{"ticker": "EU", "overview": {"cik": "1500881", "ticker": "EU", "name": "enCore Energy Corp.", "industry": "Miscellaneous Metal Ores", "country": "Canada", "sic": "1090", "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420439", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420438", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001654954-26-008848", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414137", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414138", "price_sensitive": false}, {"form": "SD", "date": "2026-09-29", "title": "Form SD", "accession": "0001193125-26-406163", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405342", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397218", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396060", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393086", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357043", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357002", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356999", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356997", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356996", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356991", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356989", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356975", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-19", "title": "Form 4/A", "accession": "0001193125-26-356973", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356963", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347878", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001193125-26-347828", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056452", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299677", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 28809.12, "net": -28809.12, "insiders": 1, "first_date": "2026-10-12", "last_date": "2026-10-12"}, "metrics": {"ticker": "EU", "has_prices": true, "as_of": "2026-10-30", "last": 0.7093, "prev_close": 0.788, "change": -0.07869999999999999, "change_pct": -0.09987309644670049, "session_volume": 3011728.0, "vwap_5": 0.7584774637280399, "vwap_20": 0.8546887686998319, "vwap_60": 1.0311811186344273, "vwap_250": 1.7263021482247904, "high_52w": 3.6102, "low_52w": 0.701, "avg_volume_20": 2749954.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-420444", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Susan Hoxie-Key", "who_key": "Hoxie-Key Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28809.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director sells $29K of EU", "source_url": "https://www.sec.gov/Archives/edgar/data/1992071/000119312526420444/0001193125-26-420444-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "0001193125-26-420446", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "William B. Harris", "who_key": "Harris William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526532/000119312526420446/0001193125-26-420446-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001193125-26-420438", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Dain A. McCoig", "who_key": "McCoig Dain A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2951.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "C-suite exec files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568876/000119312526420438/0001193125-26-420438-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001193125-26-420439", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Mark S. Pelizza", "who_key": "PELIZZA MARK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500881/000119312526420439/0001193125-26-420439-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001193125-26-420440", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "William M. Sheriff", "who_key": "SHERIFF WILLIAM M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39562.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500881/000119312526420440/0001193125-26-420440-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001193125-26-420443", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Nathan Tewalt", "who_key": "Tewalt Nathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066463/000119312526420443/0001193125-26-420443-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36936}, {"id": "0001193125-26-357043", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Susan Hoxie-Key", "who_key": "Hoxie-Key Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992071/000119312526357043/0001193125-26-357043-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-357002", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Robert W. Hudson", "who_key": "Hudson Robert W.", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Insider files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2095750/000119312526357002/0001193125-26-357002-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-356996", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Kevin L. Kremke", "who_key": "Kremke Kevin L", "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 Metal Ores", "country": "Canada", "headline": "CFO files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1610235/000119312526356996/0001193125-26-356996-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-356997", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Dain A. McCoig", "who_key": "McCoig Dain A", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "C-suite exec files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1568876/000119312526356997/0001193125-26-356997-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-356999", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Mark S. Pelizza", "who_key": "PELIZZA MARK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500881/000119312526356999/0001193125-26-356999-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-356989", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "William B. Harris", "who_key": "Harris William B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1526532/000119312526356989/0001193125-26-356989-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-356991", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Wayne W. Heili", "who_key": "HEILI WAYNE W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595542/000119312526356991/0001193125-26-356991-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-356975", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "William M. Sheriff", "who_key": "SHERIFF WILLIAM M", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1500881/000119312526356975/0001193125-26-356975-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "0001193125-26-356963", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Nathan Tewalt", "who_key": "Tewalt Nathan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "Canada", "headline": "Director files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066463/000119312526356963/0001193125-26-356963-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111816}, {"id": "13DG-0000869178-26-000083", "src": "13DG", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "VAN ECK Associates Corp", "who_key": "VAN ECK ASSOCIATES CORP", "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 Metal Ores", "country": "Canada", "headline": "VAN ECK ASSOCIATES CORP moves to a 7.8% passive stake in EU", "source_url": "https://www.sec.gov/Archives/edgar/data/869178/0000869178-26-000083-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000905148-26-002484", "src": "13DG", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "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 Metal Ores", "country": "Canada", "headline": "Global X Management CO LLC moves to a 6.67% passive stake in EU", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002484-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001104659-26-062639", "src": "13DG", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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 Metal Ores", "country": "Canada", "headline": "MMCAP International Inc. SPC moves to a 4.5% passive stake in EU", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0001104659-26-062639-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "0001193125-26-356973", "src": "INSIDERS", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Richard H. Little", "who_key": "Little Richard H", "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 Metal Ores", "country": "Canada", "headline": "CEO files routine paperwork on EU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1779908/000119312526356973/0001193125-26-356973-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283176}], "recent_buys": [], "institutional": [{"id": "13DG-0000869178-26-000083", "src": "13DG", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "VAN ECK Associates Corp", "who_key": "VAN ECK ASSOCIATES CORP", "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 Metal Ores", "country": "Canada", "headline": "VAN ECK ASSOCIATES CORP moves to a 7.8% passive stake in EU", "source_url": "https://www.sec.gov/Archives/edgar/data/869178/0000869178-26-000083-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000905148-26-002484", "src": "13DG", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Global X Management Co LLC", "who_key": "Global X Management CO LLC", "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 Metal Ores", "country": "Canada", "headline": "Global X Management CO LLC moves to a 6.67% passive stake in EU", "source_url": "https://www.sec.gov/Archives/edgar/data/1432354/0000905148-26-002484-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}, {"id": "13DG-0001104659-26-062639", "src": "13DG", "ticker": "EU", "cik": "1500881", "company": "enCore Energy Corp.", "company_raw": "enCore Energy Corp.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "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 Metal Ores", "country": "Canada", "headline": "MMCAP International Inc. SPC moves to a 4.5% passive stake in EU", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0001104659-26-062639-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}], "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": "enCore Energy Corp. - Common Stock", "new_value": "enCore Energy Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001500881", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001500881", "applied": 1, "detected_at": "2026-10-24T10:54:06.274371"}]}, "key_people": [{"who": "Susan Hoxie-Key", "who_key": "Hoxie-Key Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 28809.12, "net": -28809.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28809.12, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992071/000119312526420444/0001193125-26-420444-index.htm"}], "latest": {"action": "SELL", "amount": 28809.12, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1992071/000119312526420444/0001193125-26-420444-index.htm"}}], "activity": [{"date": "2026-10-12", "net": -28809.12}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420439", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-420438", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001654954-26-008848", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414137", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "Insider transaction", "accession": "0001193125-26-414138", "price_sensitive": false}, {"form": "SD", "date": "2026-09-29", "title": "Form SD", "accession": "0001193125-26-406163", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "Insider transaction", "accession": "0001193125-26-405342", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "Insider transaction", "accession": "0001193125-26-397218", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396060", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393086", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357043", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-357002", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356999", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356997", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356996", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356991", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356989", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356975", "price_sensitive": false}, {"form": "4/A", "date": "2026-08-19", "title": "Form 4/A", "accession": "0001193125-26-356973", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001193125-26-356963", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000869178-26-000083", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347878", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-13", "title": "Prospectus", "accession": "0001193125-26-347828", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001628280-26-056452", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001193125-26-299677", "price_sensitive": true}], "performance": {"ticker": "EU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-09-14", "close": 3.2234, "volume": 39684.0}, {"date": "2022-09-15", "close": 3.1143, "volume": 36221.0}, {"date": "2022-09-16", "close": 3.0448, "volume": 59280.0}, {"date": "2022-09-19", "close": 2.9754, "volume": 60051.0}, {"date": "2022-09-20", "close": 3.0151, "volume": 178226.0}, {"date": "2022-09-21", "close": 2.8762, "volume": 121509.0}, {"date": "2022-09-22", "close": 2.7076, "volume": 127720.0}, {"date": "2022-09-23", "close": 2.4002, "volume": 256144.0}, {"date": "2022-09-26", "close": 2.2811, "volume": 179057.0}, {"date": "2022-09-27", "close": 2.42, "volume": 90442.0}, {"date": "2022-09-28", "close": 2.5291, "volume": 113583.0}, {"date": "2022-09-29", "close": 2.3704, "volume": 71022.0}, {"date": "2022-09-30", "close": 2.4597, "volume": 100271.0}, {"date": "2022-10-03", "close": 2.6084, "volume": 106437.0}, {"date": "2022-10-04", "close": 2.7572, "volume": 83646.0}, {"date": "2022-10-05", "close": 2.7275, "volume": 22187.0}, {"date": "2022-10-06", "close": 2.6957, "volume": 20204.0}, {"date": "2022-10-07", "close": 2.4598, "volume": 55846.0}, {"date": "2022-10-10", "close": 2.4598, "volume": 44502.0}, {"date": "2022-10-11", "close": 2.3307, "volume": 95418.0}, {"date": "2022-10-12", "close": 2.3902, "volume": 57153.0}, {"date": "2022-10-13", "close": 2.4993, "volume": 50509.0}, {"date": "2022-10-14", "close": 2.5142, "volume": 25036.0}, {"date": "2022-10-17", "close": 2.5519, "volume": 91391.0}, {"date": "2022-10-18", "close": 2.5435, "volume": 50455.0}, {"date": "2022-10-19", "close": 2.5638, "volume": 21593.0}, {"date": "2022-10-20", "close": 2.535, "volume": 20637.0}, {"date": "2022-10-21", "close": 2.6283, "volume": 66044.0}, {"date": "2022-10-24", "close": 2.5589, "volume": 23146.0}, {"date": "2022-10-25", "close": 2.6451, "volume": 42049.0}, {"date": "2022-10-26", "close": 2.777, "volume": 54923.0}, {"date": "2022-10-27", "close": 2.6978, "volume": 28174.0}, {"date": "2022-10-28", "close": 2.7126, "volume": 21125.0}, {"date": "2022-10-31", "close": 2.658, "volume": 47189.0}, {"date": "2022-11-01", "close": 2.6097, "volume": 51845.0}, {"date": "2022-11-02", "close": 2.4696, "volume": 67628.0}, {"date": "2022-11-03", "close": 2.4398, "volume": 47433.0}, {"date": "2022-11-04", "close": 2.3868, "volume": 186402.0}, {"date": "2022-11-07", "close": 2.4101, "volume": 24131.0}, {"date": "2022-11-08", "close": 2.4597, "volume": 63971.0}, {"date": "2022-11-09", "close": 2.3208, "volume": 107118.0}, {"date": "2022-11-10", "close": 2.4398, "volume": 38625.0}, {"date": "2022-11-11", "close": 2.425, "volume": 96855.0}, {"date": "2022-11-14", "close": 2.2316, "volume": 744581.0}, {"date": "2022-11-15", "close": 2.2316, "volume": 145351.0}, {"date": "2022-11-16", "close": 2.1919, "volume": 132035.0}, {"date": "2022-11-17", "close": 2.1423, "volume": 101285.0}, {"date": "2022-11-18", "close": 2.1125, "volume": 123092.0}, {"date": "2022-11-21", "close": 2.1919, "volume": 148689.0}, {"date": "2022-11-22", "close": 2.2415, "volume": 39083.0}, {"date": "2022-11-23", "close": 2.2216, "volume": 47061.0}, {"date": "2022-11-25", "close": 2.5787, "volume": 214589.0}, {"date": "2022-11-28", "close": 2.4101, "volume": 229695.0}, {"date": "2022-11-29", "close": 2.3952, "volume": 171503.0}, {"date": "2022-11-30", "close": 2.5489, "volume": 144366.0}, {"date": "2022-12-01", "close": 2.4696, "volume": 61304.0}, {"date": "2022-12-02", "close": 2.42, "volume": 27186.0}, {"date": "2022-12-05", "close": 2.2464, "volume": 169119.0}, {"date": "2022-12-06", "close": 2.1621, "volume": 155105.0}, {"date": "2022-12-07", "close": 2.2514, "volume": 287453.0}, {"date": "2022-12-08", "close": 2.3407, "volume": 232652.0}, {"date": "2022-12-09", "close": 2.3704, "volume": 98634.0}, {"date": "2022-12-12", "close": 2.4299, "volume": 98848.0}, {"date": "2022-12-13", "close": 2.4002, "volume": 145503.0}, {"date": "2022-12-14", "close": 2.3605, "volume": 38982.0}, {"date": "2022-12-15", "close": 2.3208, "volume": 98525.0}, {"date": "2022-12-16", "close": 2.3704, "volume": 74664.0}, {"date": "2022-12-19", "close": 2.2712, "volume": 85860.0}, {"date": "2022-12-20", "close": 2.3208, "volume": 142736.0}, {"date": "2022-12-21", "close": 2.3208, "volume": 85502.0}, {"date": "2022-12-22", "close": 2.2911, "volume": 119920.0}, {"date": "2022-12-23", "close": 2.3704, "volume": 40287.0}, {"date": "2022-12-27", "close": 2.4398, "volume": 165295.0}, {"date": "2022-12-28", "close": 2.3506, "volume": 153530.0}, {"date": "2022-12-29", "close": 2.3506, "volume": 89250.0}, {"date": "2022-12-30", "close": 2.3438, "volume": 96539.0}, {"date": "2023-01-03", "close": 2.2514, "volume": 210939.0}, {"date": "2023-01-04", "close": 2.2712, "volume": 226895.0}, {"date": "2023-01-05", "close": 2.2712, "volume": 38275.0}, {"date": "2023-01-06", "close": 2.4101, "volume": 156685.0}, {"date": "2023-01-09", "close": 2.5737, "volume": 131310.0}, {"date": "2023-01-10", "close": 2.6283, "volume": 155301.0}, {"date": "2023-01-11", "close": 2.6382, "volume": 62991.0}, {"date": "2023-01-12", "close": 2.7671, "volume": 301677.0}, {"date": "2023-01-13", "close": 2.7572, "volume": 198341.0}, {"date": "2023-01-17", "close": 2.658, "volume": 281488.0}, {"date": "2023-01-18", "close": 2.6779, "volume": 440055.0}, {"date": "2023-01-19", "close": 2.6094, "volume": 153241.0}, {"date": "2023-01-20", "close": 2.7275, "volume": 152981.0}, {"date": "2023-01-23", "close": 2.7076, "volume": 380374.0}, {"date": "2023-01-24", "close": 2.6779, "volume": 514668.0}, {"date": "2023-01-25", "close": 2.4795, "volume": 1124625.0}, {"date": "2023-01-26", "close": 2.4894, "volume": 213560.0}, {"date": "2023-01-27", "close": 2.5688, "volume": 404617.0}, {"date": "2023-01-30", "close": 2.544, "volume": 274747.0}, {"date": "2023-01-31", "close": 2.4894, "volume": 297958.0}, {"date": "2023-02-01", "close": 2.539, "volume": 148712.0}, {"date": "2023-02-02", "close": 2.5093, "volume": 209762.0}, {"date": "2023-02-03", "close": 2.3704, "volume": 248646.0}, {"date": "2023-02-06", "close": 2.301, "volume": 292366.0}, {"date": "2023-02-07", "close": 2.3902, "volume": 246586.0}, {"date": "2023-02-08", "close": 2.3704, "volume": 86367.0}, {"date": "2023-02-09", "close": 2.3407, "volume": 222444.0}, {"date": "2023-02-10", "close": 2.3307, "volume": 186124.0}, {"date": "2023-02-13", "close": 2.2811, "volume": 207516.0}, {"date": "2023-02-14", "close": 2.3803, "volume": 113647.0}, {"date": "2023-02-15", "close": 2.4299, "volume": 181316.0}, {"date": "2023-02-16", "close": 2.4398, "volume": 220402.0}, {"date": "2023-02-17", "close": 2.4398, "volume": 135451.0}, {"date": "2023-02-21", "close": 2.3605, "volume": 285775.0}, {"date": "2023-02-22", "close": 2.3109, "volume": 269986.0}, {"date": "2023-02-23", "close": 2.3803, "volume": 113404.0}, {"date": "2023-02-24", "close": 2.3307, "volume": 230103.0}, {"date": "2023-02-27", "close": 2.2911, "volume": 191298.0}, {"date": "2023-02-28", "close": 2.3109, "volume": 163026.0}, {"date": "2023-03-01", "close": 2.3407, "volume": 176037.0}, {"date": "2023-03-02", "close": 2.2613, "volume": 202770.0}, {"date": "2023-03-03", "close": 2.2514, "volume": 192314.0}, {"date": "2023-03-06", "close": 2.182, "volume": 253532.0}, {"date": "2023-03-07", "close": 2.053, "volume": 414511.0}, {"date": "2023-03-08", "close": 2.0431, "volume": 125533.0}, {"date": "2023-03-09", "close": 1.9836, "volume": 313352.0}, {"date": "2023-03-10", "close": 1.8646, "volume": 555209.0}, {"date": "2023-03-13", "close": 1.815, "volume": 363230.0}, {"date": "2023-03-14", "close": 1.9043, "volume": 365783.0}, {"date": "2023-03-15", "close": 1.9241, "volume": 534489.0}, {"date": "2023-03-16", "close": 2.0034, "volume": 471904.0}, {"date": "2023-03-17", "close": 2.0332, "volume": 668510.0}, {"date": "2023-03-20", "close": 1.9935, "volume": 553791.0}, {"date": "2023-03-21", "close": 1.9142, "volume": 366403.0}, {"date": "2023-03-22", "close": 1.9142, "volume": 331855.0}, {"date": "2023-03-23", "close": 1.9241, "volume": 199709.0}, {"date": "2023-03-24", "close": 1.9737, "volume": 386996.0}, {"date": "2023-03-27", "close": 2.053, "volume": 320177.0}, {"date": "2023-03-28", "close": 2.1522, "volume": 308587.0}, {"date": "2023-03-29", "close": 2.1522, "volume": 199827.0}, {"date": "2023-03-30", "close": 2.1225, "volume": 228818.0}, {"date": "2023-03-31", "close": 2.2514, "volume": 260783.0}, {"date": "2023-04-03", "close": 2.172, "volume": 220573.0}, {"date": "2023-04-04", "close": 2.1324, "volume": 225858.0}, {"date": "2023-04-05", "close": 2.0431, "volume": 291266.0}, {"date": "2023-04-06", "close": 2.0729, "volume": 279442.0}, {"date": "2023-04-10", "close": 2.0332, "volume": 385497.0}, {"date": "2023-04-11", "close": 2.0233, "volume": 389413.0}, {"date": "2023-04-12", "close": 1.9539, "volume": 372898.0}, {"date": "2023-04-13", "close": 2.0034, "volume": 276234.0}, {"date": "2023-04-14", "close": 1.9142, "volume": 353733.0}, {"date": "2023-04-17", "close": 1.934, "volume": 394110.0}, {"date": "2023-04-18", "close": 1.8547, "volume": 280764.0}, {"date": "2023-04-19", "close": 1.8844, "volume": 286607.0}, {"date": "2023-04-20", "close": 1.8646, "volume": 198713.0}, {"date": "2023-04-21", "close": 1.8547, "volume": 169402.0}, {"date": "2023-04-24", "close": 1.8448, "volume": 253326.0}, {"date": "2023-04-25", "close": 1.8249, "volume": 376471.0}, {"date": "2023-04-26", "close": 1.9638, "volume": 329132.0}, {"date": "2023-04-27", "close": 2.0431, "volume": 279756.0}, {"date": "2023-04-28", "close": 2.1225, "volume": 405896.0}, {"date": "2023-05-01", "close": 2.0927, "volume": 227949.0}, {"date": "2023-05-02", "close": 2.0431, "volume": 220895.0}, {"date": "2023-05-03", "close": 2.0729, "volume": 193995.0}, {"date": "2023-05-04", "close": 2.0927, "volume": 214637.0}, {"date": "2023-05-05", "close": 2.2415, "volume": 278552.0}, {"date": "2023-05-08", "close": 2.2811, "volume": 273113.0}, {"date": "2023-05-09", "close": 2.3704, "volume": 316260.0}, {"date": "2023-05-10", "close": 2.3506, "volume": 163433.0}, {"date": "2023-05-11", "close": 2.2316, "volume": 285881.0}, {"date": "2023-05-12", "close": 2.2811, "volume": 226745.0}, {"date": "2023-05-15", "close": 2.2216, "volume": 152422.0}, {"date": "2023-05-16", "close": 2.063, "volume": 201741.0}, {"date": "2023-05-17", "close": 2.1324, "volume": 304518.0}, {"date": "2023-05-18", "close": 2.1125, "volume": 294918.0}, {"date": "2023-05-19", "close": 2.172, "volume": 338140.0}, {"date": "2023-05-22", "close": 2.3803, "volume": 1675912.0}, {"date": "2023-05-23", "close": 2.2911, "volume": 615185.0}, {"date": "2023-05-24", "close": 2.2316, "volume": 711497.0}, {"date": "2023-05-25", "close": 2.1423, "volume": 596013.0}, {"date": "2023-05-26", "close": 2.0927, "volume": 466121.0}, {"date": "2023-05-30", "close": 1.9935, "volume": 399074.0}, {"date": "2023-05-31", "close": 2.1026, "volume": 581183.0}, {"date": "2023-06-01", "close": 2.2712, "volume": 795614.0}, {"date": "2023-06-02", "close": 2.4002, "volume": 619512.0}, {"date": "2023-06-05", "close": 2.5589, "volume": 1474124.0}, {"date": "2023-06-06", "close": 2.5489, "volume": 602782.0}, {"date": "2023-06-07", "close": 2.4795, "volume": 577249.0}, {"date": "2023-06-08", "close": 2.5985, "volume": 671699.0}, {"date": "2023-06-09", "close": 2.5688, "volume": 574698.0}, {"date": "2023-06-12", "close": 2.7275, "volume": 643656.0}, {"date": "2023-06-13", "close": 2.539, "volume": 1112364.0}, {"date": "2023-06-14", "close": 2.4398, "volume": 668330.0}, {"date": "2023-06-15", "close": 2.539, "volume": 661588.0}, {"date": "2023-06-16", "close": 2.4795, "volume": 610363.0}, {"date": "2023-06-20", "close": 2.5787, "volume": 1068451.0}, {"date": "2023-06-21", "close": 2.5787, "volume": 1188650.0}, {"date": "2023-06-22", "close": 2.4696, "volume": 952730.0}, {"date": "2023-06-23", "close": 2.3704, "volume": 20070950.0}, {"date": "2023-06-26", "close": 2.2613, "volume": 939012.0}, {"date": "2023-06-27", "close": 2.2415, "volume": 855931.0}, {"date": "2023-06-28", "close": 2.3803, "volume": 820978.0}, {"date": "2023-06-29", "close": 2.3407, "volume": 568587.0}, {"date": "2023-06-30", "close": 2.3902, "volume": 634115.0}, {"date": "2023-07-03", "close": 2.3902, "volume": 222388.0}, {"date": "2023-07-05", "close": 2.3605, "volume": 394559.0}, {"date": "2023-07-06", "close": 2.2018, "volume": 719964.0}, {"date": "2023-07-07", "close": 2.2216, "volume": 819740.0}, {"date": "2023-07-10", "close": 2.2316, "volume": 382912.0}, {"date": "2023-07-11", "close": 2.182, "volume": 540575.0}, {"date": "2023-07-12", "close": 2.2216, "volume": 471918.0}, {"date": "2023-07-13", "close": 2.3704, "volume": 513031.0}, {"date": "2023-07-14", "close": 2.3208, "volume": 510119.0}, {"date": "2023-07-17", "close": 2.3704, "volume": 360497.0}, {"date": "2023-07-18", "close": 2.3704, "volume": 367754.0}, {"date": "2023-07-19", "close": 2.3506, "volume": 318971.0}, {"date": "2023-07-20", "close": 2.3307, "volume": 479349.0}, {"date": "2023-07-21", "close": 2.3208, "volume": 255104.0}, {"date": "2023-07-24", "close": 2.3407, "volume": 284174.0}, {"date": "2023-07-25", "close": 2.42, "volume": 745449.0}, {"date": "2023-07-26", "close": 2.3704, "volume": 480050.0}, {"date": "2023-07-27", "close": 2.3605, "volume": 466877.0}, {"date": "2023-07-28", "close": 2.4299, "volume": 474834.0}, {"date": "2023-07-31", "close": 2.5093, "volume": 1041107.0}, {"date": "2023-08-01", "close": 2.4795, "volume": 384139.0}, {"date": "2023-08-02", "close": 2.42, "volume": 518424.0}, {"date": "2023-08-03", "close": 2.3407, "volume": 291425.0}, {"date": "2023-08-04", "close": 2.3506, "volume": 367607.0}, {"date": "2023-08-07", "close": 2.42, "volume": 339695.0}, {"date": "2023-08-08", "close": 2.4597, "volume": 640994.0}, {"date": "2023-08-09", "close": 2.42, "volume": 298015.0}, {"date": "2023-08-10", "close": 2.4498, "volume": 624549.0}, {"date": "2023-08-11", "close": 2.4894, "volume": 448073.0}, {"date": "2023-08-14", "close": 2.4597, "volume": 343510.0}, {"date": "2023-08-15", "close": 2.2712, "volume": 630596.0}, {"date": "2023-08-16", "close": 2.172, "volume": 449446.0}, {"date": "2023-08-17", "close": 2.2415, "volume": 440538.0}, {"date": "2023-08-18", "close": 2.3307, "volume": 442734.0}, {"date": "2023-08-21", "close": 2.42, "volume": 639280.0}, {"date": "2023-08-22", "close": 2.4002, "volume": 390566.0}, {"date": "2023-08-23", "close": 2.5093, "volume": 847177.0}, {"date": "2023-08-24", "close": 2.4696, "volume": 399992.0}, {"date": "2023-08-25", "close": 2.4993, "volume": 310190.0}, {"date": "2023-08-28", "close": 2.5489, "volume": 489711.0}, {"date": "2023-08-29", "close": 2.5291, "volume": 272111.0}, {"date": "2023-08-30", "close": 2.5589, "volume": 614702.0}, {"date": "2023-08-31", "close": 2.5489, "volume": 403455.0}, {"date": "2023-09-01", "close": 2.539, "volume": 364747.0}, {"date": "2023-09-05", "close": 2.6283, "volume": 1338479.0}, {"date": "2023-09-06", "close": 2.6084, "volume": 847333.0}, {"date": "2023-09-07", "close": 2.6184, "volume": 683431.0}, {"date": "2023-09-08", "close": 2.5787, "volume": 430137.0}, {"date": "2023-09-11", "close": 2.668, "volume": 1025706.0}, {"date": "2023-09-12", "close": 2.6382, "volume": 790096.0}, {"date": "2023-09-13", "close": 2.7572, "volume": 1092407.0}, {"date": "2023-09-14", "close": 2.9457, "volume": 1692789.0}, {"date": "2023-09-15", "close": 3.0052, "volume": 6092767.0}, {"date": "2023-09-18", "close": 3.1837, "volume": 2826612.0}, {"date": "2023-09-19", "close": 3.1242, "volume": 1601691.0}, {"date": "2023-09-20", "close": 3.0448, "volume": 1034008.0}, {"date": "2023-09-21", "close": 2.9556, "volume": 940019.0}, {"date": "2023-09-22", "close": 3.1738, "volume": 1788991.0}, {"date": "2023-09-25", "close": 3.382, "volume": 2867765.0}, {"date": "2023-09-26", "close": 3.3523, "volume": 8970685.0}, {"date": "2023-09-27", "close": 3.3325, "volume": 2080523.0}, {"date": "2023-09-28", "close": 3.3325, "volume": 3485852.0}, {"date": "2023-09-29", "close": 3.2333, "volume": 2576836.0}, {"date": "2023-10-02", "close": 3.1043, "volume": 1342901.0}, {"date": "2023-10-03", "close": 3.0944, "volume": 2061808.0}, {"date": "2023-10-04", "close": 3.0548, "volume": 2160009.0}, {"date": "2023-10-05", "close": 3.0448, "volume": 1545396.0}, {"date": "2023-10-06", "close": 3.0944, "volume": 1917342.0}, {"date": "2023-10-09", "close": 3.0944, "volume": 577486.0}, {"date": "2023-10-10", "close": 3.0647, "volume": 1127885.0}, {"date": "2023-10-11", "close": 3.0052, "volume": 1128477.0}, {"date": "2023-10-12", "close": 3.0448, "volume": 1013877.0}, {"date": "2023-10-13", "close": 3.0448, "volume": 482032.0}, {"date": "2023-10-16", "close": 3.0052, "volume": 793920.0}, {"date": "2023-10-17", "close": 3.1043, "volume": 1213716.0}, {"date": "2023-10-18", "close": 2.9952, "volume": 747570.0}, {"date": "2023-10-19", "close": 3.0944, "volume": 1753989.0}, {"date": "2023-10-20", "close": 3.0349, "volume": 1162449.0}, {"date": "2023-10-23", "close": 3.0746, "volume": 1104326.0}, {"date": "2023-10-24", "close": 3.1837, "volume": 1176517.0}, {"date": "2023-10-25", "close": 3.2531, "volume": 1279145.0}, {"date": "2023-10-26", "close": 3.2234, "volume": 1002583.0}, {"date": "2023-10-27", "close": 3.1936, "volume": 706329.0}, {"date": "2023-10-30", "close": 3.2134, "volume": 574071.0}, {"date": "2023-10-31", "close": 3.273, "volume": 1632780.0}, {"date": "2023-11-01", "close": 3.1936, "volume": 4854846.0}, {"date": "2023-11-02", "close": 3.2531, "volume": 1629917.0}, {"date": "2023-11-03", "close": 3.1639, "volume": 1290024.0}, {"date": "2023-11-06", "close": 3.0647, "volume": 1054890.0}, {"date": "2023-11-07", "close": 3.1242, "volume": 667149.0}, {"date": "2023-11-08", "close": 3.0548, "volume": 636794.0}, {"date": "2023-11-09", "close": 3.1936, "volume": 895147.0}, {"date": "2023-11-10", "close": 3.273, "volume": 894020.0}, {"date": "2023-11-13", "close": 3.5507, "volume": 1551245.0}, {"date": "2023-11-14", "close": 3.7193, "volume": 2048167.0}, {"date": "2023-11-15", "close": 3.5903, "volume": 918042.0}, {"date": "2023-11-16", "close": 3.7292, "volume": 1156810.0}, {"date": "2023-11-17", "close": 3.7887, "volume": 1320063.0}, {"date": "2023-11-20", "close": 3.8482, "volume": 1339491.0}, {"date": "2023-11-21", "close": 3.8184, "volume": 1956088.0}, {"date": "2023-11-22", "close": 3.7193, "volume": 1327370.0}, {"date": "2023-11-24", "close": 3.7986, "volume": 591111.0}, {"date": "2023-11-27", "close": 3.8184, "volume": 709776.0}, {"date": "2023-11-28", "close": 3.6895, "volume": 785272.0}, {"date": "2023-11-29", "close": 3.6201, "volume": 844004.0}, {"date": "2023-11-30", "close": 3.868, "volume": 1647180.0}, {"date": "2023-12-01", "close": 3.878, "volume": 1110000.0}, {"date": "2023-12-04", "close": 4.0168, "volume": 1158538.0}, {"date": "2023-12-05", "close": 4.0267, "volume": 772744.0}, {"date": "2023-12-06", "close": 4.0664, "volume": 2027801.0}, {"date": "2023-12-07", "close": 4.1557, "volume": 1257956.0}, {"date": "2023-12-08", "close": 4.235, "volume": 751703.0}, {"date": "2023-12-11", "close": 4.1358, "volume": 833642.0}, {"date": "2023-12-12", "close": 4.0862, "volume": 825635.0}, {"date": "2023-12-13", "close": 4.0168, "volume": 1595814.0}, {"date": "2023-12-14", "close": 4.0366, "volume": 2353225.0}, {"date": "2023-12-15", "close": 3.997, "volume": 2344458.0}, {"date": "2023-12-18", "close": 3.997, "volume": 1255388.0}, {"date": "2023-12-19", "close": 3.8978, "volume": 3002202.0}, {"date": "2023-12-20", "close": 3.7986, "volume": 1343035.0}, {"date": "2023-12-21", "close": 3.987, "volume": 1313410.0}, {"date": "2023-12-22", "close": 3.9771, "volume": 1248396.0}, {"date": "2023-12-26", "close": 4.0961, "volume": 631597.0}, {"date": "2023-12-27", "close": 3.9672, "volume": 1103576.0}, {"date": "2023-12-28", "close": 3.8085, "volume": 1391869.0}, {"date": "2023-12-29", "close": 3.8978, "volume": 1689342.0}, {"date": "2024-01-02", "close": 3.8383, "volume": 1325190.0}, {"date": "2024-01-03", "close": 3.7391, "volume": 1036113.0}, {"date": "2024-01-04", "close": 3.8085, "volume": 851281.0}, {"date": "2024-01-05", "close": 3.7093, "volume": 948434.0}, {"date": "2024-01-08", "close": 3.7689, "volume": 899465.0}, {"date": "2024-01-09", "close": 3.9474, "volume": 1268057.0}, {"date": "2024-01-10", "close": 3.9672, "volume": 1007990.0}, {"date": "2024-01-11", "close": 4.0466, "volume": 1431380.0}, {"date": "2024-01-12", "close": 4.2052, "volume": 3320433.0}, {"date": "2024-01-16", "close": 4.4433, "volume": 3051037.0}, {"date": "2024-01-17", "close": 4.4036, "volume": 1799630.0}, {"date": "2024-01-18", "close": 4.3639, "volume": 909046.0}, {"date": "2024-01-19", "close": 4.3441, "volume": 913205.0}, {"date": "2024-01-22", "close": 4.3044, "volume": 1038702.0}, {"date": "2024-01-23", "close": 4.4631, "volume": 1080887.0}, {"date": "2024-01-24", "close": 4.4135, "volume": 1073488.0}, {"date": "2024-01-25", "close": 4.3342, "volume": 1179581.0}, {"date": "2024-01-26", "close": 4.354, "volume": 811154.0}, {"date": "2024-01-29", "close": 4.4631, "volume": 1038484.0}, {"date": "2024-01-30", "close": 4.6714, "volume": 2009597.0}, {"date": "2024-01-31", "close": 4.5722, "volume": 2247714.0}, {"date": "2024-02-01", "close": 4.8003, "volume": 2574958.0}, {"date": "2024-02-02", "close": 4.7011, "volume": 1938550.0}, {"date": "2024-02-05", "close": 4.5722, "volume": 1506417.0}, {"date": "2024-02-06", "close": 4.5722, "volume": 1108786.0}, {"date": "2024-02-07", "close": 4.721, "volume": 1064065.0}, {"date": "2024-02-08", "close": 4.6516, "volume": 1768299.0}, {"date": "2024-02-09", "close": 4.7309, "volume": 1056528.0}, {"date": "2024-02-12", "close": 4.7408, "volume": 1639969.0}, {"date": "2024-02-13", "close": 4.4234, "volume": 2056650.0}, {"date": "2024-02-14", "close": 4.4234, "volume": 1078099.0}, {"date": "2024-02-15", "close": 4.3441, "volume": 1235523.0}, {"date": "2024-02-16", "close": 4.1953, "volume": 1606836.0}, {"date": "2024-02-20", "close": 4.0664, "volume": 1804646.0}, {"date": "2024-02-21", "close": 4.2152, "volume": 1136335.0}, {"date": "2024-02-22", "close": 4.2052, "volume": 1440641.0}, {"date": "2024-02-23", "close": 3.9771, "volume": 1605451.0}, {"date": "2024-02-26", "close": 3.9573, "volume": 1221208.0}, {"date": "2024-02-27", "close": 4.0763, "volume": 943918.0}, {"date": "2024-02-28", "close": 3.8581, "volume": 793202.0}, {"date": "2024-02-29", "close": 3.8284, "volume": 1333046.0}, {"date": "2024-03-01", "close": 3.9573, "volume": 829130.0}, {"date": "2024-03-04", "close": 3.8184, "volume": 1056837.0}, {"date": "2024-03-05", "close": 3.749, "volume": 822027.0}, {"date": "2024-03-06", "close": 3.8482, "volume": 1141018.0}, {"date": "2024-03-07", "close": 4.0069, "volume": 811035.0}, {"date": "2024-03-08", "close": 3.8581, "volume": 949210.0}, {"date": "2024-03-11", "close": 3.9573, "volume": 1075833.0}, {"date": "2024-03-12", "close": 4.1061, "volume": 801066.0}, {"date": "2024-03-13", "close": 3.9275, "volume": 1176304.0}, {"date": "2024-03-14", "close": 3.9077, "volume": 1471006.0}, {"date": "2024-03-15", "close": 4.0366, "volume": 3704309.0}, {"date": "2024-03-18", "close": 4.0366, "volume": 1396585.0}, {"date": "2024-03-19", "close": 4.0168, "volume": 697602.0}, {"date": "2024-03-20", "close": 4.1358, "volume": 889856.0}, {"date": "2024-03-21", "close": 4.4135, "volume": 1482449.0}, {"date": "2024-03-22", "close": 4.4036, "volume": 800456.0}, {"date": "2024-03-25", "close": 4.2648, "volume": 825493.0}, {"date": "2024-03-26", "close": 4.1061, "volume": 1728937.0}, {"date": "2024-03-27", "close": 4.2449, "volume": 624335.0}, {"date": "2024-03-28", "close": 4.3441, "volume": 986768.0}, {"date": "2024-04-01", "close": 4.4631, "volume": 953729.0}, {"date": "2024-04-02", "close": 4.592, "volume": 1215795.0}, {"date": "2024-04-03", "close": 4.7309, "volume": 1881607.0}, {"date": "2024-04-04", "close": 4.473, "volume": 1386598.0}, {"date": "2024-04-05", "close": 4.4631, "volume": 938746.0}, {"date": "2024-04-08", "close": 4.3143, "volume": 1256845.0}, {"date": "2024-04-09", "close": 4.2945, "volume": 818546.0}, {"date": "2024-04-10", "close": 4.3044, "volume": 817774.0}, {"date": "2024-04-11", "close": 4.4929, "volume": 889490.0}, {"date": "2024-04-12", "close": 4.3243, "volume": 1549676.0}, {"date": "2024-04-15", "close": 4.1854, "volume": 1066551.0}, {"date": "2024-04-16", "close": 4.1259, "volume": 1380198.0}, {"date": "2024-04-17", "close": 4.116, "volume": 1090881.0}, {"date": "2024-04-18", "close": 4.0763, "volume": 588646.0}, {"date": "2024-04-19", "close": 4.1358, "volume": 710565.0}, {"date": "2024-04-22", "close": 4.1557, "volume": 663885.0}, {"date": "2024-04-23", "close": 4.2548, "volume": 959085.0}, {"date": "2024-04-24", "close": 4.3342, "volume": 582018.0}, {"date": "2024-04-25", "close": 4.354, "volume": 712832.0}, {"date": "2024-04-26", "close": 4.4234, "volume": 765052.0}, {"date": "2024-04-29", "close": 4.5623, "volume": 930771.0}, {"date": "2024-04-30", "close": 4.3739, "volume": 915492.0}, {"date": "2024-05-01", "close": 4.7111, "volume": 1964626.0}, {"date": "2024-05-02", "close": 4.8797, "volume": 1214917.0}, {"date": "2024-05-03", "close": 4.7805, "volume": 666264.0}, {"date": "2024-05-06", "close": 4.8499, "volume": 1013510.0}, {"date": "2024-05-07", "close": 4.8995, "volume": 4373395.0}, {"date": "2024-05-08", "close": 4.6912, "volume": 1264910.0}, {"date": "2024-05-09", "close": 4.84, "volume": 761084.0}, {"date": "2024-05-10", "close": 4.7408, "volume": 791626.0}, {"date": "2024-05-13", "close": 4.5028, "volume": 1441883.0}, {"date": "2024-05-14", "close": 4.4334, "volume": 855353.0}, {"date": "2024-05-15", "close": 4.4135, "volume": 972413.0}, {"date": "2024-05-16", "close": 4.3838, "volume": 1052692.0}, {"date": "2024-05-17", "close": 4.6615, "volume": 1357462.0}, {"date": "2024-05-20", "close": 4.7706, "volume": 1708660.0}, {"date": "2024-05-21", "close": 4.7805, "volume": 945302.0}, {"date": "2024-05-22", "close": 4.6912, "volume": 1279838.0}, {"date": "2024-05-23", "close": 4.592, "volume": 1185791.0}, {"date": "2024-05-24", "close": 4.602, "volume": 1397195.0}, {"date": "2024-05-28", "close": 4.7408, "volume": 1467372.0}, {"date": "2024-05-29", "close": 4.721, "volume": 2815102.0}, {"date": "2024-05-30", "close": 4.8301, "volume": 852860.0}, {"date": "2024-05-31", "close": 4.8102, "volume": 1119806.0}, {"date": "2024-06-03", "close": 4.6813, "volume": 949846.0}, {"date": "2024-06-04", "close": 4.4433, "volume": 1550070.0}, {"date": "2024-06-05", "close": 4.3639, "volume": 758594.0}, {"date": "2024-06-06", "close": 4.3243, "volume": 657783.0}, {"date": "2024-06-07", "close": 4.0763, "volume": 868473.0}, {"date": "2024-06-10", "close": 4.116, "volume": 679874.0}, {"date": "2024-06-11", "close": 3.8581, "volume": 1616701.0}, {"date": "2024-06-12", "close": 4.0069, "volume": 724559.0}, {"date": "2024-06-13", "close": 4.0961, "volume": 800261.0}, {"date": "2024-06-14", "close": 4.116, "volume": 719778.0}, {"date": "2024-06-17", "close": 4.0763, "volume": 607230.0}, {"date": "2024-06-18", "close": 4.116, "volume": 436257.0}, {"date": "2024-06-20", "close": 3.9573, "volume": 987658.0}, {"date": "2024-06-21", "close": 3.9176, "volume": 2078020.0}, {"date": "2024-06-24", "close": 3.7986, "volume": 774644.0}, {"date": "2024-06-25", "close": 3.7689, "volume": 1501571.0}, {"date": "2024-06-26", "close": 3.8184, "volume": 818371.0}, {"date": "2024-06-27", "close": 3.9573, "volume": 563955.0}, {"date": "2024-06-28", "close": 3.9077, "volume": 7617946.0}, {"date": "2024-07-01", "close": 3.9474, "volume": 1370685.0}, {"date": "2024-07-02", "close": 3.8482, "volume": 692401.0}, {"date": "2024-07-03", "close": 4.0366, "volume": 531417.0}, {"date": "2024-07-05", "close": 4.0664, "volume": 454497.0}, {"date": "2024-07-08", "close": 4.0317, "volume": 474151.0}, {"date": "2024-07-09", "close": 4.0267, "volume": 523627.0}, {"date": "2024-07-10", "close": 4.3639, "volume": 923087.0}, {"date": "2024-07-11", "close": 4.4036, "volume": 1042889.0}, {"date": "2024-07-12", "close": 4.354, "volume": 713115.0}, {"date": "2024-07-15", "close": 4.354, "volume": 796514.0}, {"date": "2024-07-16", "close": 4.3342, "volume": 975650.0}, {"date": "2024-07-17", "close": 4.1259, "volume": 1606519.0}, {"date": "2024-07-18", "close": 3.9573, "volume": 1252216.0}, {"date": "2024-07-19", "close": 3.9573, "volume": 1184150.0}, {"date": "2024-07-22", "close": 3.9573, "volume": 880447.0}, {"date": "2024-07-23", "close": 3.9771, "volume": 602888.0}, {"date": "2024-07-24", "close": 3.7986, "volume": 976686.0}, {"date": "2024-07-25", "close": 3.7887, "volume": 1111588.0}, {"date": "2024-07-26", "close": 3.8284, "volume": 1125678.0}, {"date": "2024-07-29", "close": 3.6201, "volume": 1212201.0}, {"date": "2024-07-30", "close": 3.6598, "volume": 951259.0}, {"date": "2024-07-31", "close": 3.868, "volume": 1210951.0}, {"date": "2024-08-01", "close": 3.6002, "volume": 1253499.0}, {"date": "2024-08-02", "close": 3.4019, "volume": 1820773.0}, {"date": "2024-08-05", "close": 3.2432, "volume": 1310297.0}, {"date": "2024-08-06", "close": 3.273, "volume": 774048.0}, {"date": "2024-08-07", "close": 3.1143, "volume": 1199106.0}, {"date": "2024-08-08", "close": 3.1837, "volume": 654816.0}, {"date": "2024-08-09", "close": 3.1143, "volume": 457121.0}, {"date": "2024-08-12", "close": 3.2333, "volume": 622498.0}, {"date": "2024-08-13", "close": 3.1639, "volume": 607140.0}, {"date": "2024-08-14", "close": 3.1738, "volume": 1172797.0}, {"date": "2024-08-15", "close": 3.3225, "volume": 865094.0}, {"date": "2024-08-16", "close": 3.263, "volume": 929008.0}, {"date": "2024-08-19", "close": 3.3325, "volume": 611972.0}, {"date": "2024-08-20", "close": 3.273, "volume": 653745.0}, {"date": "2024-08-21", "close": 3.3424, "volume": 504503.0}, {"date": "2024-08-22", "close": 3.2035, "volume": 559448.0}, {"date": "2024-08-23", "close": 3.5804, "volume": 1890070.0}, {"date": "2024-08-26", "close": 3.6201, "volume": 2051102.0}, {"date": "2024-08-27", "close": 3.6796, "volume": 1595572.0}, {"date": "2024-08-28", "close": 3.5209, "volume": 1395084.0}, {"date": "2024-08-29", "close": 3.4416, "volume": 2070846.0}, {"date": "2024-08-30", "close": 3.6102, "volume": 2284865.0}, {"date": "2024-09-03", "close": 3.1886, "volume": 1092631.0}, {"date": "2024-09-04", "close": 3.2382, "volume": 702159.0}, {"date": "2024-09-05", "close": 3.2234, "volume": 766292.0}, {"date": "2024-09-06", "close": 3.0746, "volume": 1312740.0}, {"date": "2024-09-09", "close": 3.144, "volume": 722040.0}, {"date": "2024-09-10", "close": 3.3027, "volume": 1130954.0}, {"date": "2024-09-11", "close": 3.6201, "volume": 1108251.0}, {"date": "2024-09-12", "close": 3.6994, "volume": 1018224.0}, {"date": "2024-09-13", "close": 3.63, "volume": 932611.0}, {"date": "2024-09-16", "close": 3.6498, "volume": 526127.0}, {"date": "2024-09-17", "close": 3.5507, "volume": 980502.0}, {"date": "2024-09-18", "close": 3.4515, "volume": 951165.0}, {"date": "2024-09-19", "close": 3.63, "volume": 1520375.0}, {"date": "2024-09-20", "close": 3.7788, "volume": 3690483.0}, {"date": "2024-09-23", "close": 4.1854, "volume": 2217212.0}, {"date": "2024-09-24", "close": 4.2945, "volume": 1442392.0}, {"date": "2024-09-25", "close": 4.235, "volume": 980108.0}, {"date": "2024-09-26", "close": 4.2251, "volume": 1373022.0}, {"date": "2024-09-27", "close": 4.0664, "volume": 1167217.0}, {"date": "2024-09-30", "close": 4.0069, "volume": 1310070.0}, {"date": "2024-10-01", "close": 4.0664, "volume": 947869.0}, {"date": "2024-10-02", "close": 4.2449, "volume": 730291.0}, {"date": "2024-10-03", "close": 4.2052, "volume": 1235940.0}, {"date": "2024-10-04", "close": 4.2945, "volume": 1213064.0}, {"date": "2024-10-07", "close": 4.116, "volume": 1327865.0}, {"date": "2024-10-08", "close": 4.0565, "volume": 1388674.0}, {"date": "2024-10-09", "close": 3.8978, "volume": 765104.0}, {"date": "2024-10-10", "close": 3.8879, "volume": 849184.0}, {"date": "2024-10-11", "close": 4.0466, "volume": 840046.0}, {"date": "2024-10-14", "close": 4.0267, "volume": 684631.0}, {"date": "2024-10-15", "close": 3.9275, "volume": 1360532.0}, {"date": "2024-10-16", "close": 4.1755, "volume": 3460558.0}, {"date": "2024-10-17", "close": 4.1953, "volume": 1703714.0}, {"date": "2024-10-18", "close": 4.3639, "volume": 2144826.0}, {"date": "2024-10-21", "close": 4.2648, "volume": 1602691.0}, {"date": "2024-10-22", "close": 4.2548, "volume": 753977.0}, {"date": "2024-10-23", "close": 3.9771, "volume": 907149.0}, {"date": "2024-10-24", "close": 4.0168, "volume": 706536.0}, {"date": "2024-10-25", "close": 3.9573, "volume": 731014.0}, {"date": "2024-10-28", "close": 3.9672, "volume": 796240.0}, {"date": "2024-10-29", "close": 3.9573, "volume": 550419.0}, {"date": "2024-10-30", "close": 3.9275, "volume": 535039.0}, {"date": "2024-10-31", "close": 3.878, "volume": 1353036.0}, {"date": "2024-11-01", "close": 3.7689, "volume": 971306.0}, {"date": "2024-11-04", "close": 3.6201, "volume": 2035942.0}, {"date": "2024-11-05", "close": 3.5209, "volume": 1025410.0}, {"date": "2024-11-06", "close": 3.6796, "volume": 1630628.0}, {"date": "2024-11-07", "close": 3.7788, "volume": 1107838.0}, {"date": "2024-11-08", "close": 3.7589, "volume": 848185.0}, {"date": "2024-11-11", "close": 3.6994, "volume": 1079403.0}, {"date": "2024-11-12", "close": 3.6697, "volume": 1576334.0}, {"date": "2024-11-13", "close": 3.4416, "volume": 1366831.0}, {"date": "2024-11-14", "close": 3.5407, "volume": 1199366.0}, {"date": "2024-11-15", "close": 3.5606, "volume": 1677815.0}, {"date": "2024-11-18", "close": 3.749, "volume": 1732824.0}, {"date": "2024-11-19", "close": 3.8978, "volume": 1313258.0}, {"date": "2024-11-20", "close": 3.7986, "volume": 712061.0}, {"date": "2024-11-21", "close": 3.9077, "volume": 1386918.0}, {"date": "2024-11-22", "close": 3.8184, "volume": 1468664.0}, {"date": "2024-11-25", "close": 3.7391, "volume": 981977.0}, {"date": "2024-11-26", "close": 3.7093, "volume": 698958.0}, {"date": "2024-11-27", "close": 3.6796, "volume": 470153.0}, {"date": "2024-11-29", "close": 3.749, "volume": 584471.0}, {"date": "2024-12-02", "close": 3.7093, "volume": 803588.0}, {"date": "2024-12-03", "close": 3.5804, "volume": 1940089.0}, {"date": "2024-12-04", "close": 3.5507, "volume": 967605.0}, {"date": "2024-12-05", "close": 3.5903, "volume": 785905.0}, {"date": "2024-12-06", "close": 3.5308, "volume": 1279030.0}, {"date": "2024-12-09", "close": 3.3622, "volume": 902550.0}, {"date": "2024-12-10", "close": 3.4416, "volume": 899490.0}, {"date": "2024-12-11", "close": 3.382, "volume": 709593.0}, {"date": "2024-12-12", "close": 3.3325, "volume": 902775.0}, {"date": "2024-12-13", "close": 3.1936, "volume": 1070208.0}, {"date": "2024-12-16", "close": 3.1837, "volume": 1362846.0}, {"date": "2024-12-17", "close": 3.1936, "volume": 4209699.0}, {"date": "2024-12-18", "close": 3.2234, "volume": 2402214.0}, {"date": "2024-12-19", "close": 3.3523, "volume": 1633109.0}, {"date": "2024-12-20", "close": 3.2432, "volume": 2616727.0}, {"date": "2024-12-23", "close": 3.3622, "volume": 1305109.0}, {"date": "2024-12-24", "close": 3.3721, "volume": 532386.0}, {"date": "2024-12-26", "close": 3.4416, "volume": 693140.0}, {"date": "2024-12-27", "close": 3.4118, "volume": 1264680.0}, {"date": "2024-12-30", "close": 3.3523, "volume": 1805356.0}, {"date": "2024-12-31", "close": 3.382, "volume": 1636834.0}, {"date": "2025-01-02", "close": 3.6697, "volume": 3264259.0}, {"date": "2025-01-03", "close": 3.5606, "volume": 2131563.0}, {"date": "2025-01-06", "close": 3.6399, "volume": 1420096.0}, {"date": "2025-01-07", "close": 3.4614, "volume": 1066160.0}, {"date": "2025-01-08", "close": 3.4614, "volume": 1036511.0}, {"date": "2025-01-10", "close": 3.3424, "volume": 1513516.0}, {"date": "2025-01-13", "close": 3.3027, "volume": 1628109.0}, {"date": "2025-01-14", "close": 3.3325, "volume": 867518.0}, {"date": "2025-01-15", "close": 3.3523, "volume": 910904.0}, {"date": "2025-01-16", "close": 3.2531, "volume": 1432573.0}, {"date": "2025-01-17", "close": 3.2928, "volume": 1167620.0}, {"date": "2025-01-21", "close": 3.4515, "volume": 2124792.0}, {"date": "2025-01-22", "close": 3.5804, "volume": 1714879.0}, {"date": "2025-01-23", "close": 3.6201, "volume": 1487836.0}, {"date": "2025-01-24", "close": 3.5308, "volume": 1085779.0}, {"date": "2025-01-27", "close": 3.2432, "volume": 2009422.0}, {"date": "2025-01-28", "close": 3.2035, "volume": 1229649.0}, {"date": "2025-01-29", "close": 3.2829, "volume": 1660198.0}, {"date": "2025-01-30", "close": 3.4019, "volume": 2062173.0}, {"date": "2025-01-31", "close": 3.2829, "volume": 1586777.0}, {"date": "2025-02-03", "close": 3.1539, "volume": 2223484.0}, {"date": "2025-02-04", "close": 3.1936, "volume": 1295065.0}, {"date": "2025-02-05", "close": 3.1143, "volume": 1827429.0}, {"date": "2025-02-06", "close": 2.9556, "volume": 3048372.0}, {"date": "2025-02-07", "close": 2.8961, "volume": 1432607.0}, {"date": "2025-02-10", "close": 2.8266, "volume": 1396878.0}, {"date": "2025-02-11", "close": 2.8861, "volume": 1091504.0}, {"date": "2025-02-12", "close": 2.8762, "volume": 1419566.0}, {"date": "2025-02-13", "close": 2.8465, "volume": 1047449.0}, {"date": "2025-02-14", "close": 2.777, "volume": 1806051.0}, {"date": "2025-02-18", "close": 2.787, "volume": 1424035.0}, {"date": "2025-02-19", "close": 2.7275, "volume": 1007924.0}, {"date": "2025-02-20", "close": 2.7175, "volume": 846907.0}, {"date": "2025-02-21", "close": 2.6184, "volume": 1648560.0}, {"date": "2025-02-24", "close": 2.5291, "volume": 1708348.0}, {"date": "2025-02-25", "close": 2.4597, "volume": 1873628.0}, {"date": "2025-02-26", "close": 2.5489, "volume": 1582553.0}, {"date": "2025-02-27", "close": 2.4696, "volume": 1330244.0}, {"date": "2025-02-28", "close": 2.4993, "volume": 1071419.0}, {"date": "2025-03-03", "close": 1.3389, "volume": 21491880.0}, {"date": "2025-03-04", "close": 1.6761, "volume": 8496370.0}, {"date": "2025-03-05", "close": 1.7555, "volume": 3070563.0}, {"date": "2025-03-06", "close": 1.6365, "volume": 2842163.0}, {"date": "2025-03-07", "close": 1.5968, "volume": 2120190.0}, {"date": "2025-03-10", "close": 1.4332, "volume": 2277482.0}, {"date": "2025-03-11", "close": 1.4927, "volume": 1904381.0}, {"date": "2025-03-12", "close": 1.3984, "volume": 2205780.0}, {"date": "2025-03-13", "close": 1.3885, "volume": 2371478.0}, {"date": "2025-03-14", "close": 1.4381, "volume": 1272042.0}, {"date": "2025-03-17", "close": 1.5274, "volume": 1569130.0}, {"date": "2025-03-18", "close": 1.5373, "volume": 2515945.0}, {"date": "2025-03-19", "close": 1.6266, "volume": 1701280.0}, {"date": "2025-03-20", "close": 1.6464, "volume": 1633504.0}, {"date": "2025-03-21", "close": 1.6365, "volume": 2602604.0}, {"date": "2025-03-24", "close": 1.6166, "volume": 1265987.0}, {"date": "2025-03-25", "close": 1.5373, "volume": 1917587.0}, {"date": "2025-03-26", "close": 1.448, "volume": 2155617.0}, {"date": "2025-03-27", "close": 1.3786, "volume": 1445314.0}, {"date": "2025-03-28", "close": 1.2993, "volume": 2045505.0}, {"date": "2025-03-31", "close": 1.3588, "volume": 4074463.0}, {"date": "2025-04-01", "close": 1.3191, "volume": 2180071.0}, {"date": "2025-04-02", "close": 1.2596, "volume": 1917990.0}, {"date": "2025-04-03", "close": 1.1703, "volume": 2973771.0}, {"date": "2025-04-04", "close": 1.1505, "volume": 1963467.0}, {"date": "2025-04-07", "close": 1.1802, "volume": 2600324.0}, {"date": "2025-04-08", "close": 1.1703, "volume": 2457176.0}, {"date": "2025-04-09", "close": 1.2497, "volume": 4282817.0}, {"date": "2025-04-10", "close": 1.2001, "volume": 1466027.0}, {"date": "2025-04-11", "close": 1.3389, "volume": 1867465.0}, {"date": "2025-04-14", "close": 1.3092, "volume": 1810843.0}, {"date": "2025-04-15", "close": 1.2794, "volume": 1411088.0}, {"date": "2025-04-16", "close": 1.3191, "volume": 1974836.0}, {"date": "2025-04-17", "close": 1.3885, "volume": 1647657.0}, {"date": "2025-04-21", "close": 1.2794, "volume": 1768838.0}, {"date": "2025-04-22", "close": 1.2893, "volume": 1014527.0}, {"date": "2025-04-23", "close": 1.4084, "volume": 1444315.0}, {"date": "2025-04-24", "close": 1.5968, "volume": 2125445.0}, {"date": "2025-04-25", "close": 1.5869, "volume": 1568109.0}, {"date": "2025-04-28", "close": 1.6166, "volume": 1416468.0}, {"date": "2025-04-29", "close": 1.567, "volume": 1850172.0}, {"date": "2025-04-30", "close": 1.4976, "volume": 1380400.0}, {"date": "2025-05-01", "close": 1.5373, "volume": 1522241.0}, {"date": "2025-05-02", "close": 1.5968, "volume": 2225807.0}, {"date": "2025-05-05", "close": 1.5571, "volume": 1494084.0}, {"date": "2025-05-06", "close": 1.6166, "volume": 3008963.0}, {"date": "2025-05-07", "close": 1.5869, "volume": 2361138.0}, {"date": "2025-05-08", "close": 1.6861, "volume": 2764051.0}, {"date": "2025-05-09", "close": 1.6861, "volume": 3094873.0}, {"date": "2025-05-12", "close": 1.7456, "volume": 2437990.0}, {"date": "2025-05-13", "close": 1.696, "volume": 1730687.0}, {"date": "2025-05-14", "close": 1.7357, "volume": 1345944.0}, {"date": "2025-05-15", "close": 1.7158, "volume": 1068059.0}, {"date": "2025-05-16", "close": 1.6266, "volume": 2306783.0}, {"date": "2025-05-19", "close": 1.5869, "volume": 1341682.0}, {"date": "2025-05-20", "close": 1.5869, "volume": 2161003.0}, {"date": "2025-05-21", "close": 1.5968, "volume": 1675044.0}, {"date": "2025-05-22", "close": 1.5869, "volume": 1348330.0}, {"date": "2025-05-23", "close": 1.9539, "volume": 7414940.0}, {"date": "2025-05-27", "close": 2.1225, "volume": 4793069.0}, {"date": "2025-05-28", "close": 2.1026, "volume": 3609075.0}, {"date": "2025-05-29", "close": 2.0233, "volume": 2874148.0}, {"date": "2025-05-30", "close": 1.9935, "volume": 2515407.0}, {"date": "2025-06-02", "close": 1.9043, "volume": 1948481.0}, {"date": "2025-06-03", "close": 2.172, "volume": 4132308.0}, {"date": "2025-06-04", "close": 2.1125, "volume": 2387693.0}, {"date": "2025-06-05", "close": 2.1225, "volume": 1936513.0}, {"date": "2025-06-06", "close": 2.1225, "volume": 2282361.0}, {"date": "2025-06-09", "close": 2.2464, "volume": 4901044.0}, {"date": "2025-06-10", "close": 2.0729, "volume": 2736640.0}, {"date": "2025-06-11", "close": 2.0927, "volume": 2407443.0}, {"date": "2025-06-12", "close": 2.0729, "volume": 1701448.0}, {"date": "2025-06-13", "close": 2.172, "volume": 2275773.0}, {"date": "2025-06-16", "close": 2.4002, "volume": 5571053.0}, {"date": "2025-06-17", "close": 2.3902, "volume": 2427482.0}, {"date": "2025-06-18", "close": 2.42, "volume": 3004903.0}, {"date": "2025-06-20", "close": 2.3208, "volume": 8104641.0}, {"date": "2025-06-23", "close": 2.3307, "volume": 2730541.0}, {"date": "2025-06-24", "close": 2.5192, "volume": 4540386.0}, {"date": "2025-06-25", "close": 2.4498, "volume": 3117618.0}, {"date": "2025-06-26", "close": 2.6878, "volume": 4558944.0}, {"date": "2025-06-27", "close": 2.6283, "volume": 6533864.0}, {"date": "2025-06-30", "close": 2.8366, "volume": 5559265.0}, {"date": "2025-07-01", "close": 2.7374, "volume": 2585069.0}, {"date": "2025-07-02", "close": 2.8564, "volume": 3952952.0}, {"date": "2025-07-03", "close": 2.906, "volume": 2097895.0}, {"date": "2025-07-07", "close": 2.8663, "volume": 2613024.0}, {"date": "2025-07-08", "close": 2.6531, "volume": 2567870.0}, {"date": "2025-07-09", "close": 2.5886, "volume": 1868203.0}, {"date": "2025-07-10", "close": 2.5688, "volume": 3241575.0}, {"date": "2025-07-11", "close": 2.658, "volume": 1625682.0}, {"date": "2025-07-14", "close": 2.7671, "volume": 1839211.0}, {"date": "2025-07-15", "close": 2.8068, "volume": 2555126.0}, {"date": "2025-07-16", "close": 2.906, "volume": 1938784.0}, {"date": "2025-07-17", "close": 2.9457, "volume": 2631312.0}, {"date": "2025-07-18", "close": 2.9556, "volume": 2095941.0}, {"date": "2025-07-21", "close": 2.9159, "volume": 2186543.0}, {"date": "2025-07-22", "close": 2.9952, "volume": 2319173.0}, {"date": "2025-07-23", "close": 3.1341, "volume": 2555485.0}, {"date": "2025-07-24", "close": 3.0647, "volume": 2566864.0}, {"date": "2025-07-25", "close": 3.0151, "volume": 1950661.0}, {"date": "2025-07-28", "close": 3.025, "volume": 3320378.0}, {"date": "2025-07-29", "close": 2.7473, "volume": 3335351.0}, {"date": "2025-07-30", "close": 2.658, "volume": 1912358.0}, {"date": "2025-07-31", "close": 2.6184, "volume": 3591929.0}, {"date": "2025-08-01", "close": 2.5192, "volume": 2856960.0}, {"date": "2025-08-04", "close": 2.658, "volume": 1071439.0}, {"date": "2025-08-05", "close": 2.7076, "volume": 2030096.0}, {"date": "2025-08-06", "close": 2.7473, "volume": 1361453.0}, {"date": "2025-08-07", "close": 2.668, "volume": 1857786.0}, {"date": "2025-08-08", "close": 2.6481, "volume": 1682192.0}, {"date": "2025-08-11", "close": 2.6878, "volume": 1881792.0}, {"date": "2025-08-12", "close": 2.787, "volume": 2463890.0}, {"date": "2025-08-13", "close": 2.777, "volume": 1864160.0}, {"date": "2025-08-14", "close": 2.777, "volume": 1441531.0}, {"date": "2025-08-15", "close": 2.7175, "volume": 1224064.0}, {"date": "2025-08-18", "close": 2.8266, "volume": 1631326.0}, {"date": "2025-08-19", "close": 2.5589, "volume": 2506431.0}, {"date": "2025-08-20", "close": 2.1175, "volume": 22990800.0}, {"date": "2025-08-21", "close": 2.1869, "volume": 5510228.0}, {"date": "2025-08-22", "close": 2.3506, "volume": 8170574.0}, {"date": "2025-08-25", "close": 2.2613, "volume": 6466827.0}, {"date": "2025-08-26", "close": 2.3307, "volume": 6960973.0}, {"date": "2025-08-27", "close": 2.2613, "volume": 2468649.0}, {"date": "2025-08-28", "close": 2.3307, "volume": 8787866.0}, {"date": "2025-08-29", "close": 2.3605, "volume": 3680035.0}, {"date": "2025-09-02", "close": 2.3605, "volume": 3423454.0}, {"date": "2025-09-03", "close": 2.3407, "volume": 3192596.0}, {"date": "2025-09-04", "close": 2.301, "volume": 2137066.0}, {"date": "2025-09-05", "close": 2.3109, "volume": 2265927.0}, {"date": "2025-09-08", "close": 2.3407, "volume": 1731680.0}, {"date": "2025-09-09", "close": 2.2811, "volume": 3365487.0}, {"date": "2025-09-10", "close": 2.3208, "volume": 2569609.0}, {"date": "2025-09-11", "close": 2.3208, "volume": 2258727.0}, {"date": "2025-09-12", "close": 2.2117, "volume": 2167469.0}, {"date": "2025-09-15", "close": 2.4993, "volume": 8370438.0}, {"date": "2025-09-16", "close": 2.4894, "volume": 2916318.0}, {"date": "2025-09-17", "close": 2.5589, "volume": 5099429.0}, {"date": "2025-09-18", "close": 2.5886, "volume": 2744610.0}, {"date": "2025-09-19", "close": 2.7671, "volume": 8097015.0}, {"date": "2025-09-22", "close": 2.8762, "volume": 4978626.0}, {"date": "2025-09-23", "close": 3.0647, "volume": 8209832.0}, {"date": "2025-09-24", "close": 3.0944, "volume": 7448414.0}, {"date": "2025-09-25", "close": 3.1639, "volume": 6470021.0}, {"date": "2025-09-26", "close": 3.0548, "volume": 3161821.0}, {"date": "2025-09-29", "close": 3.0647, "volume": 2837960.0}, {"date": "2025-09-30", "close": 3.1837, "volume": 4108061.0}, {"date": "2025-10-01", "close": 3.1539, "volume": 3457342.0}, {"date": "2025-10-02", "close": 3.2829, "volume": 4315355.0}, {"date": "2025-10-03", "close": 3.2234, "volume": 5370435.0}, {"date": "2025-10-06", "close": 3.3424, "volume": 4153878.0}, {"date": "2025-10-07", "close": 3.4118, "volume": 4198739.0}, {"date": "2025-10-08", "close": 3.4416, "volume": 4752583.0}, {"date": "2025-10-09", "close": 3.392, "volume": 3188729.0}, {"date": "2025-10-10", "close": 3.3424, "volume": 5778052.0}, {"date": "2025-10-13", "close": 3.63, "volume": 5728645.0}, {"date": "2025-10-14", "close": 3.63, "volume": 7857314.0}, {"date": "2025-10-15", "close": 4.0366, "volume": 14374310.0}, {"date": "2025-10-16", "close": 3.4812, "volume": 8805656.0}, {"date": "2025-10-17", "close": 3.2234, "volume": 5245072.0}, {"date": "2025-10-20", "close": 3.2234, "volume": 4527915.0}, {"date": "2025-10-21", "close": 2.8564, "volume": 7877820.0}, {"date": "2025-10-22", "close": 2.8812, "volume": 5353240.0}, {"date": "2025-10-23", "close": 2.9258, "volume": 4973519.0}, {"date": "2025-10-24", "close": 2.9853, "volume": 3547785.0}, {"date": "2025-10-27", "close": 2.8861, "volume": 3241142.0}, {"date": "2025-10-28", "close": 3.144, "volume": 6571529.0}, {"date": "2025-10-29", "close": 3.0845, "volume": 3634112.0}, {"date": "2025-10-30", "close": 3.2134, "volume": 3098802.0}, {"date": "2025-10-31", "close": 3.0647, "volume": 2942505.0}, {"date": "2025-11-03", "close": 2.8465, "volume": 2869287.0}, {"date": "2025-11-04", "close": 2.668, "volume": 2981860.0}, {"date": "2025-11-05", "close": 2.6382, "volume": 4070766.0}, {"date": "2025-11-06", "close": 2.5489, "volume": 2434779.0}, {"date": "2025-11-07", "close": 2.6184, "volume": 2783064.0}, {"date": "2025-11-10", "close": 2.7275, "volume": 2999762.0}, {"date": "2025-11-11", "close": 2.6382, "volume": 2220448.0}, {"date": "2025-11-12", "close": 2.668, "volume": 1982561.0}, {"date": "2025-11-13", "close": 2.539, "volume": 1819968.0}, {"date": "2025-11-14", "close": 2.7076, "volume": 4078981.0}, {"date": "2025-11-17", "close": 2.4498, "volume": 2337882.0}, {"date": "2025-11-18", "close": 2.4696, "volume": 2346723.0}, {"date": "2025-11-19", "close": 2.6084, "volume": 2782480.0}, {"date": "2025-11-20", "close": 2.4101, "volume": 2612958.0}, {"date": "2025-11-21", "close": 2.3803, "volume": 3577676.0}, {"date": "2025-11-24", "close": 2.5489, "volume": 2749099.0}, {"date": "2025-11-25", "close": 2.6283, "volume": 1728532.0}, {"date": "2025-11-26", "close": 2.658, "volume": 1409541.0}, {"date": "2025-11-28", "close": 2.7076, "volume": 1455223.0}, {"date": "2025-12-01", "close": 2.6283, "volume": 1529971.0}, {"date": "2025-12-02", "close": 2.6779, "volume": 1824683.0}, {"date": "2025-12-03", "close": 2.8068, "volume": 2266884.0}, {"date": "2025-12-04", "close": 3.0151, "volume": 3260671.0}, {"date": "2025-12-05", "close": 2.8266, "volume": 1799224.0}, {"date": "2025-12-08", "close": 2.8366, "volume": 1300948.0}, {"date": "2025-12-09", "close": 2.8068, "volume": 1189706.0}, {"date": "2025-12-10", "close": 2.7572, "volume": 1773854.0}, {"date": "2025-12-11", "close": 2.8068, "volume": 1591113.0}, {"date": "2025-12-12", "close": 2.6481, "volume": 2010766.0}, {"date": "2025-12-15", "close": 2.3902, "volume": 7528619.0}, {"date": "2025-12-16", "close": 2.3605, "volume": 2297469.0}, {"date": "2025-12-17", "close": 2.2712, "volume": 2933650.0}, {"date": "2025-12-18", "close": 2.3307, "volume": 2576002.0}, {"date": "2025-12-19", "close": 2.658, "volume": 13380380.0}, {"date": "2025-12-22", "close": 2.6084, "volume": 3125159.0}, {"date": "2025-12-23", "close": 2.5291, "volume": 1930381.0}, {"date": "2025-12-24", "close": 2.4795, "volume": 890964.0}, {"date": "2025-12-26", "close": 2.4299, "volume": 931642.0}, {"date": "2025-12-29", "close": 2.4002, "volume": 1820202.0}, {"date": "2025-12-30", "close": 2.3605, "volume": 2330247.0}, {"date": "2025-12-31", "close": 2.4597, "volume": 3540185.0}, {"date": "2026-01-02", "close": 2.6977, "volume": 4630504.0}, {"date": "2026-01-05", "close": 2.7572, "volume": 3352309.0}, {"date": "2026-01-06", "close": 2.8167, "volume": 2885594.0}, {"date": "2026-01-07", "close": 2.8663, "volume": 1761418.0}, {"date": "2026-01-08", "close": 2.787, "volume": 1882490.0}, {"date": "2026-01-09", "close": 2.7473, "volume": 2502183.0}, {"date": "2026-01-12", "close": 2.9556, "volume": 2973745.0}, {"date": "2026-01-13", "close": 2.8465, "volume": 2180829.0}, {"date": "2026-01-14", "close": 3.0052, "volume": 3083878.0}, {"date": "2026-01-15", "close": 3.0448, "volume": 4505625.0}, {"date": "2026-01-16", "close": 3.0746, "volume": 3631603.0}, {"date": "2026-01-20", "close": 3.0647, "volume": 4601824.0}, {"date": "2026-01-21", "close": 3.2333, "volume": 4326292.0}, {"date": "2026-01-22", "close": 3.263, "volume": 4126187.0}, {"date": "2026-01-23", "close": 3.263, "volume": 2763531.0}, {"date": "2026-01-26", "close": 3.1738, "volume": 4540941.0}, {"date": "2026-01-27", "close": 3.3027, "volume": 3860621.0}, {"date": "2026-01-28", "close": 3.6102, "volume": 5239519.0}, {"date": "2026-01-29", "close": 3.5308, "volume": 3429008.0}, {"date": "2026-01-30", "close": 3.1539, "volume": 5645968.0}, {"date": "2026-02-02", "close": 2.8663, "volume": 5162785.0}, {"date": "2026-02-03", "close": 3.0647, "volume": 3690544.0}, {"date": "2026-02-04", "close": 2.8266, "volume": 3390541.0}, {"date": "2026-02-05", "close": 2.5886, "volume": 2456072.0}, {"date": "2026-02-06", "close": 2.6779, "volume": 3265187.0}, {"date": "2026-02-09", "close": 2.777, "volume": 2804730.0}, {"date": "2026-02-10", "close": 2.7374, "volume": 2602392.0}, {"date": "2026-02-11", "close": 2.7671, "volume": 1893776.0}, {"date": "2026-02-12", "close": 2.6481, "volume": 2266983.0}, {"date": "2026-02-13", "close": 2.6184, "volume": 2330633.0}, {"date": "2026-02-17", "close": 2.4696, "volume": 2711312.0}, {"date": "2026-02-18", "close": 2.4993, "volume": 2895551.0}, {"date": "2026-02-19", "close": 2.5985, "volume": 2464624.0}, {"date": "2026-02-20", "close": 2.5985, "volume": 2436451.0}, {"date": "2026-02-23", "close": 2.5886, "volume": 2013863.0}, {"date": "2026-02-24", "close": 2.6779, "volume": 2018770.0}, {"date": "2026-02-25", "close": 2.7374, "volume": 2047585.0}, {"date": "2026-02-26", "close": 2.7374, "volume": 1748377.0}, {"date": "2026-02-27", "close": 2.6779, "volume": 1774150.0}, {"date": "2026-03-02", "close": 2.301, "volume": 14479030.0}, {"date": "2026-03-03", "close": 2.1423, "volume": 4790473.0}, {"date": "2026-03-04", "close": 2.0927, "volume": 3546241.0}, {"date": "2026-03-05", "close": 1.9935, "volume": 4303738.0}, {"date": "2026-03-06", "close": 1.9043, "volume": 2880558.0}, {"date": "2026-03-09", "close": 1.9439, "volume": 4180610.0}, {"date": "2026-03-10", "close": 2.0332, "volume": 3594874.0}, {"date": "2026-03-11", "close": 1.9638, "volume": 2439605.0}, {"date": "2026-03-12", "close": 2.0729, "volume": 3610373.0}, {"date": "2026-03-13", "close": 2.0332, "volume": 3666223.0}, {"date": "2026-03-16", "close": 1.934, "volume": 3015608.0}, {"date": "2026-03-17", "close": 1.9638, "volume": 2238687.0}, {"date": "2026-03-18", "close": 1.9043, "volume": 2202628.0}, {"date": "2026-03-19", "close": 1.8051, "volume": 3291769.0}, {"date": "2026-03-20", "close": 1.7059, "volume": 5958637.0}, {"date": "2026-03-23", "close": 1.8051, "volume": 2845743.0}, {"date": "2026-03-24", "close": 1.8348, "volume": 2347059.0}, {"date": "2026-03-25", "close": 1.8448, "volume": 2033915.0}, {"date": "2026-03-26", "close": 1.7456, "volume": 1467846.0}, {"date": "2026-03-27", "close": 1.7753, "volume": 3221082.0}, {"date": "2026-03-30", "close": 1.6662, "volume": 1646717.0}, {"date": "2026-03-31", "close": 1.7852, "volume": 2215524.0}, {"date": "2026-04-01", "close": 1.8943, "volume": 2294314.0}, {"date": "2026-04-02", "close": 1.8844, "volume": 1423821.0}, {"date": "2026-04-06", "close": 1.8646, "volume": 1951239.0}, {"date": "2026-04-07", "close": 1.8051, "volume": 1718254.0}, {"date": "2026-04-08", "close": 1.8051, "volume": 3080387.0}, {"date": "2026-04-09", "close": 1.815, "volume": 1410582.0}, {"date": "2026-04-10", "close": 1.7654, "volume": 1169253.0}, {"date": "2026-04-13", "close": 1.8547, "volume": 2000138.0}, {"date": "2026-04-14", "close": 1.934, "volume": 2390645.0}, {"date": "2026-04-15", "close": 2.0828, "volume": 5044285.0}, {"date": "2026-04-16", "close": 2.1026, "volume": 2416017.0}, {"date": "2026-04-17", "close": 2.0828, "volume": 2427333.0}, {"date": "2026-04-20", "close": 2.1125, "volume": 1842125.0}, {"date": "2026-04-21", "close": 1.9439, "volume": 3110152.0}, {"date": "2026-04-22", "close": 2.063, "volume": 2005822.0}, {"date": "2026-04-23", "close": 1.9638, "volume": 2387930.0}, {"date": "2026-04-24", "close": 1.9241, "volume": 1955381.0}, {"date": "2026-04-27", "close": 1.9439, "volume": 1798548.0}, {"date": "2026-04-28", "close": 1.8943, "volume": 1372078.0}, {"date": "2026-04-29", "close": 1.8348, "volume": 1396000.0}, {"date": "2026-04-30", "close": 1.9439, "volume": 2774878.0}, {"date": "2026-05-01", "close": 1.8547, "volume": 2671628.0}, {"date": "2026-05-04", "close": 1.8448, "volume": 1764521.0}, {"date": "2026-05-05", "close": 1.8448, "volume": 1926528.0}, {"date": "2026-05-06", "close": 1.9241, "volume": 3810141.0}, {"date": "2026-05-07", "close": 1.8547, "volume": 2094043.0}, {"date": "2026-05-08", "close": 1.6414, "volume": 7747543.0}, {"date": "2026-05-11", "close": 1.6563, "volume": 4510289.0}, {"date": "2026-05-12", "close": 1.6365, "volume": 3416801.0}, {"date": "2026-05-13", "close": 1.577, "volume": 3637163.0}, {"date": "2026-05-14", "close": 1.6067, "volume": 2822121.0}, {"date": "2026-05-15", "close": 1.5075, "volume": 2547342.0}, {"date": "2026-05-18", "close": 1.448, "volume": 2423753.0}, {"date": "2026-05-19", "close": 1.3786, "volume": 4632546.0}, {"date": "2026-05-20", "close": 1.3984, "volume": 2315442.0}, {"date": "2026-05-21", "close": 1.458, "volume": 2345130.0}, {"date": "2026-05-22", "close": 1.4679, "volume": 1867110.0}, {"date": "2026-05-26", "close": 1.577, "volume": 2522490.0}, {"date": "2026-05-27", "close": 1.5274, "volume": 2278570.0}, {"date": "2026-05-28", "close": 1.5571, "volume": 1660490.0}, {"date": "2026-05-29", "close": 1.5869, "volume": 2084002.0}, {"date": "2026-06-01", "close": 1.6266, "volume": 2489567.0}, {"date": "2026-06-02", "close": 1.7257, "volume": 5914415.0}, {"date": "2026-06-03", "close": 1.567, "volume": 3673414.0}, {"date": "2026-06-04", "close": 1.572, "volume": 1628982.0}, {"date": "2026-06-05", "close": 1.3687, "volume": 3570568.0}, {"date": "2026-06-08", "close": 1.3389, "volume": 2047457.0}, {"date": "2026-06-09", "close": 1.2695, "volume": 3094364.0}, {"date": "2026-06-10", "close": 1.2695, "volume": 2809071.0}, {"date": "2026-06-11", "close": 1.3588, "volume": 3385932.0}, {"date": "2026-06-12", "close": 1.3489, "volume": 2402563.0}, {"date": "2026-06-15", "close": 1.5274, "volume": 4787146.0}, {"date": "2026-06-16", "close": 1.6563, "volume": 7870132.0}, {"date": "2026-06-17", "close": 1.6067, "volume": 5171859.0}, {"date": "2026-06-18", "close": 1.6365, "volume": 12419570.0}, {"date": "2026-06-22", "close": 1.5175, "volume": 4093374.0}, {"date": "2026-06-23", "close": 1.4679, "volume": 2686089.0}, {"date": "2026-06-24", "close": 1.3786, "volume": 2000722.0}, {"date": "2026-06-25", "close": 1.3191, "volume": 2218385.0}, {"date": "2026-06-26", "close": 1.3389, "volume": 5846829.0}, {"date": "2026-06-29", "close": 1.3191, "volume": 2243851.0}, {"date": "2026-06-30", "close": 1.2993, "volume": 2080729.0}, {"date": "2026-07-01", "close": 1.3489, "volume": 1808447.0}, {"date": "2026-07-02", "close": 1.2794, "volume": 2672522.0}, {"date": "2026-07-06", "close": 1.3191, "volume": 2181094.0}, {"date": "2026-07-07", "close": 1.2497, "volume": 2771084.0}, {"date": "2026-07-08", "close": 1.2893, "volume": 2533808.0}, {"date": "2026-07-09", "close": 1.3092, "volume": 2203464.0}, {"date": "2026-07-10", "close": 1.3092, "volume": 2073160.0}, {"date": "2026-07-13", "close": 1.21, "volume": 4711030.0}, {"date": "2026-07-14", "close": 1.2398, "volume": 2540553.0}, {"date": "2026-07-15", "close": 1.21, "volume": 2206379.0}, {"date": "2026-07-16", "close": 1.1703, "volume": 2705425.0}, {"date": "2026-07-17", "close": 1.1406, "volume": 2551198.0}, {"date": "2026-07-20", "close": 1.1703, "volume": 1810153.0}, {"date": "2026-07-21", "close": 1.21, "volume": 2241561.0}, {"date": "2026-07-22", "close": 1.2001, "volume": 2859416.0}, {"date": "2026-07-23", "close": 1.2001, "volume": 1483533.0}, {"date": "2026-07-24", "close": 1.1307, "volume": 2826264.0}, {"date": "2026-07-27", "close": 1.1802, "volume": 2076607.0}, {"date": "2026-07-28", "close": 1.1406, "volume": 2077772.0}, {"date": "2026-07-29", "close": 1.0513, "volume": 3790291.0}, {"date": "2026-07-30", "close": 1.1207, "volume": 3515621.0}, {"date": "2026-07-31", "close": 1.0811, "volume": 2955093.0}, {"date": "2026-08-03", "close": 1.0711, "volume": 7206475.0}, {"date": "2026-08-04", "close": 1.1406, "volume": 4416433.0}, {"date": "2026-08-05", "close": 1.1406, "volume": 2309693.0}, {"date": "2026-08-06", "close": 1.1406, "volume": 2496345.0}, {"date": "2026-08-07", "close": 1.2398, "volume": 3614346.0}, {"date": "2026-08-10", "close": 1.2993, "volume": 3596936.0}, {"date": "2026-08-11", "close": 1.3687, "volume": 3348147.0}, {"date": "2026-08-12", "close": 1.3687, "volume": 2243642.0}, {"date": "2026-08-13", "close": 1.1307, "volume": 10255530.0}, {"date": "2026-08-14", "close": 1.2001, "volume": 1905420.0}, {"date": "2026-08-17", "close": 1.1207, "volume": 4269967.0}, {"date": "2026-08-18", "close": 1.0612, "volume": 4389913.0}, {"date": "2026-08-19", "close": 1.0711, "volume": 2318259.0}, {"date": "2026-08-20", "close": 1.0364, "volume": 2639127.0}, {"date": "2026-08-21", "close": 1.1902, "volume": 4138385.0}, {"date": "2026-08-24", "close": 1.2298, "volume": 3232494.0}, {"date": "2026-08-25", "close": 1.3637, "volume": 5191311.0}, {"date": "2026-08-26", "close": 1.3588, "volume": 4178441.0}, {"date": "2026-08-27", "close": 1.3786, "volume": 2421179.0}, {"date": "2026-08-28", "close": 1.2695, "volume": 2698692.0}, {"date": "2026-08-31", "close": 1.2398, "volume": 3305242.0}, {"date": "2026-09-01", "close": 1.1802, "volume": 3702021.0}, {"date": "2026-09-02", "close": 1.21, "volume": 3251079.0}, {"date": "2026-09-03", "close": 1.2497, "volume": 3080190.0}, {"date": "2026-09-04", "close": 1.2298, "volume": 1705024.0}, {"date": "2026-09-08", "close": 1.2298, "volume": 2684718.0}, {"date": "2026-09-09", "close": 1.2001, "volume": 1786134.0}, {"date": "2026-09-10", "close": 1.1406, "volume": 2309966.0}, {"date": "2026-09-11", "close": 1.091, "volume": 3103276.0}, {"date": "2026-09-14", "close": 0.9182, "volume": 47211320.0}, {"date": "2026-09-15", "close": 0.9178, "volume": 12418770.0}, {"date": "2026-09-16", "close": 0.8687, "volume": 5307891.0}, {"date": "2026-09-17", "close": 0.9633, "volume": 12488630.0}, {"date": "2026-09-18", "close": 0.8889, "volume": 29936740.0}, {"date": "2026-09-21", "close": 1.0414, "volume": 7971144.0}, {"date": "2026-09-22", "close": 1.2001, "volume": 11510760.0}, {"date": "2026-09-23", "close": 1.21, "volume": 7491699.0}, {"date": "2026-09-24", "close": 1.21, "volume": 7165232.0}, {"date": "2026-09-25", "close": 1.24, "volume": 5030273.0}, {"date": "2026-09-28", "close": 1.2, "volume": 4148455.0}, {"date": "2026-09-29", "close": 1.15, "volume": 1930980.0}, {"date": "2026-09-30", "close": 1.08, "volume": 4815694.0}, {"date": "2026-10-01", "close": 1.04, "volume": 2417547.0}, {"date": "2026-10-02", "close": 1.02, "volume": 1842120.0}, {"date": "2026-10-05", "close": 1.07, "volume": 1802183.0}, {"date": "2026-10-06", "close": 1.14, "volume": 3243113.0}, {"date": "2026-10-07", "close": 1.08, "volume": 2293584.0}, {"date": "2026-10-08", "close": 1.01, "volume": 3554593.0}, {"date": "2026-10-09", "close": 0.9199, "volume": 3020454.0}, {"date": "2026-10-12", "close": 0.9199, "volume": 2025258.0}, {"date": "2026-10-13", "close": 0.9126, "volume": 2188713.0}, {"date": "2026-10-14", "close": 0.848, "volume": 3807678.0}, {"date": "2026-10-15", "close": 0.8227, "volume": 3096499.0}, {"date": "2026-10-16", "close": 0.8265, "volume": 2332316.0}, {"date": "2026-10-19", "close": 0.7974, "volume": 2010329.0}, {"date": "2026-10-20", "close": 0.79, "volume": 1868348.0}, {"date": "2026-10-21", "close": 0.8026, "volume": 1907331.0}, {"date": "2026-10-22", "close": 0.773, "volume": 1923695.0}, {"date": "2026-10-23", "close": 0.701, "volume": 4143385.0}, {"date": "2026-10-26", "close": 0.7175, "volume": 3503509.0}, {"date": "2026-10-27", "close": 0.7781, "volume": 4423822.0}, {"date": "2026-10-28", "close": 0.8108, "volume": 2715044.0}, {"date": "2026-10-29", "close": 0.788, "volume": 2127509.0}, {"date": "2026-10-30", "close": 0.7093, "volume": 3011728.0}], "refreshing": true}