024-08-14", "close": 1.8, "volume": 4213931.0}, {"date": "2024-08-15", "close": 1.88, "volume": 4780933.0}, {"date": "2024-08-16", "close": 1.93, "volume": 5678561.0}, {"date": "2024-08-19", "close": 1.98, "volume": 3819890.0}, {"date": "2024-08-20", "close": 1.89, "volume": 4697332.0}, {"date": "2024-08-21", "close": 2.39, "volume": 20088460.0}, {"date": "2024-08-22", "close": 2.42, "volume": 10674870.0}, {"date": "2024-08-23", "close": 2.36, "volume": 6457130.0}, {"date": "2024-08-26", "close": 2.34, "volume": 4792137.0}, {"date": "2024-08-27", "close": 2.3, "volume": 6241949.0}, {"date": "2024-08-28", "close": 2.19, "volume": 3912038.0}, {"date": "2024-08-29", "close": 2.77, "volume": 24764280.0}, {"date": "2024-08-30", "close": 2.67, "volume": 11200160.0}, {"date": "2024-09-03", "close": 2.46, "volume": 8338743.0}, {"date": "2024-09-04", "close": 2.44, "volume": 5429314.0}, {"date": "2024-09-05", "close": 2.33, "volume": 5083978.0}, {"date": "2024-09-06", "close": 2.17, "volume": 5698276.0}, {"date": "2024-09-09", "close": 2.13, "volume": 4643827.0}, {"date": "2024-09-10", "close": 2.39, "volume": 6200804.0}, {"date": "2024-09-11", "close": 2.58, "volume": 5889745.0}, {"date": "2024-09-12", "close": 2.65, "volume": 5159276.0}, {"date": "2024-09-13", "close": 2.73, "volume": 6621995.0}, {"date": "2024-09-16", "close": 2.75, "volume": 7749053.0}, {"date": "2024-09-17", "close": 2.53, "volume": 8181384.0}, {"date": "2024-09-18", "close": 2.45, "volume": 5499758.0}, {"date": "2024-09-19", "close": 2.4, "volume": 5925231.0}, {"date": "2024-09-20", "close": 2.39, "volume": 8382928.0}, {"date": "2024-09-23", "close": 2.47, "volume": 4046125.0}, {"date": "2024-09-24", "close": 2.58, "volume": 6303729.0}, {"date": "2024-09-25", "close": 2.48, "volume": 3967086.0}, {"date": "2024-09-26", "close": 2.59, "volume": 4124398.0}, {"date": "2024-09-27", "close": 2.62, "volume": 7662289.0}, {"date": "2024-09-30", "close": 2.97, "volume": 10751430.0}, {"date": "2024-10-01", "close": 2.89, "volume": 12181840.0}, {"date": "2024-10-02", "close": 2.96, "volume": 4960019.0}, {"date": "2024-10-03", "close": 3.18, "volume": 8264042.0}, {"date": "2024-10-04", "close": 3.13, "volume": 5891505.0}, {"date": "2024-10-07", "close": 3.26, "volume": 7025721.0}, {"date": "2024-10-08", "close": 3.15, "volume": 4249478.0}, {"date": "2024-10-09", "close": 2.97, "volume": 6568096.0}, {"date": "2024-10-10", "close": 2.9, "volume": 5481089.0}, {"date": "2024-10-11", "close": 3.14, "volume": 4398898.0}, {"date": "2024-10-14", "close": 3.16, "volume": 3590456.0}, {"date": "2024-10-15", "close": 3.36, "volume": 6502352.0}, {"date": "2024-10-16", "close": 3.45, "volume": 10304350.0}, {"date": "2024-10-17", "close": 3.32, "volume": 15257380.0}, {"date": "2024-10-18", "close": 3.24, "volume": 4425695.0}, {"date": "2024-10-21", "close": 3.21, "volume": 5046894.0}, {"date": "2024-10-22", "close": 3.095, "volume": 3885417.0}, {"date": "2024-10-23", "close": 3.07, "volume": 4983611.0}, {"date": "2024-10-24", "close": 3.13, "volume": 4897304.0}, {"date": "2024-10-25", "close": 3.34, "volume": 4597547.0}, {"date": "2024-10-28", "close": 3.45, "volume": 5142983.0}, {"date": "2024-10-29", "close": 3.45, "volume": 5234091.0}, {"date": "2024-10-30", "close": 3.44, "volume": 4082880.0}, {"date": "2024-10-31", "close": 3.11, "volume": 11262950.0}, {"date": "2024-11-01", "close": 3.15, "volume": 6916091.0}, {"date": "2024-11-04", "close": 2.92, "volume": 6285329.0}, {"date": "2024-11-05", "close": 3.18, "volume": 7658271.0}, {"date": "2024-11-06", "close": 2.55, "volume": 22213070.0}, {"date": "2024-11-07", "close": 2.76, "volume": 8772187.0}, {"date": "2024-11-08", "close": 2.67, "volume": 6567967.0}, {"date": "2024-11-11", "close": 2.5, "volume": 7186911.0}, {"date": "2024-11-12", "close": 2.38, "volume": 6976248.0}, {"date": "2024-11-13", "close": 2.31, "volume": 6187662.0}, {"date": "2024-11-14", "close": 2.23, "volume": 5342549.0}, {"date": "2024-11-15", "close": 2.19, "volume": 16398150.0}, {"date": "2024-11-18", "close": 2.15, "volume": 6456171.0}, {"date": "2024-11-19", "close": 2.31, "volume": 6024820.0}, {"date": "2024-11-20", "close": 2.28, "volume": 4118732.0}, {"date": "2024-11-21", "close": 2.51, "volume": 6944312.0}, {"date": "2024-11-22", "close": 2.7, "volume": 5642821.0}, {"date": "2024-11-25", "close": 2.79, "volume": 8531937.0}, {"date": "2024-11-26", "close": 2.68, "volume": 3447847.0}, {"date": "2024-11-27", "close": 2.7, "volume": 3864127.0}, {"date": "2024-11-29", "close": 2.95, "volume": 5469946.0}, {"date": "2024-12-02", "close": 2.89, "volume": 4237219.0}, {"date": "2024-12-03", "close": 2.93, "volume": 15926910.0}, {"date": "2024-12-04", "close": 2.97, "volume": 7641307.0}, {"date": "2024-12-05", "close": 3.07, "volume": 8293859.0}, {"date": "2024-12-06", "close": 3.21, "volume": 8418225.0}, {"date": "2024-12-09", "close": 3.32, "volume": 6176988.0}, {"date": "2024-12-10", "close": 3.07, "volume": 5622978.0}, {"date": "2024-12-11", "close": 3.22, "volume": 4941318.0}, {"date": "2024-12-12", "close": 3.25, "volume": 5843315.0}, {"date": "2024-12-13", "close": 3.4, "volume": 4907447.0}, {"date": "2024-12-16", "close": 4.04, "volume": 21304630.0}, {"date": "2024-12-17", "close": 3.91, "volume": 11843700.0}, {"date": "2024-12-18", "close": 4.04, "volume": 17434570.0}, {"date": "2024-12-19", "close": 4.32, "volume": 11440930.0}, {"date": "2024-12-20", "close": 4.57, "volume": 14939140.0}, {"date": "2024-12-23", "close": 4.64, "volume": 9380171.0}, {"date": "2024-12-24", "close": 4.56, "volume": 4092077.0}, {"date": "2024-12-26", "close": 5.17, "volume": 14602660.0}, {"date": "2024-12-27", "close": 5.17, "volume": 11800590.0}, {"date": "2024-12-30", "close": 5.14, "volume": 8140663.0}, {"date": "2024-12-31", "close": 4.86, "volume": 9691319.0}, {"date": "2025-01-02", "close": 5.53, "volume": 13367250.0}, {"date": "2025-01-03", "close": 5.67, "volume": 9043812.0}, {"date": "2025-01-06", "close": 5.52, "volume": 10333540.0}, {"date": "2025-01-07", "close": 5.39, "volume": 6291489.0}, {"date": "2025-01-08", "close": 5.18, "volume": 9789749.0}, {"date": "2025-01-10", "close": 4.96, "volume": 7841841.0}, {"date": "2025-01-13", "close": 4.74, "volume": 8323929.0}, {"date": "2025-01-14", "close": 4.6, "volume": 6434978.0}, {"date": "2025-01-15", "close": 5.2, "volume": 9536109.0}, {"date": "2025-01-16", "close": 6.16, "volume": 17837800.0}, {"date": "2025-01-17", "close": 6.02, "volume": 9392649.0}, {"date": "2025-01-21", "close": 5.74, "volume": 14775400.0}, {"date": "2025-01-22", "close": 5.84, "volume": 5473715.0}, {"date": "2025-01-23", "close": 6.19, "volume": 7878033.0}, {"date": "2025-01-24", "close": 6.08, "volume": 7668678.0}, {"date": "2025-01-27", "close": 5.85, "volume": 6663511.0}, {"date": "2025-01-28", "close": 5.68, "volume": 8908256.0}, {"date": "2025-01-29", "close": 5.44, "volume": 4875970.0}, {"date": "2025-01-30", "close": 5.81, "volume": 11750100.0}, {"date": "2025-01-31", "close": 5.74, "volume": 6099898.0}, {"date": "2025-02-03", "close": 5.61, "volume": 4934879.0}, {"date": "2025-02-04", "close": 5.94, "volume": 7367162.0}, {"date": "2025-02-05", "close": 5.39, "volume": 8063898.0}, {"date": "2025-02-06", "close": 5.46, "volume": 4531461.0}, {"date": "2025-02-07", "close": 5.33, "volume": 4760272.0}, {"date": "2025-02-10", "close": 5.4, "volume": 5977031.0}, {"date": "2025-02-11", "close": 4.91, "volume": 12411380.0}, {"date": "2025-02-12", "close": 4.97, "volume": 6987580.0}, {"date": "2025-02-13", "close": 5.23, "volume": 4302262.0}, {"date": "2025-02-14", "close": 4.9, "volume": 4031966.0}, {"date": "2025-02-18", "close": 4.98, "volume": 5568493.0}, {"date": "2025-02-19", "close": 4.82, "volume": 5355831.0}, {"date": "2025-02-20", "close": 4.75, "volume": 8242808.0}, {"date": "2025-02-21", "close": 4.48, "volume": 4967053.0}, {"date": "2025-02-24", "close": 4.26, "volume": 6582471.0}, {"date": "2025-02-25", "close": 4.09, "volume": 9055286.0}, {"date": "2025-02-26", "close": 4.28, "volume": 5692622.0}, {"date": "2025-02-27", "close": 4.07, "volume": 3066257.0}, {"date": "2025-02-28", "close": 4.37, "volume": 5902603.0}, {"date": "2025-03-03", "close": 3.985, "volume": 6734346.0}, {"date": "2025-03-04", "close": 3.94, "volume": 6998703.0}, {"date": "2025-03-05", "close": 4.97, "volume": 13082340.0}, {"date": "2025-03-06", "close": 4.53, "volume": 7290214.0}, {"date": "2025-03-07", "close": 4.6, "volume": 5707530.0}, {"date": "2025-03-10", "close": 3.94, "volume": 8266538.0}, {"date": "2025-03-11", "close": 3.95, "volume": 4562120.0}, {"date": "2025-03-12", "close": 4.11, "volume": 4838820.0}, {"date": "2025-03-13", "close": 3.95, "volume": 3939872.0}, {"date": "2025-03-14", "close": 4.13, "volume": 3435344.0}, {"date": "2025-03-17", "close": 4.16, "volume": 2807917.0}, {"date": "2025-03-18", "close": 4.1, "volume": 2698489.0}, {"date": "2025-03-19", "close": 4.44, "volume": 5178945.0}, {"date": "2025-03-20", "close": 4.26, "volume": 3875740.0}, {"date": "2025-03-21", "close": 4.39, "volume": 3668380.0}, {"date": "2025-03-24", "close": 4.35, "volume": 3281493.0}, {"date": "2025-03-25", "close": 4.19, "volume": 2536374.0}, {"date": "2025-03-26", "close": 4.12, "volume": 3166226.0}, {"date": "2025-03-27", "close": 4.04, "volume": 2797355.0}, {"date": "2025-03-28", "close": 3.94, "volume": 3686172.0}, {"date": "2025-03-31", "close": 3.78, "volume": 4229456.0}, {"date": "2025-04-01", "close": 4.01, "volume": 4460937.0}, {"date": "2025-04-02", "close": 3.99, "volume": 2792970.0}, {"date": "2025-04-03", "close": 3.97, "volume": 4494890.0}, {"date": "2025-04-04", "close": 3.82, "volume": 6504897.0}, {"date": "2025-04-07", "close": 3.54, "volume": 9304098.0}, {"date": "2025-04-08", "close": 3.3, "volume": 7665215.0}, {"date": "2025-04-09", "close": 3.86, "volume": 9726808.0}, {"date": "2025-04-10", "close": 3.87, "volume": 5287716.0}, {"date": "2025-04-11", "close": 4.23, "volume": 7587951.0}, {"date": "2025-04-14", "close": 4.22, "volume": 4615336.0}, {"date": "2025-04-15", "close": 5.05, "volume": 13178350.0}, {"date": "2025-04-16", "close": 4.89, "volume": 5884534.0}, {"date": "2025-04-17", "close": 4.74, "volume": 5611053.0}, {"date": "2025-04-21", "close": 4.52, "volume": 4424822.0}, {"date": "2025-04-22", "close": 4.65, "volume": 5273450.0}, {"date": "2025-04-23", "close": 4.86, "volume": 6166056.0}, {"date": "2025-04-24", "close": 4.88, "volume": 5235910.0}, {"date": "2025-04-25", "close": 5.22, "volume": 5407114.0}, {"date": "2025-04-28", "close": 5.48, "volume": 6681427.0}, {"date": "2025-04-29", "close": 5.42, "volume": 4248876.0}, {"date": "2025-04-30", "close": 5.22, "volume": 4681744.0}, {"date": "2025-05-01", "close": 5.14, "volume": 4018851.0}, {"date": "2025-05-02", "close": 5.33, "volume": 4730134.0}, {"date": "2025-05-05", "close": 5.06, "volume": 4289278.0}, {"date": "2025-05-06", "close": 5.04, "volume": 7250494.0}, {"date": "2025-05-07", "close": 6.67, "volume": 37215230.0}, {"date": "2025-05-08", "close": 6.0, "volume": 12887490.0}, {"date": "2025-05-09", "close": 6.21, "volume": 7109848.0}, {"date": "2025-05-12", "close": 6.33, "volume": 7884814.0}, {"date": "2025-05-13", "close": 6.8, "volume": 15203210.0}, {"date": "2025-05-14", "close": 6.94, "volume": 8391678.0}, {"date": "2025-05-15", "close": 7.11, "volume": 12625980.0}, {"date": "2025-05-16", "close": 6.98, "volume": 11005610.0}, {"date": "2025-05-19", "close": 6.51, "volume": 8909632.0}, {"date": "2025-05-20", "close": 6.2, "volume": 5382493.0}, {"date": "2025-05-21", "close": 5.93, "volume": 9350660.0}, {"date": "2025-05-22", "close": 6.0, "volume": 6971053.0}, {"date": "2025-05-23", "close": 6.38, "volume": 8818424.0}, {"date": "2025-05-27", "close": 5.89, "volume": 19378200.0}, {"date": "2025-05-28", "close": 5.995, "volume": 7923243.0}, {"date": "2025-05-29", "close": 4.515, "volume": 60725620.0}, {"date": "2025-05-30", "close": 4.16, "volume": 60776630.0}, {"date": "2025-06-02", "close": 4.15, "volume": 19209090.0}, {"date": "2025-06-03", "close": 3.86, "volume": 25292740.0}, {"date": "2025-06-04", "close": 3.8, "volume": 18372820.0}, {"date": "2025-06-05", "close": 3.92, "volume": 17628890.0}, {"date": "2025-06-06", "close": 3.84, "volume": 9926758.0}, {"date": "2025-06-09", "close": 4.18, "volume": 21946460.0}, {"date": "2025-06-10", "close": 4.07, "volume": 12979210.0}, {"date": "2025-06-11", "close": 4.01, "volume": 8419362.0}, {"date": "2025-06-12", "close": 4.16, "volume": 10136020.0}, {"date": "2025-06-13", "close": 4.03, "volume": 9493170.0}, {"date": "2025-06-16", "close": 4.63, "volume": 21377160.0}, {"date": "2025-06-17", "close": 4.43, "volume": 9533376.0}, {"date": "2025-06-18", "close": 4.58, "volume": 9195775.0}, {"date": "2025-06-20", "close": 4.49, "volume": 13016780.0}, {"date": "2025-06-23", "close": 4.19, "volume": 13319640.0}, {"date": "2025-06-24", "close": 4.37, "volume": 8160380.0}, {"date": "2025-06-25", "close": 4.21, "volume": 7293183.0}, {"date": "2025-06-26", "close": 4.54, "volume": 9260714.0}, {"date": "2025-06-27", "close": 4.41, "volume": 44729630.0}, {"date": "2025-06-30", "close": 5.12, "volume": 18495800.0}, {"date": "2025-07-01", "close": 4.87, "volume": 13262550.0}, {"date": "2025-07-02", "close": 4.9, "volume": 14822300.0}, {"date": "2025-07-03", "close": 5.08, "volume": 5747513.0}, {"date": "2025-07-07", "close": 5.15, "volume": 15159240.0}, {"date": "2025-07-08", "close": 4.79, "volume": 15759570.0}, {"date": "2025-07-09", "close": 4.66, "volume": 10250710.0}, {"date": "2025-07-10", "close": 4.65, "volume": 7960733.0}, {"date": "2025-07-11", "close": 4.63, "volume": 7954940.0}, {"date": "2025-07-14", "close": 5.37, "volume": 16646480.0}, {"date": "2025-07-15", "close": 5.17, "volume": 16080780.0}, {"date": "2025-07-16", "close": 5.07, "volume": 11825670.0}, {"date": "2025-07-17", "close": 5.3, "volume": 17475040.0}, {"date": "2025-07-18", "close": 5.87, "volume": 42044200.0}, {"date": "2025-07-21", "close": 6.0, "volume": 24322510.0}, {"date": "2025-07-22", "close": 6.03, "volume": 14708450.0}, {"date": "2025-07-23", "close": 6.24, "volume": 16759940.0}, {"date": "2025-07-24", "close": 6.36, "volume": 13469570.0}, {"date": "2025-07-25", "close": 6.37, "volume": 11904860.0}, {"date": "2025-07-28", "close": 6.18, "volume": 10380040.0}, {"date": "2025-07-29", "close": 5.955, "volume": 10232480.0}, {"date": "2025-07-30", "close": 5.92, "volume": 15768160.0}, {"date": "2025-07-31", "close": 5.7, "volume": 24980300.0}, {"date": "2025-08-01", "close": 5.51, "volume": 13993290.0}, {"date": "2025-08-04", "close": 6.21, "volume": 15657690.0}, {"date": "2025-08-05", "close": 6.51, "volume": 16632490.0}, {"date": "2025-08-06", "close": 6.46, "volume": 13892150.0}, {"date": "2025-08-07", "close": 6.56, "volume": 15975140.0}, {"date": "2025-08-08", "close": 6.37, "volume": 11401570.0}, {"date": "2025-08-11", "close": 6.35, "volume": 8545259.0}, {"date": "2025-08-12", "close": 6.11, "volume": 11764870.0}, {"date": "2025-08-13", "close": 6.34, "volume": 15201520.0}, {"date": "2025-08-14", "close": 6.33, "volume": 9905087.0}, {"date": "2025-08-15", "close": 5.86, "volume": 15502050.0}, {"date": "2025-08-18", "close": 6.33, "volume": 13499810.0}, {"date": "2025-08-19", "close": 6.05, "volume": 7951256.0}, {"date": "2025-08-20", "close": 5.99, "volume": 7629911.0}, {"date": "2025-08-21", "close": 6.02, "volume": 4582861.0}, {"date": "2025-08-22", "close": 6.32, "volume": 8341785.0}, {"date": "2025-08-25", "close": 6.27, "volume": 5349831.0}, {"date": "2025-08-26", "close": 6.92, "volume": 15722180.0}, {"date": "2025-08-27", "close": 7.12, "volume": 11215690.0}, {"date": "2025-08-28", "close": 7.13, "volume": 11205600.0}, {"date": "2025-08-29", "close": 6.9, "volume": 8689457.0}, {"date": "2025-09-02", "close": 7.51, "volume": 19824530.0}, {"date": "2025-09-03", "close": 7.62, "volume": 16714550.0}, {"date": "2025-09-04", "close": 7.34, "volume": 12364810.0}, {"date": "2025-09-05", "close": 7.21, "volume": 12937390.0}, {"date": "2025-09-08", "close": 6.87, "volume": 14809260.0}, {"date": "2025-09-09", "close": 6.98, "volume": 9915863.0}, {"date": "2025-09-10", "close": 6.87, "volume": 12893950.0}, {"date": "2025-09-11", "close": 7.22, "volume": 8507447.0}, {"date": "2025-09-12", "close": 8.2, "volume": 19132770.0}, {"date": "2025-09-15", "close": 8.28, "volume": 15747190.0}, {"date": "2025-09-16", "close": 8.29, "volume": 11235550.0}, {"date": "2025-09-17", "close": 8.5, "volume": 14132620.0}, {"date": "2025-09-18", "close": 9.0, "volume": 21845670.0}, {"date": "2025-09-19", "close": 9.76, "volume": 36023520.0}, {"date": "2025-09-22", "close": 10.24, "volume": 30620740.0}, {"date": "2025-09-23", "close": 10.16, "volume": 21212880.0}, {"date": "2025-09-24", "close": 10.65, "volume": 32690820.0}, {"date": "2025-09-25", "close": 10.49, "volume": 22783360.0}, {"date": "2025-09-26", "close": 10.12, "volume": 12632110.0}, {"date": "2025-09-29", "close": 11.17, "volume": 23838380.0}, {"date": "2025-09-30", "close": 11.39, "volume": 14085310.0}, {"date": "2025-10-01", "close": 12.37, "volume": 20342170.0}, {"date": "2025-10-02", "close": 12.36, "volume": 27124580.0}, {"date": "2025-10-03", "close": 12.6, "volume": 24711380.0}, {"date": "2025-10-06", "close": 13.86, "volume": 35332610.0}, {"date": "2025-10-07", "close": 13.66, "volume": 19129070.0}, {"date": "2025-10-08", "close": 14.82, "volume": 27538260.0}, {"date": "2025-10-09", "close": 14.64, "volume": 17324490.0}, {"date": "2025-10-10", "close": 13.82, "volume": 22062680.0}, {"date": "2025-10-13", "close": 17.05, "volume": 41965990.0}, {"date": "2025-10-14", "close": 16.98, "volume": 34127260.0}, {"date": "2025-10-15", "close": 18.28, "volume": 32574690.0}, {"date": "2025-10-16", "close": 15.45, "volume": 31587690.0}, {"date": "2025-10-17", "close": 15.04, "volume": 20353600.0}, {"date": "2025-10-20", "close": 15.01, "volume": 14600190.0}, {"date": "2025-10-21", "close": 16.3, "volume": 50357400.0}, {"date": "2025-10-22", "close": 15.06, "volume": 27469650.0}, {"date": "2025-10-23", "close": 14.36, "volume": 16645330.0}, {"date": "2025-10-24", "close": 16.06, "volume": 21351970.0}, {"date": "2025-10-27", "close": 15.38, "volume": 21176470.0}, {"date": "2025-10-28", "close": 15.01, "volume": 16255820.0}, {"date": "2025-10-29", "close": 14.37, "volume": 20825580.0}, {"date": "2025-10-30", "close": 14.32, "volume": 24661090.0}, {"date": "2025-10-31", "close": 16.03, "volume": 24103590.0}, {"date": "2025-11-03", "close": 15.62, "volume": 16526200.0}, {"date": "2025-11-04", "close": 14.1, "volume": 17362100.0}, {"date": "2025-11-05", "close": 14.86, "volume": 16463330.0}, {"date": "2025-11-06", "close": 15.29, "volume": 36335650.0}, {"date": "2025-11-07", "close": 18.26, "volume": 41867880.0}, {"date": "2025-11-10", "close": 19.19, "volume": 42409490.0}, {"date": "2025-11-11", "close": 18.52, "volume": 22800510.0}, {"date": "2025-11-12", "close": 17.27, "volume": 34302750.0}, {"date": "2025-11-13", "close": 15.205, "volume": 21895540.0}, {"date": "2025-11-14", "close": 13.8, "volume": 24320370.0}, {"date": "2025-11-17", "close": 13.0, "volume": 25882480.0}, {"date": "2025-11-18", "close": 13.48, "volume": 26556380.0}, {"date": "2025-11-19", "close": 12.78, "volume": 53510200.0}, {"date": "2025-11-20", "close": 12.88, "volume": 45095490.0}, {"date": "2025-11-21", "close": 12.36, "volume": 30915530.0}, {"date": "2025-11-24", "close": 13.12, "volume": 21612460.0}, {"date": "2025-11-25", "close": 13.4, "volume": 19471110.0}, {"date": "2025-11-26", "close": 14.21, "volume": 13455420.0}, {"date": "2025-11-28", "close": 15.05, "volume": 9281202.0}, {"date": "2025-12-01", "close": 13.605, "volume": 17210690.0}, {"date": "2025-12-02", "close": 12.78, "volume": 18794280.0}, {"date": "2025-12-03", "close": 13.55, "volume": 10536780.0}, {"date": "2025-12-04", "close": 15.59, "volume": 28314030.0}, {"date": "2025-12-05", "close": 14.99, "volume": 15554280.0}, {"date": "2025-12-08", "close": 15.43, "volume": 14472420.0}, {"date": "2025-12-09", "close": 14.95, "volume": 16283730.0}, {"date": "2025-12-10", "close": 14.79, "volume": 13660430.0}, {"date": "2025-12-11", "close": 16.44, "volume": 20815420.0}, {"date": "2025-12-12", "close": 14.84, "volume": 20998010.0}, {"date": "2025-12-15", "close": 13.63, "volume": 15717530.0}, {"date": "2025-12-16", "close": 13.3, "volume": 13005180.0}, {"date": "2025-12-17", "close": 12.27, "volume": 15269480.0}, {"date": "2025-12-18", "close": 12.31, "volume": 13986130.0}, {"date": "2025-12-19", "close": 13.07, "volume": 15529380.0}, {"date": "2025-12-22", "close": 12.89, "volume": 12806050.0}, {"date": "2025-12-23", "close": 11.96, "volume": 16865850.0}, {"date": "2025-12-24", "close": 12.02, "volume": 6957792.0}, {"date": "2025-12-26", "close": 11.85, "volume": 8845380.0}, {"date": "2025-12-29", "close": 11.35, "volume": 11335260.0}, {"date": "2025-12-30", "close": 11.35, "volume": 9264060.0}, {"date": "2025-12-31", "close": 11.46, "volume": 8863282.0}, {"date": "2026-01-02", "close": 12.97, "volume": 15219520.0}, {"date": "2026-01-05", "close": 13.46, "volume": 13011400.0}, {"date": "2026-01-06", "close": 14.15, "volume": 14680010.0}, {"date": "2026-01-07", "close": 13.98, "volume": 18621600.0}, {"date": "2026-01-08", "close": 14.02, "volume": 14029160.0}, {"date": "2026-01-09", "close": 15.28, "volume": 23201490.0}, {"date": "2026-01-12", "close": 16.13, "volume": 29107320.0}, {"date": "2026-01-13", "close": 16.82, "volume": 30497830.0}, {"date": "2026-01-14", "close": 17.3, "volume": 38665300.0}, {"date": "2026-01-15", "close": 16.88, "volume": 23699020.0}, {"date": "2026-01-16", "close": 17.45, "volume": 20390320.0}, {"date": "2026-01-20", "close": 17.32, "volume": 27827700.0}, {"date": "2026-01-21", "close": 17.53, "volume": 27943620.0}, {"date": "2026-01-22", "close": 18.22, "volume": 25567380.0}, {"date": "2026-01-23", "close": 17.11, "volume": 15877760.0}, {"date": "2026-01-26", "close": 16.19, "volume": 21176700.0}, {"date": "2026-01-27", "close": 15.01, "volume": 25654360.0}, {"date": "2026-01-28", "close": 16.68, "volume": 25678460.0}, {"date": "2026-01-29", "close": 16.11, "volume": 21593050.0}, {"date": "2026-01-30", "close": 14.64, "volume": 18776040.0}, {"date": "2026-02-02", "close": 14.12, "volume": 16497060.0}, {"date": "2026-02-03", "close": 14.405, "volume": 17532910.0}, {"date": "2026-02-04", "close": 12.4, "volume": 31806900.0}, {"date": "2026-02-05", "close": 11.28, "volume": 30695350.0}, {"date": "2026-02-06", "close": 12.31, "volume": 17623470.0}, {"date": "2026-02-09", "close": 13.24, "volume": 20288530.0}, {"date": "2026-02-10", "close": 12.22, "volume": 14180240.0}, {"date": "2026-02-11", "close": 11.58, "volume": 21519110.0}, {"date": "2026-02-12", "close": 10.79, "volume": 18831770.0}, {"date": "2026-02-13", "close": 11.1, "volume": 15467100.0}, {"date": "2026-02-17", "close": 11.45, "volume": 13160020.0}, {"date": "2026-02-18", "close": 11.56, "volume": 12404030.0}, {"date": "2026-02-19", "close": 11.45, "volume": 8763332.0}, {"date": "2026-02-20", "close": 10.7, "volume": 11226530.0}, {"date": "2026-02-23", "close": 10.38, "volume": 13701490.0}, {"date": "2026-02-24", "close": 11.48, "volume": 14509000.0}, {"date": "2026-02-25", "close": 11.13, "volume": 13081840.0}, {"date": "2026-02-26", "close": 6.74, "volume": 151565600.0}, {"date": "2026-02-27", "close": 5.695, "volume": 85650150.0}, {"date": "2026-03-02", "close": 5.9, "volume": 40683460.0}, {"date": "2026-03-03", "close": 6.06, "volume": 32594930.0}, {"date": "2026-03-04", "close": 6.75, "volume": 28375910.0}, {"date": "2026-03-05", "close": 6.72, "volume": 22882270.0}, {"date": "2026-03-06", "close": 6.13, "volume": 19753280.0}, {"date": "2026-03-09", "close": 6.17, "volume": 22814380.0}, {"date": "2026-03-10", "close": 6.41, "volume": 17573010.0}, {"date": "2026-03-11", "close": 6.45, "volume": 14105470.0}, {"date": "2026-03-12", "close": 6.12, "volume": 13029960.0}, {"date": "2026-03-13", "close": 5.71, "volume": 22703350.0}, {"date": "2026-03-16", "close": 5.56, "volume": 28253630.0}, {"date": "2026-03-17", "close": 5.64, "volume": 15601710.0}, {"date": "2026-03-18", "close": 5.28, "volume": 15403560.0}, {"date": "2026-03-19", "close": 5.52, "volume": 19158230.0}, {"date": "2026-03-20", "close": 5.19, "volume": 16420480.0}, {"date": "2026-03-23", "close": 5.34, "volume": 14479340.0}, {"date": "2026-03-24", "close": 5.09, "volume": 11260940.0}, {"date": "2026-03-25", "close": 5.1, "volume": 14313110.0}, {"date": "2026-03-26", "close": 4.82, "volume": 12873760.0}, {"date": "2026-03-27", "close": 4.86, "volume": 21679130.0}, {"date": "2026-03-30", "close": 4.395, "volume": 19251300.0}, {"date": "2026-03-31", "close": 4.96, "volume": 19025650.0}, {"date": "2026-04-01", "close": 4.99, "volume": 15088540.0}, {"date": "2026-04-02", "close": 4.97, "volume": 12201590.0}, {"date": "2026-04-06", "close": 4.84, "volume": 10455650.0}, {"date": "2026-04-07", "close": 4.48, "volume": 16344810.0}, {"date": "2026-04-08", "close": 4.59, "volume": 20423210.0}, {"date": "2026-04-09", "close": 5.95, "volume": 62908380.0}, {"date": "2026-04-10", "close": 5.62, "volume": 55943480.0}, {"date": "2026-04-13", "close": 6.16, "volume": 28500370.0}, {"date": "2026-04-14", "close": 6.32, "volume": 30731320.0}, {"date": "2026-04-15", "close": 7.08, "volume": 54436210.0}, {"date": "2026-04-16", "close": 7.11, "volume": 26259890.0}, {"date": "2026-04-17", "close": 7.16, "volume": 28762360.0}, {"date": "2026-04-20", "close": 7.16, "volume": 19922220.0}, {"date": "2026-04-21", "close": 7.03, "volume": 20252560.0}, {"date": "2026-04-22", "close": 7.34, "volume": 22719640.0}, {"date": "2026-04-23", "close": 6.93, "volume": 21136880.0}, {"date": "2026-04-24", "close": 7.67, "volume": 34925330.0}, {"date": "2026-04-27", "close": 7.16, "volume": 22022040.0}, {"date": "2026-04-28", "close": 6.81, "volume": 16792820.0}, {"date": "2026-04-29", "close": 6.34, "volume": 17940340.0}, {"date": "2026-04-30", "close": 6.7, "volume": 18851850.0}, {"date": "2026-05-01", "close": 6.45, "volume": 14147210.0}, {"date": "2026-05-04", "close": 6.38, "volume": 14952360.0}, {"date": "2026-05-05", "close": 6.23, "volume": 14286760.0}, {"date": "2026-05-06", "close": 6.54, "volume": 18247670.0}, {"date": "2026-05-07", "close": 6.36, "volume": 21734400.0}, {"date": "2026-05-08", "close": 8.01, "volume": 53900110.0}, {"date": "2026-05-11", "close": 8.57, "volume": 39580710.0}, {"date": "2026-05-12", "close": 8.1, "volume": 29717450.0}, {"date": "2026-05-13", "close": 8.28, "volume": 129095400.0}, {"date": "2026-05-14", "close": 8.17, "volume": 46961740.0}, {"date": "2026-05-15", "close": 7.865, "volume": 25625350.0}, {"date": "2026-05-18", "close": 7.43, "volume": 25798100.0}, {"date": "2026-05-19", "close": 6.88, "volume": 24941570.0}, {"date": "2026-05-20", "close": 7.11, "volume": 18836700.0}, {"date": "2026-05-21", "close": 8.17, "volume": 34065510.0}, {"date": "2026-05-22", "close": 8.06, "volume": 24593890.0}, {"date": "2026-05-26", "close": 8.73, "volume": 31648670.0}, {"date": "2026-05-27", "close": 8.61, "volume": 19743350.0}, {"date": "2026-05-28", "close": 8.99, "volume": 25103810.0}, {"date": "2026-05-29", "close": 8.43, "volume": 15966800.0}, {"date": "2026-06-01", "close": 8.97, "volume": 22858570.0}, {"date": "2026-06-02", "close": 9.42, "volume": 26486700.0}, {"date": "2026-06-03", "close": 8.2, "volume": 21100320.0}, {"date": "2026-06-04", "close": 8.08, "volume": 16349860.0}, {"date": "2026-06-05", "close": 7.08, "volume": 21851730.0}, {"date": "2026-06-08", "close": 6.69, "volume": 20138990.0}, {"date": "2026-06-09", "close": 6.26, "volume": 28611360.0}, {"date": "2026-06-10", "close": 6.07, "volume": 17709530.0}, {"date": "2026-06-11", "close": 6.2, "volume": 21138680.0}, {"date": "2026-06-12", "close": 6.06, "volume": 14277040.0}, {"date": "2026-06-15", "close": 6.38, "volume": 13535890.0}, {"date": "2026-06-16", "close": 6.81, "volume": 39221770.0}, {"date": "2026-06-17", "close": 7.6, "volume": 47609240.0}, {"date": "2026-06-18", "close": 7.65, "volume": 33864900.0}, {"date": "2026-06-22", "close": 7.34, "volume": 15418440.0}, {"date": "2026-06-23", "close": 6.49, "volume": 21227790.0}, {"date": "2026-06-24", "close": 6.06, "volume": 17589120.0}, {"date": "2026-06-25", "close": 6.09, "volume": 15896580.0}, {"date": "2026-06-26", "close": 5.93, "volume": 21692550.0}, {"date": "2026-06-29", "close": 6.09, "volume": 16871910.0}, {"date": "2026-06-30", "close": 5.88, "volume": 33973890.0}, {"date": "2026-07-01", "close": 5.55, "volume": 16662810.0}, {"date": "2026-07-02", "close": 5.23, "volume": 20911710.0}, {"date": "2026-07-06", "close": 5.06, "volume": 28152570.0}, {"date": "2026-07-07", "close": 4.74, "volume": 55784160.0}, {"date": "2026-07-08", "close": 4.505, "volume": 21016620.0}, {"date": "2026-07-09", "close": 4.58, "volume": 25018610.0}, {"date": "2026-07-10", "close": 4.4, "volume": 22082380.0}, {"date": "2026-07-13", "close": 4.35, "volume": 30339080.0}, {"date": "2026-07-14", "close": 4.29, "volume": 18536340.0}, {"date": "2026-07-15", "close": 4.37, "volume": 34736240.0}, {"date": "2026-07-16", "close": 3.96, "volume": 41503130.0}, {"date": "2026-07-17", "close": 4.13, "volume": 28230980.0}, {"date": "2026-07-20", "close": 4.06, "volume": 19451850.0}, {"date": "2026-07-21", "close": 4.24, "volume": 18049970.0}, {"date": "2026-07-22", "close": 3.98, "volume": 15613270.0}, {"date": "2026-07-23", "close": 3.72, "volume": 26336360.0}, {"date": "2026-07-24", "close": 3.47, "volume": 33285300.0}, {"date": "2026-07-27", "close": 3.61, "volume": 21658260.0}, {"date": "2026-07-28", "close": 3.37, "volume": 31353520.0}, {"date": "2026-07-29", "close": 3.14, "volume": 36277930.0}, {"date": "2026-07-30", "close": 3.61, "volume": 25374460.0}, {"date": "2026-07-31", "close": 3.38, "volume": 25059020.0}, {"date": "2026-08-03", "close": 3.75, "volume": 42968910.0}, {"date": "2026-08-04", "close": 4.35, "volume": 48714790.0}, {"date": "2026-08-05", "close": 3.82, "volume": 49118280.0}, {"date": "2026-08-06", "close": 3.94, "volume": 23567260.0}, {"date": "2026-08-07", "close": 4.15, "volume": 19085240.0}, {"date": "2026-08-10", "close": 4.05, "volume": 16023660.0}, {"date": "2026-08-11", "close": 4.24, "volume": 25186720.0}, {"date": "2026-08-12", "close": 4.24, "volume": 20036150.0}, {"date": "2026-08-13", "close": 4.16, "volume": 16571810.0}, {"date": "2026-08-14", "close": 4.02, "volume": 16943300.0}, {"date": "2026-08-17", "close": 3.93, "volume": 22206550.0}, {"date": "2026-08-18", "close": 3.67, "volume": 20860870.0}, {"date": "2026-08-19", "close": 3.74, "volume": 27179330.0}, {"date": "2026-08-20", "close": 3.46, "volume": 36255580.0}, {"date": "2026-08-21", "close": 3.81, "volume": 28600050.0}, {"date": "2026-08-24", "close": 3.46, "volume": 27578980.0}, {"date": "2026-08-25", "close": 3.54, "volume": 23061300.0}, {"date": "2026-08-26", "close": 3.34, "volume": 19848140.0}, {"date": "2026-08-27", "close": 3.42, "volume": 14413180.0}, {"date": "2026-08-28", "close": 3.26, "volume": 15914200.0}, {"date": "2026-08-31", "close": 3.22, "volume": 12838380.0}, {"date": "2026-09-01", "close": 3.04, "volume": 13626390.0}, {"date": "2026-09-02", "close": 3.61, "volume": 74685660.0}, {"date": "2026-09-03", "close": 3.5, "volume": 23375060.0}, {"date": "2026-09-04", "close": 3.88, "volume": 23978860.0}, {"date": "2026-09-08", "close": 4.3, "volume": 46733310.0}, {"date": "2026-09-09", "close": 4.15, "volume": 24072880.0}, {"date": "2026-09-10", "close": 3.99, "volume": 21963200.0}, {"date": "2026-09-11", "close": 3.95, "volume": 19625270.0}, {"date": "2026-09-14", "close": 3.82, "volume": 21171330.0}, {"date": "2026-09-15", "close": 4.07, "volume": 25466140.0}, {"date": "2026-09-16", "close": 3.935, "volume": 24764660.0}, {"date": "2026-09-17", "close": 3.98, "volume": 23686440.0}, {"date": "2026-09-18", "close": 3.96, "volume": 24874110.0}], "refreshing": true}