{"ticker": "LUCD", "overview": {"cik": "1799011", "ticker": "LUCD", "name": "Lucid Diagnostics Inc.", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001493152-26-029943", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000217", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022877", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016751", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001493152-26-020716", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001493152-26-020711", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020708", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-24", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000204", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018926", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-23", "title": "Prospectus", "accession": "0001493152-26-018791", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018725", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-20", "title": "Form PRE 14A", "accession": "0001493152-26-018123", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000189", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-03", "title": "Employee share plan", "accession": "0001493152-26-014996", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-03", "title": "Employee share plan", "accession": "0001493152-26-014995", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-26", "title": "Form EFFECT", "accession": "9999999995-26-000944", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-26", "title": "Prospectus", "accession": "0001493152-26-012968", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012807", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-03-26", "title": "Form S-3/A", "accession": "0001493152-26-012729", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-25", "title": "Form CORRESP", "accession": "0001493152-26-012730", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "FORM 10-K", "accession": "0001437749-26-009805", "price_sensitive": true}, {"form": "4", "date": "2026-02-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000077", "price_sensitive": false}]}, "description": "Lucid Diagnostics Inc. trades as LUCD on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 62 insider filings for the company, from October 2021 to May 2026. Across those, 3 insiders disclosed 5 open-market purchases totalling $9.26M against 4 sales totalling $112.49K. The most recent filing on record is dated 20 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 9262314.6592, "sell_n": 4, "sell_sum": 112490.91, "net": 9149823.7492, "insiders": 3, "first_date": "2021-10-18", "last_date": "2026-05-20"}, "metrics": {"ticker": "LUCD", "has_prices": true, "as_of": "2026-08-07", "last": 0.9671, "prev_close": 0.9531, "change": 0.014000000000000012, "change_pct": 0.014688909873045865, "session_volume": 459427.0, "vwap_5": 0.975905376352603, "vwap_20": 0.9880660557242805, "vwap_60": 1.017545004177244, "vwap_250": 1.1191406696368142, "high_52w": 1.47, "low_52w": 0.8716, "avg_volume_20": 1564034.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001094891-26-000217", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 245269.50000000003, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs LUCD with $245K", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000217/0001094891-26-000217-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0001094891-26-000058", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Michael Adam Gordon", "who_key": "Gordon Michael Adam", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000058/0001094891-26-000058-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000060", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Shaun O'Neil", "who_key": "O'Neil Shaun", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000060/0001094891-26-000060-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000062", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis M. McGrath", "who_key": "MCGRATH DENNIS M", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000062/0001094891-26-000062-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000068", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "James L. Cox", "who_key": "Cox James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000068/0001094891-26-000068-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000070", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Stanley Lapidus", "who_key": "Lapidus Stanley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000070/0001094891-26-000070-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000073", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "John R. Palumbo", "who_key": "PALUMBO JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000073/0001094891-26-000073-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000074", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Jacque J. Sokolov", "who_key": "SOKOLOV JACQUE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000074/0001094891-26-000074-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000077", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Ronald M. Sparks", "who_key": "Sparks Ronald M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000077/0001094891-26-000077-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000078", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Debra White", "who_key": "White Debra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000078/0001094891-26-000078-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000080", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000080/0001094891-26-000080-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-26-000083", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Lishan Aklog", "who_key": "Aklog Lishan", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000083/0001094891-26-000083-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368136}, {"id": "0001094891-25-000050", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "John R. Palumbo", "who_key": "PALUMBO JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489125000050/0001094891-25-000050-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565416}, {"id": "0001062993-25-014853", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101840.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $102K of LUCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325014853/0001062993-25-014853-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633096}, {"id": "0001062993-25-010111", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 457606.5796, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LUCD lands a director's $458K", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325010111/0001062993-25-010111-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762696}, {"id": "0001062993-25-010245", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 457606.5796, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LUCD lands a director's $458K", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325010245/0001062993-25-010245-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762696}, {"id": "0001062993-25-003163", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Ronald M. Sparks", "who_key": "Sparks Ronald M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003163/0001062993-25-003163-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003165", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Debra White", "who_key": "White Debra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003165/0001062993-25-003165-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003169", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Michael Adam Gordon", "who_key": "Gordon Michael Adam", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003169/0001062993-25-003169-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003171", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis M. McGrath", "who_key": "MCGRATH DENNIS M", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003171/0001062993-25-003171-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003174", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "James L. Cox", "who_key": "Cox James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003174/0001062993-25-003174-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003184", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003184/0001062993-25-003184-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003193", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Stanley Lapidus", "who_key": "Lapidus Stanley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003193/0001062993-25-003193-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003202", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Jacque J. Sokolov", "who_key": "SOKOLOV JACQUE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003202/0001062993-25-003202-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003218", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Lishan Aklog", "who_key": "Aklog Lishan", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003218/0001062993-25-003218-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-25-003236", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Shaun O'Neil", "who_key": "O'Neil Shaun", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325003236/0001062993-25-003236-index.htm", "trade_date": "2025-02-20", "timestamp": "2025-02-20", "mins": 893736}, {"id": "0001062993-24-009828", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299324009828/0001062993-24-009828-index.htm", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308456}, {"id": "0001062993-24-009637", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Lishan Aklog", "who_key": "Aklog Lishan", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299324009637/0001062993-24-009637-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309896}, {"id": "0001062993-24-009638", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis M. McGrath", "who_key": "MCGRATH DENNIS M", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299324009638/0001062993-24-009638-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309896}, {"id": "0001062993-24-009639", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Shaun O'Neil", "who_key": "O'Neil Shaun", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on LUCD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299324009639/0001062993-24-009639-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309896}], "recent_buys": [{"id": "0001094891-26-000217", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 245269.50000000003, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A director backs LUCD with $245K", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000217/0001094891-26-000217-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239976}, {"id": "0001062993-25-014853", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101840.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director buys $102K of LUCD", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325014853/0001062993-25-014853-index.htm", "trade_date": "2025-08-20", "timestamp": "2025-08-20", "mins": 633096}, {"id": "0001062993-25-010245", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 457606.5796, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LUCD lands a director's $458K", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325010245/0001062993-25-010245-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762696}, {"id": "0001062993-25-010111", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 457606.5796, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "LUCD lands a director's $458K", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325010111/0001062993-25-010111-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762696}, {"id": "0001062993-21-009743", "src": "INSIDERS", "ticker": "LUCD", "cik": "1799011", "company": "Lucid Diagnostics Inc.", "company_raw": "Lucid Diagnostics Inc.", "who": "PAVmed Inc.", "who_key": "PAVmed Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7999992.0, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "A 10% owner backs up the truck on LUCD: $8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299321009743/0001062993-21-009743-index.htm", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651976}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lucid Diagnostics Inc. - Common Stock", "new_value": "Lucid Diagnostics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001799011", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001799011", "applied": 1, "detected_at": "2026-10-25T18:40:49.331424"}]}, "key_people": [{"who": "PAVmed Inc.", "who_key": "PAVmed Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7999992.0, "sold": 0, "net": 7999992.0, "trades": 1, "top_score": 59.7, "lean": "buying", "history": [{"action": "BUY", "amount": 7999992.0, "date": "2021-10-18", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299321009743/0001062993-21-009743-index.htm"}], "latest": {"action": "BUY", "amount": 7999992.0, "date": "2021-10-18", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299321009743/0001062993-21-009743-index.htm"}}, {"who": "Dennis Matheis", "who_key": "Matheis Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1262322.6592, "sold": 0, "net": 1262322.6592, "trades": 4, "top_score": 60.0, "lean": "buying", "history": [{"action": "BUY", "amount": 245269.50000000003, "date": "2026-05-20", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000217/0001094891-26-000217-index.htm"}, {"action": "BUY", "amount": 101840.0, "date": "2025-08-20", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325014853/0001062993-25-014853-index.htm"}, {"action": "BUY", "amount": 457606.5796, "date": "2025-05-22", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325010111/0001062993-25-010111-index.htm"}, {"action": "BUY", "amount": 457606.5796, "date": "2025-05-22", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299325010245/0001062993-25-010245-index.htm"}], "latest": {"action": "BUY", "amount": 245269.50000000003, "date": "2026-05-20", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000109489126000217/0001094891-26-000217-index.htm"}}, {"who": "Stanley Lapidus", "who_key": "Lapidus Stanley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 112490.91, "net": -112490.91, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43459.15, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299323018552/0001062993-23-018552-index.htm"}, {"action": "SELL", "amount": 5674.53, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299323018421/0001062993-23-018421-index.htm"}, {"action": "SELL", "amount": 5674.53, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299323018551/0001062993-23-018551-index.htm"}, {"action": "SELL", "amount": 57682.7, "date": "2022-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299322019850/0001062993-22-019850-index.htm"}], "latest": {"action": "SELL", "amount": 43459.15, "date": "2023-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1799011/000106299323018552/0001062993-23-018552-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001493152-26-029943", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000217", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022877", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "FORM 10-Q", "accession": "0001437749-26-016751", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001493152-26-020716", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001493152-26-020711", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020708", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-24", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000204", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001493152-26-018926", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-23", "title": "Prospectus", "accession": "0001493152-26-018791", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001493152-26-018725", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-20", "title": "Form PRE 14A", "accession": "0001493152-26-018123", "price_sensitive": false}, {"form": "3", "date": "2026-04-13", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000189", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-03", "title": "Employee share plan", "accession": "0001493152-26-014996", "price_sensitive": false}, {"form": "S-8", "date": "2026-04-03", "title": "Employee share plan", "accession": "0001493152-26-014995", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-26", "title": "Form EFFECT", "accession": "9999999995-26-000944", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-26", "title": "Prospectus", "accession": "0001493152-26-012968", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012807", "price_sensitive": true}, {"form": "S-3/A", "date": "2026-03-26", "title": "Form S-3/A", "accession": "0001493152-26-012729", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-25", "title": "Form CORRESP", "accession": "0001493152-26-012730", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "FORM 10-K", "accession": "0001437749-26-009805", "price_sensitive": true}, {"form": "4", "date": "2026-02-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000083", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-02-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001094891-26-000077", "price_sensitive": false}], "performance": {"ticker": "LUCD", "has_prices": true, "summary": {"n": 5, "avg": -0.3072498183598241, "win_rate": 0.0, "best": -0.03290000000000004, "worst": -0.8965668449197861, "as_of": "2026-08-07"}, "buys": [{"who": "Matheis Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 245269.50000000003, "date": "2026-05-20", "score": 48.4, "ref_price": 1.0, "return": -0.03290000000000004}, {"who": "Matheis Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101840.0, "date": "2025-08-20", "score": 41.8, "ref_price": 1.03, "return": -0.061067961165048604}, {"who": "Matheis Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 457606.5796, "date": "2025-05-22", "score": 60.0, "ref_price": 1.33, "return": -0.2728571428571429}, {"who": "Matheis Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 457606.5796, "date": "2025-05-22", "score": 57.3, "ref_price": 1.33, "return": -0.2728571428571429}, {"who": "PAVmed Inc.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7999992.0, "date": "2021-10-18", "score": 59.7, "ref_price": 9.35, "return": -0.8965668449197861}]}, "price_series": [{"date": "2021-10-14", "close": 11.76, "volume": 5016049.0}, {"date": "2021-10-15", "close": 9.35, "volume": 1121890.0}, {"date": "2021-10-18", "close": 9.35, "volume": 528106.0}, {"date": "2021-10-19", "close": 9.43, "volume": 316752.0}, {"date": "2021-10-20", "close": 9.53, "volume": 297301.0}, {"date": "2021-10-21", "close": 10.75, "volume": 294494.0}, {"date": "2021-10-22", "close": 10.89, "volume": 119435.0}, {"date": "2021-10-25", "close": 10.89, "volume": 135982.0}, {"date": "2021-10-26", "close": 9.9, "volume": 221476.0}, {"date": "2021-10-27", "close": 9.31, "volume": 140715.0}, {"date": "2021-10-28", "close": 10.07, "volume": 224396.0}, {"date": "2021-10-29", "close": 9.97, "volume": 189432.0}, {"date": "2021-11-01", "close": 9.6, "volume": 360783.0}, {"date": "2021-11-02", "close": 9.36, "volume": 109324.0}, {"date": "2021-11-03", "close": 9.54, "volume": 113106.0}, {"date": "2021-11-04", "close": 9.99, "volume": 167607.0}, {"date": "2021-11-05", "close": 9.52, "volume": 95859.0}, {"date": "2021-11-08", "close": 10.15, "volume": 296623.0}, {"date": "2021-11-09", "close": 10.12, "volume": 227352.0}, {"date": "2021-11-10", "close": 9.56, "volume": 455600.0}, {"date": "2021-11-11", "close": 9.66, "volume": 181859.0}, {"date": "2021-11-12", "close": 9.78, "volume": 91084.0}, {"date": "2021-11-15", "close": 10.44, "volume": 189566.0}, {"date": "2021-11-16", "close": 10.46, "volume": 162633.0}, {"date": "2021-11-17", "close": 9.19, "volume": 555741.0}, {"date": "2021-11-18", "close": 10.06, "volume": 157239.0}, {"date": "2021-11-19", "close": 9.42, "volume": 228274.0}, {"date": "2021-11-22", "close": 7.98, "volume": 362559.0}, {"date": "2021-11-23", "close": 7.99, "volume": 229364.0}, {"date": "2021-11-24", "close": 8.23, "volume": 130390.0}, {"date": "2021-11-26", "close": 8.44, "volume": 95777.0}, {"date": "2021-11-29", "close": 7.96, "volume": 159663.0}, {"date": "2021-11-30", "close": 7.71, "volume": 205517.0}, {"date": "2021-12-01", "close": 7.67, "volume": 114530.0}, {"date": "2021-12-02", "close": 7.19, "volume": 167989.0}, {"date": "2021-12-03", "close": 7.19, "volume": 176590.0}, {"date": "2021-12-06", "close": 7.0, "volume": 245061.0}, {"date": "2021-12-07", "close": 7.14, "volume": 231040.0}, {"date": "2021-12-08", "close": 7.1, "volume": 134658.0}, {"date": "2021-12-09", "close": 6.74, "volume": 88032.0}, {"date": "2021-12-10", "close": 6.62, "volume": 166838.0}, {"date": "2021-12-13", "close": 6.0, "volume": 324107.0}, {"date": "2021-12-14", "close": 5.62, "volume": 163625.0}, {"date": "2021-12-15", "close": 5.75, "volume": 270532.0}, {"date": "2021-12-16", "close": 5.56, "volume": 203466.0}, {"date": "2021-12-17", "close": 5.0, "volume": 694846.0}, {"date": "2021-12-20", "close": 4.97, "volume": 255245.0}, {"date": "2021-12-21", "close": 5.0, "volume": 355690.0}, {"date": "2021-12-22", "close": 5.0, "volume": 260871.0}, {"date": "2021-12-23", "close": 4.92, "volume": 206490.0}, {"date": "2021-12-27", "close": 5.23, "volume": 1632259.0}, {"date": "2021-12-28", "close": 4.87, "volume": 445639.0}, {"date": "2021-12-29", "close": 4.9, "volume": 386692.0}, {"date": "2021-12-30", "close": 5.18, "volume": 292586.0}, {"date": "2021-12-31", "close": 5.37, "volume": 233729.0}, {"date": "2022-01-03", "close": 5.24, "volume": 500701.0}, {"date": "2022-01-04", "close": 5.05, "volume": 165380.0}, {"date": "2022-01-05", "close": 4.55, "volume": 253326.0}, {"date": "2022-01-06", "close": 4.56, "volume": 223616.0}, {"date": "2022-01-07", "close": 4.52, "volume": 458922.0}, {"date": "2022-01-10", "close": 4.38, "volume": 127598.0}, {"date": "2022-01-11", "close": 4.54, "volume": 218284.0}, {"date": "2022-01-12", "close": 4.62, "volume": 175938.0}, {"date": "2022-01-13", "close": 4.26, "volume": 331779.0}, {"date": "2022-01-14", "close": 4.27, "volume": 144602.0}, {"date": "2022-01-18", "close": 4.05, "volume": 197583.0}, {"date": "2022-01-19", "close": 3.85, "volume": 263787.0}, {"date": "2022-01-20", "close": 3.86, "volume": 207264.0}, {"date": "2022-01-21", "close": 3.86, "volume": 209903.0}, {"date": "2022-01-24", "close": 3.76, "volume": 332676.0}, {"date": "2022-01-25", "close": 3.64, "volume": 200062.0}, {"date": "2022-01-26", "close": 3.27, "volume": 256864.0}, {"date": "2022-01-27", "close": 2.85, "volume": 544488.0}, {"date": "2022-01-28", "close": 3.05, "volume": 205247.0}, {"date": "2022-01-31", "close": 3.22, "volume": 188918.0}, {"date": "2022-02-01", "close": 3.41, "volume": 142483.0}, {"date": "2022-02-02", "close": 3.37, "volume": 107192.0}, {"date": "2022-02-03", "close": 3.18, "volume": 72799.0}, {"date": "2022-02-04", "close": 3.28, "volume": 94507.0}, {"date": "2022-02-07", "close": 3.41, "volume": 72533.0}, {"date": "2022-02-08", "close": 3.47, "volume": 70483.0}, {"date": "2022-02-09", "close": 3.67, "volume": 149218.0}, {"date": "2022-02-10", "close": 3.74, "volume": 149740.0}, {"date": "2022-02-11", "close": 3.75, "volume": 161905.0}, {"date": "2022-02-14", "close": 3.65, "volume": 148588.0}, {"date": "2022-02-15", "close": 3.9, "volume": 148259.0}, {"date": "2022-02-16", "close": 3.95, "volume": 79339.0}, {"date": "2022-02-17", "close": 3.95, "volume": 101721.0}, {"date": "2022-02-18", "close": 3.72, "volume": 137409.0}, {"date": "2022-02-22", "close": 3.59, "volume": 63502.0}, {"date": "2022-02-23", "close": 3.35, "volume": 92976.0}, {"date": "2022-02-24", "close": 3.55, "volume": 203039.0}, {"date": "2022-02-25", "close": 3.56, "volume": 78031.0}, {"date": "2022-02-28", "close": 3.74, "volume": 166141.0}, {"date": "2022-03-01", "close": 3.75, "volume": 100367.0}, {"date": "2022-03-02", "close": 3.83, "volume": 42312.0}, {"date": "2022-03-03", "close": 3.69, "volume": 82731.0}, {"date": "2022-03-04", "close": 3.63, "volume": 69172.0}, {"date": "2022-03-07", "close": 3.65, "volume": 136145.0}, {"date": "2022-03-08", "close": 3.64, "volume": 105837.0}, {"date": "2022-03-09", "close": 3.65, "volume": 124026.0}, {"date": "2022-03-10", "close": 3.65, "volume": 129376.0}, {"date": "2022-03-11", "close": 3.29, "volume": 115651.0}, {"date": "2022-03-14", "close": 3.105, "volume": 50131.0}, {"date": "2022-03-15", "close": 3.06, "volume": 249298.0}, {"date": "2022-03-16", "close": 3.2, "volume": 113965.0}, {"date": "2022-03-17", "close": 3.44, "volume": 173921.0}, {"date": "2022-03-18", "close": 3.22, "volume": 417387.0}, {"date": "2022-03-21", "close": 2.915, "volume": 154174.0}, {"date": "2022-03-22", "close": 3.03, "volume": 105586.0}, {"date": "2022-03-23", "close": 3.03, "volume": 273476.0}, {"date": "2022-03-24", "close": 3.21, "volume": 139783.0}, {"date": "2022-03-25", "close": 3.01, "volume": 95203.0}, {"date": "2022-03-28", "close": 3.05, "volume": 163438.0}, {"date": "2022-03-29", "close": 3.25, "volume": 301337.0}, {"date": "2022-03-30", "close": 3.29, "volume": 80123.0}, {"date": "2022-03-31", "close": 3.36, "volume": 101736.0}, {"date": "2022-04-01", "close": 3.44, "volume": 109527.0}, {"date": "2022-04-04", "close": 3.44, "volume": 241267.0}, {"date": "2022-04-05", "close": 3.27, "volume": 75645.0}, {"date": "2022-04-06", "close": 3.14, "volume": 101019.0}, {"date": "2022-04-07", "close": 2.99, "volume": 92574.0}, {"date": "2022-04-08", "close": 2.9, "volume": 168093.0}, {"date": "2022-04-11", "close": 2.8, "volume": 158479.0}, {"date": "2022-04-12", "close": 2.54, "volume": 134367.0}, {"date": "2022-04-13", "close": 2.47, "volume": 154133.0}, {"date": "2022-04-14", "close": 2.46, "volume": 760830.0}, {"date": "2022-04-18", "close": 2.25, "volume": 583369.0}, {"date": "2022-04-19", "close": 2.28, "volume": 188628.0}, {"date": "2022-04-20", "close": 2.19, "volume": 187951.0}, {"date": "2022-04-21", "close": 2.1, "volume": 138117.0}, {"date": "2022-04-22", "close": 2.14, "volume": 124726.0}, {"date": "2022-04-25", "close": 2.24, "volume": 348292.0}, {"date": "2022-04-26", "close": 2.23, "volume": 257881.0}, {"date": "2022-04-27", "close": 2.2, "volume": 299837.0}, {"date": "2022-04-28", "close": 2.11, "volume": 187722.0}, {"date": "2022-04-29", "close": 2.11, "volume": 246695.0}, {"date": "2022-05-02", "close": 2.25, "volume": 103143.0}, {"date": "2022-05-03", "close": 2.21, "volume": 252684.0}, {"date": "2022-05-04", "close": 2.28, "volume": 94521.0}, {"date": "2022-05-05", "close": 2.16, "volume": 94658.0}, {"date": "2022-05-06", "close": 2.09, "volume": 203376.0}, {"date": "2022-05-09", "close": 1.95, "volume": 153231.0}, {"date": "2022-05-10", "close": 2.01, "volume": 139125.0}, {"date": "2022-05-11", "close": 1.86, "volume": 164469.0}, {"date": "2022-05-12", "close": 1.97, "volume": 129493.0}, {"date": "2022-05-13", "close": 2.06, "volume": 144868.0}, {"date": "2022-05-16", "close": 2.07, "volume": 73909.0}, {"date": "2022-05-17", "close": 2.21, "volume": 208731.0}, {"date": "2022-05-18", "close": 2.18, "volume": 208866.0}, {"date": "2022-05-19", "close": 2.22, "volume": 87251.0}, {"date": "2022-05-20", "close": 2.23, "volume": 100757.0}, {"date": "2022-05-23", "close": 2.24, "volume": 75753.0}, {"date": "2022-05-24", "close": 2.15, "volume": 121029.0}, {"date": "2022-05-25", "close": 2.15, "volume": 120060.0}, {"date": "2022-05-26", "close": 2.07, "volume": 112087.0}, {"date": "2022-05-27", "close": 2.15, "volume": 89030.0}, {"date": "2022-05-31", "close": 2.1, "volume": 46238.0}, {"date": "2022-06-01", "close": 2.06, "volume": 46081.0}, {"date": "2022-06-02", "close": 2.13, "volume": 53926.0}, {"date": "2022-06-03", "close": 2.0, "volume": 197478.0}, {"date": "2022-06-06", "close": 1.93, "volume": 150077.0}, {"date": "2022-06-07", "close": 1.98, "volume": 74318.0}, {"date": "2022-06-08", "close": 2.06, "volume": 62526.0}, {"date": "2022-06-09", "close": 2.04, "volume": 61167.0}, {"date": "2022-06-10", "close": 2.0, "volume": 63662.0}, {"date": "2022-06-13", "close": 1.91, "volume": 77675.0}, {"date": "2022-06-14", "close": 1.83, "volume": 52931.0}, {"date": "2022-06-15", "close": 1.8, "volume": 106580.0}, {"date": "2022-06-16", "close": 1.73, "volume": 70505.0}, {"date": "2022-06-17", "close": 1.74, "volume": 46443.0}, {"date": "2022-06-21", "close": 1.81, "volume": 142378.0}, {"date": "2022-06-22", "close": 1.79, "volume": 149137.0}, {"date": "2022-06-23", "close": 1.89, "volume": 98581.0}, {"date": "2022-06-24", "close": 2.2, "volume": 586246.0}, {"date": "2022-06-27", "close": 2.26, "volume": 179143.0}, {"date": "2022-06-28", "close": 2.22, "volume": 52845.0}, {"date": "2022-06-29", "close": 2.19, "volume": 28717.0}, {"date": "2022-06-30", "close": 2.26, "volume": 45629.0}, {"date": "2022-07-01", "close": 2.33, "volume": 116944.0}, {"date": "2022-07-05", "close": 2.43, "volume": 60787.0}, {"date": "2022-07-06", "close": 2.53, "volume": 98980.0}, {"date": "2022-07-07", "close": 2.62, "volume": 73174.0}, {"date": "2022-07-08", "close": 2.71, "volume": 69338.0}, {"date": "2022-07-11", "close": 2.6, "volume": 20702.0}, {"date": "2022-07-12", "close": 2.56, "volume": 38262.0}, {"date": "2022-07-13", "close": 2.66, "volume": 33215.0}, {"date": "2022-07-14", "close": 2.65, "volume": 56515.0}, {"date": "2022-07-15", "close": 2.63, "volume": 44063.0}, {"date": "2022-07-18", "close": 2.65, "volume": 48961.0}, {"date": "2022-07-19", "close": 2.64, "volume": 56656.0}, {"date": "2022-07-20", "close": 2.71, "volume": 41449.0}, {"date": "2022-07-21", "close": 2.71, "volume": 28536.0}, {"date": "2022-07-22", "close": 2.76, "volume": 92287.0}, {"date": "2022-07-25", "close": 2.81, "volume": 36808.0}, {"date": "2022-07-26", "close": 2.81, "volume": 34654.0}, {"date": "2022-07-27", "close": 2.94, "volume": 77612.0}, {"date": "2022-07-28", "close": 2.94, "volume": 55426.0}, {"date": "2022-07-29", "close": 2.93, "volume": 37261.0}, {"date": "2022-08-01", "close": 2.95, "volume": 33183.0}, {"date": "2022-08-02", "close": 2.98, "volume": 96747.0}, {"date": "2022-08-03", "close": 3.0, "volume": 352196.0}, {"date": "2022-08-04", "close": 3.17, "volume": 256385.0}, {"date": "2022-08-05", "close": 3.36, "volume": 152823.0}, {"date": "2022-08-08", "close": 3.45, "volume": 205771.0}, {"date": "2022-08-09", "close": 3.31, "volume": 228078.0}, {"date": "2022-08-10", "close": 3.32, "volume": 51082.0}, {"date": "2022-08-11", "close": 3.35, "volume": 101074.0}, {"date": "2022-08-12", "close": 3.39, "volume": 184549.0}, {"date": "2022-08-15", "close": 3.35, "volume": 149255.0}, {"date": "2022-08-16", "close": 3.28, "volume": 117982.0}, {"date": "2022-08-17", "close": 3.04, "volume": 132652.0}, {"date": "2022-08-18", "close": 2.88, "volume": 175698.0}, {"date": "2022-08-19", "close": 2.6, "volume": 115227.0}, {"date": "2022-08-22", "close": 2.37, "volume": 199740.0}, {"date": "2022-08-23", "close": 2.32, "volume": 61623.0}, {"date": "2022-08-24", "close": 2.32, "volume": 90751.0}, {"date": "2022-08-25", "close": 2.33, "volume": 157169.0}, {"date": "2022-08-26", "close": 2.26, "volume": 60623.0}, {"date": "2022-08-29", "close": 2.27, "volume": 26135.0}, {"date": "2022-08-30", "close": 2.25, "volume": 48363.0}, {"date": "2022-08-31", "close": 2.17, "volume": 80092.0}, {"date": "2022-09-01", "close": 2.05, "volume": 114575.0}, {"date": "2022-09-02", "close": 2.02, "volume": 37044.0}, {"date": "2022-09-06", "close": 2.12, "volume": 29408.0}, {"date": "2022-09-07", "close": 2.21, "volume": 82983.0}, {"date": "2022-09-08", "close": 2.14, "volume": 82462.0}, {"date": "2022-09-09", "close": 2.27, "volume": 170148.0}, {"date": "2022-09-12", "close": 2.34, "volume": 64534.0}, {"date": "2022-09-13", "close": 2.22, "volume": 54599.0}, {"date": "2022-09-14", "close": 2.07, "volume": 203397.0}, {"date": "2022-09-15", "close": 2.05, "volume": 57299.0}, {"date": "2022-09-16", "close": 1.85, "volume": 160329.0}, {"date": "2022-09-19", "close": 1.76, "volume": 57089.0}, {"date": "2022-09-20", "close": 1.73, "volume": 83244.0}, {"date": "2022-09-21", "close": 1.71, "volume": 78085.0}, {"date": "2022-09-22", "close": 1.68, "volume": 51610.0}, {"date": "2022-09-23", "close": 1.68, "volume": 76462.0}, {"date": "2022-09-26", "close": 1.59, "volume": 57610.0}, {"date": "2022-09-27", "close": 1.63, "volume": 50606.0}, {"date": "2022-09-28", "close": 1.68, "volume": 38414.0}, {"date": "2022-09-29", "close": 1.6, "volume": 62253.0}, {"date": "2022-09-30", "close": 1.53, "volume": 112253.0}, {"date": "2022-10-03", "close": 1.66, "volume": 106252.0}, {"date": "2022-10-04", "close": 1.73, "volume": 49882.0}, {"date": "2022-10-05", "close": 1.71, "volume": 33242.0}, {"date": "2022-10-06", "close": 1.71, "volume": 10457.0}, {"date": "2022-10-07", "close": 1.71, "volume": 238850.0}, {"date": "2022-10-10", "close": 1.71, "volume": 33116.0}, {"date": "2022-10-11", "close": 1.74, "volume": 17497.0}, {"date": "2022-10-12", "close": 1.73, "volume": 18868.0}, {"date": "2022-10-13", "close": 1.72, "volume": 41620.0}, {"date": "2022-10-14", "close": 1.71, "volume": 47296.0}, {"date": "2022-10-17", "close": 1.8, "volume": 82236.0}, {"date": "2022-10-18", "close": 1.85, "volume": 34950.0}, {"date": "2022-10-19", "close": 1.8, "volume": 23303.0}, {"date": "2022-10-20", "close": 1.82, "volume": 50557.0}, {"date": "2022-10-21", "close": 1.82, "volume": 84644.0}, {"date": "2022-10-24", "close": 1.78, "volume": 108424.0}, {"date": "2022-10-25", "close": 1.86, "volume": 45022.0}, {"date": "2022-10-26", "close": 1.87, "volume": 62774.0}, {"date": "2022-10-27", "close": 1.805, "volume": 43248.0}, {"date": "2022-10-28", "close": 1.87, "volume": 52054.0}, {"date": "2022-10-31", "close": 1.92, "volume": 53128.0}, {"date": "2022-11-01", "close": 1.88, "volume": 51909.0}, {"date": "2022-11-02", "close": 1.86, "volume": 42008.0}, {"date": "2022-11-03", "close": 1.84, "volume": 89729.0}, {"date": "2022-11-04", "close": 1.86, "volume": 17100.0}, {"date": "2022-11-07", "close": 1.85, "volume": 19334.0}, {"date": "2022-11-08", "close": 1.85, "volume": 14303.0}, {"date": "2022-11-09", "close": 2.13, "volume": 75124.0}, {"date": "2022-11-10", "close": 2.12, "volume": 79982.0}, {"date": "2022-11-11", "close": 2.23, "volume": 47526.0}, {"date": "2022-11-14", "close": 2.27, "volume": 77959.0}, {"date": "2022-11-15", "close": 2.0, "volume": 184303.0}, {"date": "2022-11-16", "close": 1.9, "volume": 50692.0}, {"date": "2022-11-17", "close": 1.91, "volume": 70714.0}, {"date": "2022-11-18", "close": 1.91, "volume": 29694.0}, {"date": "2022-11-21", "close": 1.98, "volume": 26471.0}, {"date": "2022-11-22", "close": 1.93, "volume": 17345.0}, {"date": "2022-11-23", "close": 1.98, "volume": 65529.0}, {"date": "2022-11-25", "close": 2.06, "volume": 17951.0}, {"date": "2022-11-28", "close": 2.02, "volume": 23426.0}, {"date": "2022-11-29", "close": 1.95, "volume": 51852.0}, {"date": "2022-11-30", "close": 1.86, "volume": 65554.0}, {"date": "2022-12-01", "close": 1.88, "volume": 35520.0}, {"date": "2022-12-02", "close": 2.0, "volume": 36681.0}, {"date": "2022-12-05", "close": 1.97, "volume": 18637.0}, {"date": "2022-12-06", "close": 1.89, "volume": 88257.0}, {"date": "2022-12-07", "close": 1.81, "volume": 48511.0}, {"date": "2022-12-08", "close": 1.91, "volume": 64254.0}, {"date": "2022-12-09", "close": 1.89, "volume": 118773.0}, {"date": "2022-12-12", "close": 1.78, "volume": 52098.0}, {"date": "2022-12-13", "close": 1.72, "volume": 30346.0}, {"date": "2022-12-14", "close": 1.67, "volume": 156774.0}, {"date": "2022-12-15", "close": 1.63, "volume": 12186.0}, {"date": "2022-12-16", "close": 1.61, "volume": 40283.0}, {"date": "2022-12-19", "close": 1.59, "volume": 25233.0}, {"date": "2022-12-20", "close": 1.58, "volume": 34019.0}, {"date": "2022-12-21", "close": 1.55, "volume": 55615.0}, {"date": "2022-12-22", "close": 1.49, "volume": 153692.0}, {"date": "2022-12-23", "close": 1.4, "volume": 68440.0}, {"date": "2022-12-27", "close": 1.21, "volume": 176121.0}, {"date": "2022-12-28", "close": 1.32, "volume": 56128.0}, {"date": "2022-12-29", "close": 1.39, "volume": 82975.0}, {"date": "2022-12-30", "close": 1.36, "volume": 31823.0}, {"date": "2023-01-03", "close": 1.39, "volume": 14944.0}, {"date": "2023-01-04", "close": 1.33, "volume": 200451.0}, {"date": "2023-01-05", "close": 1.3, "volume": 11432.0}, {"date": "2023-01-06", "close": 1.28, "volume": 61124.0}, {"date": "2023-01-09", "close": 1.31, "volume": 53690.0}, {"date": "2023-01-10", "close": 1.3, "volume": 42271.0}, {"date": "2023-01-11", "close": 1.3, "volume": 50429.0}, {"date": "2023-01-12", "close": 1.34, "volume": 113344.0}, {"date": "2023-01-13", "close": 1.3, "volume": 54552.0}, {"date": "2023-01-17", "close": 1.56, "volume": 283766.0}, {"date": "2023-01-18", "close": 1.35, "volume": 232775.0}, {"date": "2023-01-19", "close": 1.3, "volume": 43205.0}, {"date": "2023-01-20", "close": 1.32, "volume": 49498.0}, {"date": "2023-01-23", "close": 1.25, "volume": 153980.0}, {"date": "2023-01-24", "close": 1.2, "volume": 95488.0}, {"date": "2023-01-25", "close": 1.17, "volume": 103202.0}, {"date": "2023-01-26", "close": 1.22, "volume": 86325.0}, {"date": "2023-01-27", "close": 1.28, "volume": 140898.0}, {"date": "2023-01-30", "close": 1.3, "volume": 135323.0}, {"date": "2023-01-31", "close": 1.31, "volume": 72524.0}, {"date": "2023-02-01", "close": 1.3, "volume": 43420.0}, {"date": "2023-02-02", "close": 1.305, "volume": 78755.0}, {"date": "2023-02-03", "close": 1.31, "volume": 85064.0}, {"date": "2023-02-06", "close": 1.3, "volume": 57573.0}, {"date": "2023-02-07", "close": 1.3, "volume": 42913.0}, {"date": "2023-02-08", "close": 1.29, "volume": 50163.0}, {"date": "2023-02-09", "close": 1.29, "volume": 36108.0}, {"date": "2023-02-10", "close": 1.28, "volume": 130843.0}, {"date": "2023-02-13", "close": 1.27, "volume": 44474.0}, {"date": "2023-02-14", "close": 1.26, "volume": 37374.0}, {"date": "2023-02-15", "close": 1.31, "volume": 110841.0}, {"date": "2023-02-16", "close": 1.31, "volume": 39473.0}, {"date": "2023-02-17", "close": 1.32, "volume": 56172.0}, {"date": "2023-02-21", "close": 1.32, "volume": 60710.0}, {"date": "2023-02-22", "close": 1.29, "volume": 47783.0}, {"date": "2023-02-23", "close": 1.28, "volume": 54981.0}, {"date": "2023-02-24", "close": 1.29, "volume": 232126.0}, {"date": "2023-02-27", "close": 1.35, "volume": 439773.0}, {"date": "2023-02-28", "close": 1.36, "volume": 146869.0}, {"date": "2023-03-01", "close": 1.36, "volume": 47999.0}, {"date": "2023-03-02", "close": 1.38, "volume": 64006.0}, {"date": "2023-03-03", "close": 1.4, "volume": 109382.0}, {"date": "2023-03-06", "close": 1.47, "volume": 93525.0}, {"date": "2023-03-07", "close": 1.52, "volume": 121918.0}, {"date": "2023-03-08", "close": 1.71, "volume": 249817.0}, {"date": "2023-03-09", "close": 1.65, "volume": 220670.0}, {"date": "2023-03-10", "close": 1.55, "volume": 143712.0}, {"date": "2023-03-13", "close": 1.61, "volume": 134845.0}, {"date": "2023-03-14", "close": 1.72, "volume": 164644.0}, {"date": "2023-03-15", "close": 1.77, "volume": 45337.0}, {"date": "2023-03-16", "close": 1.72, "volume": 57707.0}, {"date": "2023-03-17", "close": 1.68, "volume": 43495.0}, {"date": "2023-03-20", "close": 1.61, "volume": 120211.0}, {"date": "2023-03-21", "close": 1.54, "volume": 51139.0}, {"date": "2023-03-22", "close": 1.47, "volume": 179909.0}, {"date": "2023-03-23", "close": 1.39, "volume": 349829.0}, {"date": "2023-03-24", "close": 1.4, "volume": 59692.0}, {"date": "2023-03-27", "close": 1.4, "volume": 38878.0}, {"date": "2023-03-28", "close": 1.46, "volume": 42226.0}, {"date": "2023-03-29", "close": 1.39, "volume": 19428.0}, {"date": "2023-03-30", "close": 1.39, "volume": 26871.0}, {"date": "2023-03-31", "close": 1.4, "volume": 695430.0}, {"date": "2023-04-03", "close": 1.33, "volume": 171510.0}, {"date": "2023-04-04", "close": 1.3, "volume": 44372.0}, {"date": "2023-04-05", "close": 1.28, "volume": 26302.0}, {"date": "2023-04-06", "close": 1.28, "volume": 6074.0}, {"date": "2023-04-10", "close": 1.36, "volume": 58844.0}, {"date": "2023-04-11", "close": 1.45, "volume": 107222.0}, {"date": "2023-04-12", "close": 1.39, "volume": 56109.0}, {"date": "2023-04-13", "close": 1.35, "volume": 52389.0}, {"date": "2023-04-14", "close": 1.36, "volume": 20283.0}, {"date": "2023-04-17", "close": 1.36, "volume": 20377.0}, {"date": "2023-04-18", "close": 1.47, "volume": 99463.0}, {"date": "2023-04-19", "close": 1.6, "volume": 150722.0}, {"date": "2023-04-20", "close": 1.56, "volume": 37199.0}, {"date": "2023-04-21", "close": 1.53, "volume": 21820.0}, {"date": "2023-04-24", "close": 1.53, "volume": 15342.0}, {"date": "2023-04-25", "close": 1.48, "volume": 38782.0}, {"date": "2023-04-26", "close": 1.5, "volume": 42333.0}, {"date": "2023-04-27", "close": 1.49, "volume": 59702.0}, {"date": "2023-04-28", "close": 1.47, "volume": 13182.0}, {"date": "2023-05-01", "close": 1.38, "volume": 45220.0}, {"date": "2023-05-02", "close": 1.57, "volume": 70926.0}, {"date": "2023-05-03", "close": 1.42, "volume": 27356.0}, {"date": "2023-05-04", "close": 1.48, "volume": 15886.0}, {"date": "2023-05-05", "close": 1.5, "volume": 18440.0}, {"date": "2023-05-08", "close": 1.59, "volume": 60498.0}, {"date": "2023-05-09", "close": 1.5, "volume": 30831.0}, {"date": "2023-05-10", "close": 1.5, "volume": 34663.0}, {"date": "2023-05-11", "close": 1.49, "volume": 25309.0}, {"date": "2023-05-12", "close": 1.53, "volume": 8507.0}, {"date": "2023-05-15", "close": 1.49, "volume": 87569.0}, {"date": "2023-05-16", "close": 1.5, "volume": 31039.0}, {"date": "2023-05-17", "close": 1.51, "volume": 58788.0}, {"date": "2023-05-18", "close": 1.58, "volume": 93401.0}, {"date": "2023-05-19", "close": 1.58, "volume": 31703.0}, {"date": "2023-05-22", "close": 1.58, "volume": 41152.0}, {"date": "2023-05-23", "close": 1.54, "volume": 22633.0}, {"date": "2023-05-24", "close": 1.54, "volume": 56521.0}, {"date": "2023-05-25", "close": 1.5, "volume": 23144.0}, {"date": "2023-05-26", "close": 1.5, "volume": 21594.0}, {"date": "2023-05-30", "close": 1.5707, "volume": 35688.0}, {"date": "2023-05-31", "close": 1.59, "volume": 35508.0}, {"date": "2023-06-01", "close": 1.624, "volume": 22826.0}, {"date": "2023-06-02", "close": 1.68, "volume": 35563.0}, {"date": "2023-06-05", "close": 1.72, "volume": 140285.0}, {"date": "2023-06-06", "close": 1.78, "volume": 113730.0}, {"date": "2023-06-07", "close": 1.72, "volume": 40963.0}, {"date": "2023-06-08", "close": 1.75, "volume": 40684.0}, {"date": "2023-06-09", "close": 1.75, "volume": 86653.0}, {"date": "2023-06-12", "close": 1.72, "volume": 36551.0}, {"date": "2023-06-13", "close": 1.7, "volume": 41028.0}, {"date": "2023-06-14", "close": 1.62, "volume": 36736.0}, {"date": "2023-06-15", "close": 1.6, "volume": 41875.0}, {"date": "2023-06-16", "close": 1.59, "volume": 216599.0}, {"date": "2023-06-20", "close": 1.5, "volume": 205531.0}, {"date": "2023-06-21", "close": 1.42, "volume": 107596.0}, {"date": "2023-06-22", "close": 1.41, "volume": 43366.0}, {"date": "2023-06-23", "close": 1.37, "volume": 74205.0}, {"date": "2023-06-26", "close": 1.39, "volume": 117008.0}, {"date": "2023-06-27", "close": 1.4, "volume": 75738.0}, {"date": "2023-06-28", "close": 1.39, "volume": 99381.0}, {"date": "2023-06-29", "close": 1.38, "volume": 41703.0}, {"date": "2023-06-30", "close": 1.39, "volume": 67443.0}, {"date": "2023-07-03", "close": 1.4, "volume": 12061.0}, {"date": "2023-07-05", "close": 1.37, "volume": 36296.0}, {"date": "2023-07-06", "close": 1.39, "volume": 32110.0}, {"date": "2023-07-07", "close": 1.39, "volume": 18670.0}, {"date": "2023-07-10", "close": 1.39, "volume": 48604.0}, {"date": "2023-07-11", "close": 1.43, "volume": 26494.0}, {"date": "2023-07-12", "close": 1.38, "volume": 170786.0}, {"date": "2023-07-13", "close": 1.37, "volume": 32846.0}, {"date": "2023-07-14", "close": 1.33, "volume": 90569.0}, {"date": "2023-07-17", "close": 1.35, "volume": 38709.0}, {"date": "2023-07-18", "close": 1.38, "volume": 64473.0}, {"date": "2023-07-19", "close": 1.36, "volume": 62242.0}, {"date": "2023-07-20", "close": 1.37, "volume": 26423.0}, {"date": "2023-07-21", "close": 1.36, "volume": 35764.0}, {"date": "2023-07-24", "close": 1.32, "volume": 23380.0}, {"date": "2023-07-25", "close": 1.31, "volume": 18145.0}, {"date": "2023-07-26", "close": 1.37, "volume": 69310.0}, {"date": "2023-07-27", "close": 1.375, "volume": 9964.0}, {"date": "2023-07-28", "close": 1.37, "volume": 26559.0}, {"date": "2023-07-31", "close": 1.4, "volume": 52145.0}, {"date": "2023-08-01", "close": 1.45, "volume": 26611.0}, {"date": "2023-08-02", "close": 1.41, "volume": 10743.0}, {"date": "2023-08-03", "close": 1.47, "volume": 32976.0}, {"date": "2023-08-04", "close": 1.49, "volume": 13979.0}, {"date": "2023-08-07", "close": 1.49, "volume": 37872.0}, {"date": "2023-08-08", "close": 1.47, "volume": 16512.0}, {"date": "2023-08-09", "close": 1.47, "volume": 14920.0}, {"date": "2023-08-10", "close": 1.47, "volume": 26131.0}, {"date": "2023-08-11", "close": 1.48, "volume": 37770.0}, {"date": "2023-08-14", "close": 1.485, "volume": 37160.0}, {"date": "2023-08-15", "close": 1.49, "volume": 65267.0}, {"date": "2023-08-16", "close": 1.47, "volume": 55605.0}, {"date": "2023-08-17", "close": 1.4, "volume": 57793.0}, {"date": "2023-08-18", "close": 1.47, "volume": 124656.0}, {"date": "2023-08-21", "close": 1.47, "volume": 17805.0}, {"date": "2023-08-22", "close": 1.46, "volume": 32618.0}, {"date": "2023-08-23", "close": 1.46, "volume": 37078.0}, {"date": "2023-08-24", "close": 1.43, "volume": 9633.0}, {"date": "2023-08-25", "close": 1.48, "volume": 26552.0}, {"date": "2023-08-28", "close": 1.45, "volume": 38234.0}, {"date": "2023-08-29", "close": 1.49, "volume": 45142.0}, {"date": "2023-08-30", "close": 1.53, "volume": 46347.0}, {"date": "2023-08-31", "close": 1.54, "volume": 33122.0}, {"date": "2023-09-01", "close": 1.56, "volume": 57928.0}, {"date": "2023-09-05", "close": 1.53, "volume": 42105.0}, {"date": "2023-09-06", "close": 1.62, "volume": 49597.0}, {"date": "2023-09-07", "close": 1.65, "volume": 37783.0}, {"date": "2023-09-08", "close": 1.65, "volume": 102898.0}, {"date": "2023-09-11", "close": 1.63, "volume": 50142.0}, {"date": "2023-09-12", "close": 1.58, "volume": 16559.0}, {"date": "2023-09-13", "close": 1.55, "volume": 15873.0}, {"date": "2023-09-14", "close": 1.58, "volume": 18566.0}, {"date": "2023-09-15", "close": 1.52, "volume": 41414.0}, {"date": "2023-09-18", "close": 1.5, "volume": 25549.0}, {"date": "2023-09-19", "close": 1.53, "volume": 21009.0}, {"date": "2023-09-20", "close": 1.45, "volume": 16844.0}, {"date": "2023-09-21", "close": 1.44, "volume": 12555.0}, {"date": "2023-09-22", "close": 1.44, "volume": 17456.0}, {"date": "2023-09-25", "close": 1.43, "volume": 43257.0}, {"date": "2023-09-26", "close": 1.48, "volume": 97905.0}, {"date": "2023-09-27", "close": 1.47, "volume": 45454.0}, {"date": "2023-09-28", "close": 1.36, "volume": 40456.0}, {"date": "2023-09-29", "close": 1.17, "volume": 505971.0}, {"date": "2023-10-02", "close": 1.24, "volume": 85449.0}, {"date": "2023-10-03", "close": 1.28, "volume": 34891.0}, {"date": "2023-10-04", "close": 1.28, "volume": 18760.0}, {"date": "2023-10-05", "close": 1.25, "volume": 13943.0}, {"date": "2023-10-06", "close": 1.27, "volume": 19733.0}, {"date": "2023-10-09", "close": 1.23, "volume": 34890.0}, {"date": "2023-10-10", "close": 1.25, "volume": 19335.0}, {"date": "2023-10-11", "close": 1.29, "volume": 60027.0}, {"date": "2023-10-12", "close": 1.24, "volume": 51649.0}, {"date": "2023-10-13", "close": 1.22, "volume": 8645.0}, {"date": "2023-10-16", "close": 1.24, "volume": 16705.0}, {"date": "2023-10-17", "close": 1.22, "volume": 17256.0}, {"date": "2023-10-18", "close": 1.22, "volume": 63314.0}, {"date": "2023-10-19", "close": 1.23, "volume": 38056.0}, {"date": "2023-10-20", "close": 1.27, "volume": 7164.0}, {"date": "2023-10-23", "close": 1.3, "volume": 60341.0}, {"date": "2023-10-24", "close": 1.28, "volume": 15216.0}, {"date": "2023-10-25", "close": 1.28, "volume": 3631.0}, {"date": "2023-10-26", "close": 1.3, "volume": 8813.0}, {"date": "2023-10-27", "close": 1.29, "volume": 27016.0}, {"date": "2023-10-30", "close": 1.29, "volume": 68918.0}, {"date": "2023-10-31", "close": 1.29, "volume": 24294.0}, {"date": "2023-11-01", "close": 1.3, "volume": 30536.0}, {"date": "2023-11-02", "close": 1.28, "volume": 36361.0}, {"date": "2023-11-03", "close": 1.29, "volume": 19256.0}, {"date": "2023-11-06", "close": 1.29, "volume": 29174.0}, {"date": "2023-11-07", "close": 1.29, "volume": 17326.0}, {"date": "2023-11-08", "close": 1.16, "volume": 133519.0}, {"date": "2023-11-09", "close": 1.16, "volume": 56928.0}, {"date": "2023-11-10", "close": 1.16, "volume": 29334.0}, {"date": "2023-11-13", "close": 1.16, "volume": 16564.0}, {"date": "2023-11-14", "close": 1.3, "volume": 53285.0}, {"date": "2023-11-15", "close": 1.33, "volume": 111317.0}, {"date": "2023-11-16", "close": 1.32, "volume": 28371.0}, {"date": "2023-11-17", "close": 1.31, "volume": 58667.0}, {"date": "2023-11-20", "close": 1.3, "volume": 16740.0}, {"date": "2023-11-21", "close": 1.3, "volume": 5343.0}, {"date": "2023-11-22", "close": 1.33, "volume": 11593.0}, {"date": "2023-11-24", "close": 1.3601, "volume": 13681.0}, {"date": "2023-11-27", "close": 1.37, "volume": 36602.0}, {"date": "2023-11-28", "close": 1.4, "volume": 16913.0}, {"date": "2023-11-29", "close": 1.43, "volume": 21018.0}, {"date": "2023-11-30", "close": 1.48, "volume": 20559.0}, {"date": "2023-12-01", "close": 1.47, "volume": 23832.0}, {"date": "2023-12-04", "close": 1.54, "volume": 74110.0}, {"date": "2023-12-05", "close": 1.47, "volume": 56959.0}, {"date": "2023-12-06", "close": 1.47, "volume": 14374.0}, {"date": "2023-12-07", "close": 1.4602, "volume": 13717.0}, {"date": "2023-12-08", "close": 1.37, "volume": 16824.0}, {"date": "2023-12-11", "close": 1.37, "volume": 132624.0}, {"date": "2023-12-12", "close": 1.36, "volume": 46539.0}, {"date": "2023-12-13", "close": 1.37, "volume": 23078.0}, {"date": "2023-12-14", "close": 1.34, "volume": 55435.0}, {"date": "2023-12-15", "close": 1.31, "volume": 45331.0}, {"date": "2023-12-18", "close": 1.29, "volume": 26134.0}, {"date": "2023-12-19", "close": 1.32, "volume": 54405.0}, {"date": "2023-12-20", "close": 1.37, "volume": 12691.0}, {"date": "2023-12-21", "close": 1.37, "volume": 46743.0}, {"date": "2023-12-22", "close": 1.4, "volume": 15944.0}, {"date": "2023-12-26", "close": 1.4, "volume": 62042.0}, {"date": "2023-12-27", "close": 1.44, "volume": 52807.0}, {"date": "2023-12-28", "close": 1.44, "volume": 77907.0}, {"date": "2023-12-29", "close": 1.41, "volume": 86851.0}, {"date": "2024-01-02", "close": 1.39, "volume": 27873.0}, {"date": "2024-01-03", "close": 1.37, "volume": 24117.0}, {"date": "2024-01-04", "close": 1.44, "volume": 42844.0}, {"date": "2024-01-05", "close": 1.4, "volume": 26072.0}, {"date": "2024-01-08", "close": 1.47, "volume": 58725.0}, {"date": "2024-01-09", "close": 1.48, "volume": 102692.0}, {"date": "2024-01-10", "close": 1.45, "volume": 14379.0}, {"date": "2024-01-11", "close": 1.41, "volume": 50656.0}, {"date": "2024-01-12", "close": 1.52, "volume": 51992.0}, {"date": "2024-01-16", "close": 1.46, "volume": 67592.0}, {"date": "2024-01-17", "close": 1.45, "volume": 9422.0}, {"date": "2024-01-18", "close": 1.44, "volume": 21608.0}, {"date": "2024-01-19", "close": 1.45, "volume": 102608.0}, {"date": "2024-01-22", "close": 1.43, "volume": 38121.0}, {"date": "2024-01-23", "close": 1.43, "volume": 33678.0}, {"date": "2024-01-24", "close": 1.43, "volume": 33146.0}, {"date": "2024-01-25", "close": 1.43, "volume": 42605.0}, {"date": "2024-01-26", "close": 1.43, "volume": 30667.0}, {"date": "2024-01-29", "close": 1.45, "volume": 58367.0}, {"date": "2024-01-30", "close": 1.4, "volume": 80995.0}, {"date": "2024-01-31", "close": 1.41, "volume": 32788.0}, {"date": "2024-02-01", "close": 1.44, "volume": 24660.0}, {"date": "2024-02-02", "close": 1.44, "volume": 34730.0}, {"date": "2024-02-05", "close": 1.44, "volume": 20139.0}, {"date": "2024-02-06", "close": 1.31, "volume": 104095.0}, {"date": "2024-02-07", "close": 1.32, "volume": 39790.0}, {"date": "2024-02-08", "close": 1.27, "volume": 87757.0}, {"date": "2024-02-09", "close": 1.3, "volume": 54149.0}, {"date": "2024-02-12", "close": 1.25, "volume": 53001.0}, {"date": "2024-02-13", "close": 1.25, "volume": 35193.0}, {"date": "2024-02-14", "close": 1.34, "volume": 24136.0}, {"date": "2024-02-15", "close": 1.37, "volume": 282349.0}, {"date": "2024-02-16", "close": 1.36, "volume": 234498.0}, {"date": "2024-02-20", "close": 1.3, "volume": 185225.0}, {"date": "2024-02-21", "close": 1.29, "volume": 182914.0}, {"date": "2024-02-22", "close": 1.25, "volume": 135920.0}, {"date": "2024-02-23", "close": 1.24, "volume": 60342.0}, {"date": "2024-02-26", "close": 1.26, "volume": 207797.0}, {"date": "2024-02-27", "close": 1.27, "volume": 183311.0}, {"date": "2024-02-28", "close": 1.28, "volume": 113923.0}, {"date": "2024-02-29", "close": 1.23, "volume": 172378.0}, {"date": "2024-03-01", "close": 1.24, "volume": 98758.0}, {"date": "2024-03-04", "close": 1.22, "volume": 106098.0}, {"date": "2024-03-05", "close": 1.21, "volume": 147645.0}, {"date": "2024-03-06", "close": 1.26, "volume": 85544.0}, {"date": "2024-03-07", "close": 1.27, "volume": 54433.0}, {"date": "2024-03-08", "close": 1.29, "volume": 150061.0}, {"date": "2024-03-11", "close": 1.26, "volume": 82220.0}, {"date": "2024-03-12", "close": 1.26, "volume": 34165.0}, {"date": "2024-03-13", "close": 1.22, "volume": 80379.0}, {"date": "2024-03-14", "close": 1.12, "volume": 160080.0}, {"date": "2024-03-15", "close": 1.11, "volume": 352639.0}, {"date": "2024-03-18", "close": 1.1, "volume": 157503.0}, {"date": "2024-03-19", "close": 1.08, "volume": 222291.0}, {"date": "2024-03-20", "close": 1.11, "volume": 444769.0}, {"date": "2024-03-21", "close": 1.11, "volume": 242529.0}, {"date": "2024-03-22", "close": 1.09, "volume": 295593.0}, {"date": "2024-03-25", "close": 1.06, "volume": 173890.0}, {"date": "2024-03-26", "close": 0.99, "volume": 411383.0}, {"date": "2024-03-27", "close": 0.99, "volume": 493317.0}, {"date": "2024-03-28", "close": 0.8099, "volume": 1015755.0}, {"date": "2024-04-01", "close": 0.898, "volume": 389762.0}, {"date": "2024-04-02", "close": 0.889, "volume": 193195.0}, {"date": "2024-04-03", "close": 0.919, "volume": 240705.0}, {"date": "2024-04-04", "close": 0.9299, "volume": 158505.0}, {"date": "2024-04-05", "close": 0.9277, "volume": 67181.0}, {"date": "2024-04-08", "close": 0.9051, "volume": 181777.0}, {"date": "2024-04-09", "close": 0.9216, "volume": 71440.0}, {"date": "2024-04-10", "close": 0.9216, "volume": 51157.0}, {"date": "2024-04-11", "close": 0.8594, "volume": 302501.0}, {"date": "2024-04-12", "close": 0.809, "volume": 358290.0}, {"date": "2024-04-15", "close": 0.81, "volume": 363074.0}, {"date": "2024-04-16", "close": 0.815, "volume": 81223.0}, {"date": "2024-04-17", "close": 0.8021, "volume": 37558.0}, {"date": "2024-04-18", "close": 0.799, "volume": 70066.0}, {"date": "2024-04-19", "close": 0.7965, "volume": 118257.0}, {"date": "2024-04-22", "close": 0.7508, "volume": 173753.0}, {"date": "2024-04-23", "close": 0.723, "volume": 269597.0}, {"date": "2024-04-24", "close": 0.6831, "volume": 236067.0}, {"date": "2024-04-25", "close": 0.6701, "volume": 236194.0}, {"date": "2024-04-26", "close": 0.6831, "volume": 123806.0}, {"date": "2024-04-29", "close": 0.7507, "volume": 276737.0}, {"date": "2024-04-30", "close": 0.901, "volume": 666654.0}, {"date": "2024-05-01", "close": 0.8787, "volume": 110293.0}, {"date": "2024-05-02", "close": 0.95, "volume": 540942.0}, {"date": "2024-05-03", "close": 0.9297, "volume": 283037.0}, {"date": "2024-05-06", "close": 1.04, "volume": 517592.0}, {"date": "2024-05-07", "close": 1.03, "volume": 418341.0}, {"date": "2024-05-08", "close": 0.95, "volume": 289628.0}, {"date": "2024-05-09", "close": 0.9297, "volume": 302849.0}, {"date": "2024-05-10", "close": 0.9444, "volume": 247573.0}, {"date": "2024-05-13", "close": 0.95, "volume": 126032.0}, {"date": "2024-05-14", "close": 0.9287, "volume": 221119.0}, {"date": "2024-05-15", "close": 0.8989, "volume": 147665.0}, {"date": "2024-05-16", "close": 0.89, "volume": 90799.0}, {"date": "2024-05-17", "close": 0.905, "volume": 85652.0}, {"date": "2024-05-20", "close": 0.93, "volume": 158379.0}, {"date": "2024-05-21", "close": 0.9097, "volume": 279182.0}, {"date": "2024-05-22", "close": 0.915, "volume": 37171.0}, {"date": "2024-05-23", "close": 0.93, "volume": 130226.0}, {"date": "2024-05-24", "close": 0.9159, "volume": 123275.0}, {"date": "2024-05-28", "close": 0.9023, "volume": 101639.0}, {"date": "2024-05-29", "close": 0.8979, "volume": 39451.0}, {"date": "2024-05-30", "close": 0.9069, "volume": 81641.0}, {"date": "2024-05-31", "close": 0.8905, "volume": 65519.0}, {"date": "2024-06-03", "close": 0.8847, "volume": 79822.0}, {"date": "2024-06-04", "close": 0.8746, "volume": 93938.0}, {"date": "2024-06-05", "close": 0.8097, "volume": 192963.0}, {"date": "2024-06-06", "close": 0.7947, "volume": 292433.0}, {"date": "2024-06-07", "close": 0.771, "volume": 145791.0}, {"date": "2024-06-10", "close": 0.7449, "volume": 180889.0}, {"date": "2024-06-11", "close": 0.7248, "volume": 94262.0}, {"date": "2024-06-12", "close": 0.749, "volume": 222391.0}, {"date": "2024-06-13", "close": 0.739, "volume": 58667.0}, {"date": "2024-06-14", "close": 0.748, "volume": 64683.0}, {"date": "2024-06-17", "close": 0.7103, "volume": 49331.0}, {"date": "2024-06-18", "close": 0.7219, "volume": 90366.0}, {"date": "2024-06-20", "close": 0.6935, "volume": 122977.0}, {"date": "2024-06-21", "close": 0.6929, "volume": 475455.0}, {"date": "2024-06-24", "close": 0.8007, "volume": 377772.0}, {"date": "2024-06-25", "close": 0.8273, "volume": 244033.0}, {"date": "2024-06-26", "close": 0.8408, "volume": 351819.0}, {"date": "2024-06-27", "close": 0.869, "volume": 165436.0}, {"date": "2024-06-28", "close": 0.82, "volume": 68436.0}, {"date": "2024-07-01", "close": 0.789, "volume": 143985.0}, {"date": "2024-07-02", "close": 0.78, "volume": 310106.0}, {"date": "2024-07-03", "close": 0.7513, "volume": 79118.0}, {"date": "2024-07-05", "close": 0.789, "volume": 76166.0}, {"date": "2024-07-08", "close": 0.8212, "volume": 169316.0}, {"date": "2024-07-09", "close": 0.839, "volume": 54700.0}, {"date": "2024-07-10", "close": 0.8435, "volume": 82068.0}, {"date": "2024-07-11", "close": 0.856, "volume": 94971.0}, {"date": "2024-07-12", "close": 0.8651, "volume": 90778.0}, {"date": "2024-07-15", "close": 0.8802, "volume": 173498.0}, {"date": "2024-07-16", "close": 0.8747, "volume": 96081.0}, {"date": "2024-07-17", "close": 0.8799, "volume": 131115.0}, {"date": "2024-07-18", "close": 0.84, "volume": 97771.0}, {"date": "2024-07-19", "close": 0.8398, "volume": 105971.0}, {"date": "2024-07-22", "close": 0.86, "volume": 50095.0}, {"date": "2024-07-23", "close": 0.86, "volume": 212949.0}, {"date": "2024-07-24", "close": 0.85, "volume": 149197.0}, {"date": "2024-07-25", "close": 0.85, "volume": 62065.0}, {"date": "2024-07-26", "close": 0.86, "volume": 212684.0}, {"date": "2024-07-29", "close": 0.8314, "volume": 505608.0}, {"date": "2024-07-30", "close": 0.7899, "volume": 121473.0}, {"date": "2024-07-31", "close": 0.7975, "volume": 67543.0}, {"date": "2024-08-01", "close": 0.8, "volume": 27521.0}, {"date": "2024-08-02", "close": 0.7515, "volume": 64025.0}, {"date": "2024-08-05", "close": 0.7515, "volume": 165441.0}, {"date": "2024-08-06", "close": 0.775, "volume": 136005.0}, {"date": "2024-08-07", "close": 0.779, "volume": 75028.0}, {"date": "2024-08-08", "close": 0.7817, "volume": 54746.0}, {"date": "2024-08-09", "close": 0.79, "volume": 104228.0}, {"date": "2024-08-12", "close": 0.84, "volume": 144940.0}, {"date": "2024-08-13", "close": 0.86, "volume": 207338.0}, {"date": "2024-08-14", "close": 0.8247, "volume": 65111.0}, {"date": "2024-08-15", "close": 0.835, "volume": 56057.0}, {"date": "2024-08-16", "close": 0.835, "volume": 69638.0}, {"date": "2024-08-19", "close": 0.8601, "volume": 272432.0}, {"date": "2024-08-20", "close": 0.842, "volume": 1465711.0}, {"date": "2024-08-21", "close": 0.8699, "volume": 186189.0}, {"date": "2024-08-22", "close": 0.847, "volume": 134734.0}, {"date": "2024-08-23", "close": 0.819, "volume": 288304.0}, {"date": "2024-08-26", "close": 0.83, "volume": 212153.0}, {"date": "2024-08-27", "close": 0.8031, "volume": 96224.0}, {"date": "2024-08-28", "close": 0.78, "volume": 257528.0}, {"date": "2024-08-29", "close": 0.7978, "volume": 270075.0}, {"date": "2024-08-30", "close": 0.8004, "volume": 61472.0}, {"date": "2024-09-03", "close": 0.81, "volume": 120199.0}, {"date": "2024-09-04", "close": 0.7976, "volume": 43165.0}, {"date": "2024-09-05", "close": 0.7777, "volume": 117225.0}, {"date": "2024-09-06", "close": 0.8049, "volume": 75780.0}, {"date": "2024-09-09", "close": 0.805, "volume": 59964.0}, {"date": "2024-09-10", "close": 0.8021, "volume": 144534.0}, {"date": "2024-09-11", "close": 0.8312, "volume": 309405.0}, {"date": "2024-09-12", "close": 0.8356, "volume": 99962.0}, {"date": "2024-09-13", "close": 0.8462, "volume": 450687.0}, {"date": "2024-09-16", "close": 0.8546, "volume": 216185.0}, {"date": "2024-09-17", "close": 0.8551, "volume": 143651.0}, {"date": "2024-09-18", "close": 0.8319, "volume": 163771.0}, {"date": "2024-09-19", "close": 0.8187, "volume": 223053.0}, {"date": "2024-09-20", "close": 0.8249, "volume": 178896.0}, {"date": "2024-09-23", "close": 0.78, "volume": 254858.0}, {"date": "2024-09-24", "close": 0.7731, "volume": 180321.0}, {"date": "2024-09-25", "close": 0.7598, "volume": 120747.0}, {"date": "2024-09-26", "close": 0.786, "volume": 105542.0}, {"date": "2024-09-27", "close": 0.7832, "volume": 80528.0}, {"date": "2024-09-30", "close": 0.815, "volume": 179519.0}, {"date": "2024-10-01", "close": 0.8177, "volume": 138989.0}, {"date": "2024-10-02", "close": 0.8449, "volume": 283186.0}, {"date": "2024-10-03", "close": 0.8291, "volume": 279517.0}, {"date": "2024-10-04", "close": 0.8101, "volume": 58075.0}, {"date": "2024-10-07", "close": 0.8249, "volume": 176046.0}, {"date": "2024-10-08", "close": 0.8013, "volume": 365881.0}, {"date": "2024-10-09", "close": 0.8069, "volume": 117368.0}, {"date": "2024-10-10", "close": 0.7838, "volume": 181030.0}, {"date": "2024-10-11", "close": 0.7834, "volume": 115081.0}, {"date": "2024-10-14", "close": 0.7794, "volume": 111816.0}, {"date": "2024-10-15", "close": 0.79, "volume": 213386.0}, {"date": "2024-10-16", "close": 0.81, "volume": 384572.0}, {"date": "2024-10-17", "close": 0.8358, "volume": 334213.0}, {"date": "2024-10-18", "close": 0.8375, "volume": 291754.0}, {"date": "2024-10-21", "close": 0.8399, "volume": 268664.0}, {"date": "2024-10-22", "close": 0.86, "volume": 330213.0}, {"date": "2024-10-23", "close": 0.8488, "volume": 166479.0}, {"date": "2024-10-24", "close": 0.85, "volume": 113657.0}, {"date": "2024-10-25", "close": 0.8984, "volume": 596432.0}, {"date": "2024-10-28", "close": 0.9699, "volume": 617229.0}, {"date": "2024-10-29", "close": 0.9845, "volume": 614244.0}, {"date": "2024-10-30", "close": 1.0, "volume": 443838.0}, {"date": "2024-10-31", "close": 0.969, "volume": 312842.0}, {"date": "2024-11-01", "close": 0.9205, "volume": 338400.0}, {"date": "2024-11-04", "close": 0.9377, "volume": 122818.0}, {"date": "2024-11-05", "close": 0.945, "volume": 130415.0}, {"date": "2024-11-06", "close": 0.9438, "volume": 206755.0}, {"date": "2024-11-07", "close": 1.0, "volume": 660339.0}, {"date": "2024-11-08", "close": 1.04, "volume": 433170.0}, {"date": "2024-11-11", "close": 1.05, "volume": 903856.0}, {"date": "2024-11-12", "close": 1.0, "volume": 353197.0}, {"date": "2024-11-13", "close": 1.05, "volume": 1543176.0}, {"date": "2024-11-14", "close": 1.01, "volume": 508827.0}, {"date": "2024-11-15", "close": 0.9868, "volume": 428162.0}, {"date": "2024-11-18", "close": 0.95, "volume": 775664.0}, {"date": "2024-11-19", "close": 0.9558, "volume": 419327.0}, {"date": "2024-11-20", "close": 1.0, "volume": 931237.0}, {"date": "2024-11-21", "close": 0.999, "volume": 315753.0}, {"date": "2024-11-22", "close": 0.999, "volume": 643638.0}, {"date": "2024-11-25", "close": 0.9804, "volume": 576086.0}, {"date": "2024-11-26", "close": 0.9984, "volume": 1003040.0}, {"date": "2024-11-27", "close": 1.0, "volume": 292694.0}, {"date": "2024-11-29", "close": 0.9994, "volume": 100778.0}, {"date": "2024-12-02", "close": 0.9791, "volume": 406332.0}, {"date": "2024-12-03", "close": 0.9617, "volume": 176792.0}, {"date": "2024-12-04", "close": 0.8842, "volume": 2010229.0}, {"date": "2024-12-05", "close": 0.8678, "volume": 575154.0}, {"date": "2024-12-06", "close": 0.8401, "volume": 489911.0}, {"date": "2024-12-09", "close": 0.814, "volume": 1023733.0}, {"date": "2024-12-10", "close": 0.7887, "volume": 949652.0}, {"date": "2024-12-11", "close": 0.7625, "volume": 519151.0}, {"date": "2024-12-12", "close": 0.774, "volume": 518546.0}, {"date": "2024-12-13", "close": 0.7854, "volume": 710879.0}, {"date": "2024-12-16", "close": 0.8068, "volume": 1088838.0}, {"date": "2024-12-17", "close": 0.8068, "volume": 236651.0}, {"date": "2024-12-18", "close": 0.7903, "volume": 335945.0}, {"date": "2024-12-19", "close": 0.7709, "volume": 235189.0}, {"date": "2024-12-20", "close": 0.781, "volume": 374390.0}, {"date": "2024-12-23", "close": 0.7751, "volume": 411682.0}, {"date": "2024-12-24", "close": 0.7643, "volume": 189120.0}, {"date": "2024-12-26", "close": 0.767, "volume": 344602.0}, {"date": "2024-12-27", "close": 0.788, "volume": 273000.0}, {"date": "2024-12-30", "close": 0.8001, "volume": 423139.0}, {"date": "2024-12-31", "close": 0.8187, "volume": 574792.0}, {"date": "2025-01-02", "close": 0.794, "volume": 210407.0}, {"date": "2025-01-03", "close": 0.82, "volume": 239043.0}, {"date": "2025-01-06", "close": 0.8247, "volume": 293663.0}, {"date": "2025-01-07", "close": 0.8998, "volume": 447037.0}, {"date": "2025-01-08", "close": 0.8597, "volume": 279944.0}, {"date": "2025-01-10", "close": 0.8379, "volume": 125552.0}, {"date": "2025-01-13", "close": 0.817, "volume": 286713.0}, {"date": "2025-01-14", "close": 0.8259, "volume": 119969.0}, {"date": "2025-01-15", "close": 0.8299, "volume": 95570.0}, {"date": "2025-01-16", "close": 0.847, "volume": 180459.0}, {"date": "2025-01-17", "close": 0.8428, "volume": 114225.0}, {"date": "2025-01-21", "close": 0.8499, "volume": 89736.0}, {"date": "2025-01-22", "close": 0.8247, "volume": 109452.0}, {"date": "2025-01-23", "close": 0.847, "volume": 176593.0}, {"date": "2025-01-24", "close": 0.899, "volume": 427048.0}, {"date": "2025-01-27", "close": 0.8875, "volume": 167644.0}, {"date": "2025-01-28", "close": 0.8992, "volume": 130576.0}, {"date": "2025-01-29", "close": 0.8999, "volume": 118532.0}, {"date": "2025-01-30", "close": 0.9239, "volume": 384937.0}, {"date": "2025-01-31", "close": 0.9579, "volume": 390466.0}, {"date": "2025-02-03", "close": 0.91, "volume": 174018.0}, {"date": "2025-02-04", "close": 0.9299, "volume": 211622.0}, {"date": "2025-02-05", "close": 0.9497, "volume": 331941.0}, {"date": "2025-02-06", "close": 0.9678, "volume": 249378.0}, {"date": "2025-02-07", "close": 1.07, "volume": 791215.0}, {"date": "2025-02-10", "close": 1.3, "volume": 3811690.0}, {"date": "2025-02-11", "close": 1.28, "volume": 1003564.0}, {"date": "2025-02-12", "close": 1.33, "volume": 425163.0}, {"date": "2025-02-13", "close": 1.36, "volume": 803771.0}, {"date": "2025-02-14", "close": 1.46, "volume": 1017453.0}, {"date": "2025-02-18", "close": 1.59, "volume": 1113031.0}, {"date": "2025-02-19", "close": 1.59, "volume": 854377.0}, {"date": "2025-02-20", "close": 1.49, "volume": 664035.0}, {"date": "2025-02-21", "close": 1.46, "volume": 534529.0}, {"date": "2025-02-24", "close": 1.39, "volume": 986361.0}, {"date": "2025-02-25", "close": 1.42, "volume": 521051.0}, {"date": "2025-02-26", "close": 1.425, "volume": 958274.0}, {"date": "2025-02-27", "close": 1.5, "volume": 1050692.0}, {"date": "2025-02-28", "close": 1.48, "volume": 354228.0}, {"date": "2025-03-03", "close": 1.34, "volume": 600131.0}, {"date": "2025-03-04", "close": 1.3, "volume": 1545162.0}, {"date": "2025-03-05", "close": 1.35, "volume": 1009681.0}, {"date": "2025-03-06", "close": 1.39, "volume": 1333077.0}, {"date": "2025-03-07", "close": 1.39, "volume": 333689.0}, {"date": "2025-03-10", "close": 1.19, "volume": 804215.0}, {"date": "2025-03-11", "close": 1.22, "volume": 294642.0}, {"date": "2025-03-12", "close": 1.32, "volume": 333077.0}, {"date": "2025-03-13", "close": 1.28, "volume": 1020904.0}, {"date": "2025-03-14", "close": 1.39, "volume": 1218937.0}, {"date": "2025-03-17", "close": 1.47, "volume": 836304.0}, {"date": "2025-03-18", "close": 1.41, "volume": 548181.0}, {"date": "2025-03-19", "close": 1.5, "volume": 848474.0}, {"date": "2025-03-20", "close": 1.57, "volume": 1359832.0}, {"date": "2025-03-21", "close": 1.52, "volume": 1081165.0}, {"date": "2025-03-24", "close": 1.5, "volume": 1834671.0}, {"date": "2025-03-25", "close": 1.55, "volume": 727132.0}, {"date": "2025-03-26", "close": 1.55, "volume": 787952.0}, {"date": "2025-03-27", "close": 1.59, "volume": 889752.0}, {"date": "2025-03-28", "close": 1.58, "volume": 701702.0}, {"date": "2025-03-31", "close": 1.49, "volume": 917779.0}, {"date": "2025-04-01", "close": 1.42, "volume": 499963.0}, {"date": "2025-04-02", "close": 1.47, "volume": 503564.0}, {"date": "2025-04-03", "close": 1.5, "volume": 597692.0}, {"date": "2025-04-04", "close": 1.44, "volume": 900161.0}, {"date": "2025-04-07", "close": 1.55, "volume": 1878417.0}, {"date": "2025-04-08", "close": 1.62, "volume": 2629598.0}, {"date": "2025-04-09", "close": 1.65, "volume": 2149225.0}, {"date": "2025-04-10", "close": 1.25, "volume": 7838659.0}, {"date": "2025-04-11", "close": 1.17, "volume": 1810721.0}, {"date": "2025-04-14", "close": 1.19, "volume": 896204.0}, {"date": "2025-04-15", "close": 1.13, "volume": 843972.0}, {"date": "2025-04-16", "close": 1.09, "volume": 732417.0}, {"date": "2025-04-17", "close": 1.21, "volume": 783369.0}, {"date": "2025-04-21", "close": 1.2, "volume": 583059.0}, {"date": "2025-04-22", "close": 1.28, "volume": 884731.0}, {"date": "2025-04-23", "close": 1.29, "volume": 1166419.0}, {"date": "2025-04-24", "close": 1.33, "volume": 1907144.0}, {"date": "2025-04-25", "close": 1.33, "volume": 1290887.0}, {"date": "2025-04-28", "close": 1.28, "volume": 755323.0}, {"date": "2025-04-29", "close": 1.26, "volume": 866114.0}, {"date": "2025-04-30", "close": 1.25, "volume": 1077801.0}, {"date": "2025-05-01", "close": 1.29, "volume": 773504.0}, {"date": "2025-05-02", "close": 1.285, "volume": 707360.0}, {"date": "2025-05-05", "close": 1.25, "volume": 458829.0}, {"date": "2025-05-06", "close": 1.23, "volume": 760019.0}, {"date": "2025-05-07", "close": 1.19, "volume": 1734677.0}, {"date": "2025-05-08", "close": 1.19, "volume": 710179.0}, {"date": "2025-05-09", "close": 1.13, "volume": 687170.0}, {"date": "2025-05-12", "close": 1.1, "volume": 761145.0}, {"date": "2025-05-13", "close": 1.19, "volume": 1175857.0}, {"date": "2025-05-14", "close": 1.28, "volume": 1551551.0}, {"date": "2025-05-15", "close": 1.23, "volume": 580353.0}, {"date": "2025-05-16", "close": 1.26, "volume": 827463.0}, {"date": "2025-05-19", "close": 1.26, "volume": 344041.0}, {"date": "2025-05-20", "close": 1.3, "volume": 1039087.0}, {"date": "2025-05-21", "close": 1.33, "volume": 1241094.0}, {"date": "2025-05-22", "close": 1.33, "volume": 1330526.0}, {"date": "2025-05-23", "close": 1.59, "volume": 3103832.0}, {"date": "2025-05-27", "close": 1.52, "volume": 2062275.0}, {"date": "2025-05-28", "close": 1.52, "volume": 1084768.0}, {"date": "2025-05-29", "close": 1.52, "volume": 883038.0}, {"date": "2025-05-30", "close": 1.39, "volume": 1954855.0}, {"date": "2025-06-02", "close": 1.245, "volume": 1990822.0}, {"date": "2025-06-03", "close": 1.26, "volume": 927713.0}, {"date": "2025-06-04", "close": 1.22, "volume": 975061.0}, {"date": "2025-06-05", "close": 1.21, "volume": 1133312.0}, {"date": "2025-06-06", "close": 1.29, "volume": 1373771.0}, {"date": "2025-06-09", "close": 1.3, "volume": 859613.0}, {"date": "2025-06-10", "close": 1.3, "volume": 1156024.0}, {"date": "2025-06-11", "close": 1.28, "volume": 615692.0}, {"date": "2025-06-12", "close": 1.31, "volume": 732011.0}, {"date": "2025-06-13", "close": 1.29, "volume": 744910.0}, {"date": "2025-06-16", "close": 1.26, "volume": 757211.0}, {"date": "2025-06-17", "close": 1.23, "volume": 587264.0}, {"date": "2025-06-18", "close": 1.26, "volume": 752917.0}, {"date": "2025-06-20", "close": 1.26, "volume": 3054434.0}, {"date": "2025-06-23", "close": 1.19, "volume": 922435.0}, {"date": "2025-06-24", "close": 1.19, "volume": 1014853.0}, {"date": "2025-06-25", "close": 1.16, "volume": 550124.0}, {"date": "2025-06-26", "close": 1.19, "volume": 715503.0}, {"date": "2025-06-27", "close": 1.17, "volume": 9853888.0}, {"date": "2025-06-30", "close": 1.15, "volume": 724280.0}, {"date": "2025-07-01", "close": 1.1, "volume": 1367199.0}, {"date": "2025-07-02", "close": 1.05, "volume": 1540519.0}, {"date": "2025-07-03", "close": 1.03, "volume": 1160828.0}, {"date": "2025-07-07", "close": 1.04, "volume": 1376774.0}, {"date": "2025-07-08", "close": 1.06, "volume": 958765.0}, {"date": "2025-07-09", "close": 1.12, "volume": 1031576.0}, {"date": "2025-07-10", "close": 1.18, "volume": 1108390.0}, {"date": "2025-07-11", "close": 1.14, "volume": 1546793.0}, {"date": "2025-07-14", "close": 1.17, "volume": 1210012.0}, {"date": "2025-07-15", "close": 1.17, "volume": 865802.0}, {"date": "2025-07-16", "close": 1.09, "volume": 1831282.0}, {"date": "2025-07-17", "close": 1.14, "volume": 1220680.0}, {"date": "2025-07-18", "close": 1.12, "volume": 745051.0}, {"date": "2025-07-21", "close": 1.11, "volume": 633702.0}, {"date": "2025-07-22", "close": 1.12, "volume": 364866.0}, {"date": "2025-07-23", "close": 1.12, "volume": 647808.0}, {"date": "2025-07-24", "close": 1.1, "volume": 728039.0}, {"date": "2025-07-25", "close": 1.11, "volume": 424148.0}, {"date": "2025-07-28", "close": 1.09, "volume": 1524377.0}, {"date": "2025-07-29", "close": 1.08, "volume": 1005835.0}, {"date": "2025-07-30", "close": 1.01, "volume": 1385323.0}, {"date": "2025-07-31", "close": 0.9786, "volume": 1089523.0}, {"date": "2025-08-01", "close": 1.0, "volume": 729316.0}, {"date": "2025-08-04", "close": 1.02, "volume": 484868.0}, {"date": "2025-08-05", "close": 1.0, "volume": 710669.0}, {"date": "2025-08-06", "close": 0.9899, "volume": 300876.0}, {"date": "2025-08-07", "close": 0.9808, "volume": 521779.0}, {"date": "2025-08-08", "close": 0.9966, "volume": 466807.0}, {"date": "2025-08-11", "close": 0.9978, "volume": 411888.0}, {"date": "2025-08-12", "close": 0.9975, "volume": 434541.0}, {"date": "2025-08-13", "close": 0.9811, "volume": 839461.0}, {"date": "2025-08-14", "close": 0.9811, "volume": 620957.0}, {"date": "2025-08-15", "close": 1.02, "volume": 759321.0}, {"date": "2025-08-18", "close": 1.02, "volume": 678145.0}, {"date": "2025-08-19", "close": 0.9937, "volume": 763672.0}, {"date": "2025-08-20", "close": 1.03, "volume": 819271.0}, {"date": "2025-08-21", "close": 1.05, "volume": 803672.0}, {"date": "2025-08-22", "close": 1.1, "volume": 959756.0}, {"date": "2025-08-25", "close": 1.16, "volume": 1340346.0}, {"date": "2025-08-26", "close": 1.18, "volume": 892794.0}, {"date": "2025-08-27", "close": 1.26, "volume": 1622681.0}, {"date": "2025-08-28", "close": 1.2, "volume": 770390.0}, {"date": "2025-08-29", "close": 1.26, "volume": 1118950.0}, {"date": "2025-09-02", "close": 1.28, "volume": 869368.0}, {"date": "2025-09-03", "close": 1.24, "volume": 881663.0}, {"date": "2025-09-04", "close": 1.38, "volume": 1931405.0}, {"date": "2025-09-05", "close": 1.37, "volume": 3124547.0}, {"date": "2025-09-08", "close": 1.225, "volume": 2244691.0}, {"date": "2025-09-09", "close": 1.27, "volume": 1203653.0}, {"date": "2025-09-10", "close": 1.02, "volume": 6894922.0}, {"date": "2025-09-11", "close": 1.07, "volume": 2444344.0}, {"date": "2025-09-12", "close": 1.03, "volume": 1299228.0}, {"date": "2025-09-15", "close": 1.06, "volume": 1234000.0}, {"date": "2025-09-16", "close": 1.07, "volume": 1516991.0}, {"date": "2025-09-17", "close": 1.07, "volume": 1328886.0}, {"date": "2025-09-18", "close": 1.07, "volume": 1096816.0}, {"date": "2025-09-19", "close": 1.09, "volume": 1532565.0}, {"date": "2025-09-22", "close": 1.08, "volume": 665913.0}, {"date": "2025-09-23", "close": 1.055, "volume": 1015162.0}, {"date": "2025-09-24", "close": 1.04, "volume": 822463.0}, {"date": "2025-09-25", "close": 1.04, "volume": 813526.0}, {"date": "2025-09-26", "close": 1.03, "volume": 582190.0}, {"date": "2025-09-29", "close": 1.03, "volume": 535470.0}, {"date": "2025-09-30", "close": 1.01, "volume": 789667.0}, {"date": "2025-10-01", "close": 1.02, "volume": 769206.0}, {"date": "2025-10-02", "close": 1.02, "volume": 1399678.0}, {"date": "2025-10-03", "close": 1.04, "volume": 2097898.0}, {"date": "2025-10-06", "close": 1.03, "volume": 1477841.0}, {"date": "2025-10-07", "close": 1.05, "volume": 2518773.0}, {"date": "2025-10-08", "close": 1.22, "volume": 3958813.0}, {"date": "2025-10-09", "close": 1.23, "volume": 1582190.0}, {"date": "2025-10-10", "close": 1.15, "volume": 1857683.0}, {"date": "2025-10-13", "close": 1.18, "volume": 1272496.0}, {"date": "2025-10-14", "close": 1.19, "volume": 757390.0}, {"date": "2025-10-15", "close": 1.26, "volume": 1286661.0}, {"date": "2025-10-16", "close": 1.23, "volume": 800692.0}, {"date": "2025-10-17", "close": 1.18, "volume": 599345.0}, {"date": "2025-10-20", "close": 1.25, "volume": 890800.0}, {"date": "2025-10-21", "close": 1.21, "volume": 825087.0}, {"date": "2025-10-22", "close": 1.22, "volume": 535023.0}, {"date": "2025-10-23", "close": 1.23, "volume": 584838.0}, {"date": "2025-10-24", "close": 1.28, "volume": 726791.0}, {"date": "2025-10-27", "close": 1.26, "volume": 637089.0}, {"date": "2025-10-28", "close": 1.27, "volume": 637352.0}, {"date": "2025-10-29", "close": 1.25, "volume": 843398.0}, {"date": "2025-10-30", "close": 1.2, "volume": 477120.0}, {"date": "2025-10-31", "close": 1.21, "volume": 504523.0}, {"date": "2025-11-03", "close": 1.21, "volume": 529840.0}, {"date": "2025-11-04", "close": 1.11, "volume": 861037.0}, {"date": "2025-11-05", "close": 1.09, "volume": 672414.0}, {"date": "2025-11-06", "close": 1.07, "volume": 524379.0}, {"date": "2025-11-07", "close": 1.08, "volume": 436272.0}, {"date": "2025-11-10", "close": 1.05, "volume": 328024.0}, {"date": "2025-11-11", "close": 1.04, "volume": 533853.0}, {"date": "2025-11-12", "close": 1.11, "volume": 943698.0}, {"date": "2025-11-13", "close": 1.07, "volume": 682879.0}, {"date": "2025-11-14", "close": 1.07, "volume": 677509.0}, {"date": "2025-11-17", "close": 1.07, "volume": 639169.0}, {"date": "2025-11-18", "close": 1.05, "volume": 524436.0}, {"date": "2025-11-19", "close": 1.02, "volume": 523893.0}, {"date": "2025-11-20", "close": 1.02, "volume": 878772.0}, {"date": "2025-11-21", "close": 1.055, "volume": 1099116.0}, {"date": "2025-11-24", "close": 1.06, "volume": 638293.0}, {"date": "2025-11-25", "close": 1.09, "volume": 1034283.0}, {"date": "2025-11-26", "close": 1.07, "volume": 757235.0}, {"date": "2025-11-28", "close": 1.06, "volume": 387002.0}, {"date": "2025-12-01", "close": 1.01, "volume": 534872.0}, {"date": "2025-12-02", "close": 1.01, "volume": 491332.0}, {"date": "2025-12-03", "close": 1.04, "volume": 738609.0}, {"date": "2025-12-04", "close": 1.06, "volume": 655710.0}, {"date": "2025-12-05", "close": 1.03, "volume": 714128.0}, {"date": "2025-12-08", "close": 1.05, "volume": 476460.0}, {"date": "2025-12-09", "close": 1.1, "volume": 1635381.0}, {"date": "2025-12-10", "close": 1.14, "volume": 983890.0}, {"date": "2025-12-11", "close": 1.14, "volume": 754312.0}, {"date": "2025-12-12", "close": 1.16, "volume": 546983.0}, {"date": "2025-12-15", "close": 1.11, "volume": 387224.0}, {"date": "2025-12-16", "close": 1.12, "volume": 370437.0}, {"date": "2025-12-17", "close": 1.11, "volume": 648142.0}, {"date": "2025-12-18", "close": 1.13, "volume": 791310.0}, {"date": "2025-12-19", "close": 1.12, "volume": 2742385.0}, {"date": "2025-12-22", "close": 1.13, "volume": 354994.0}, {"date": "2025-12-23", "close": 1.1, "volume": 304177.0}, {"date": "2025-12-24", "close": 1.11, "volume": 250715.0}, {"date": "2025-12-26", "close": 1.09, "volume": 277528.0}, {"date": "2025-12-29", "close": 1.07, "volume": 413578.0}, {"date": "2025-12-30", "close": 1.05, "volume": 529345.0}, {"date": "2025-12-31", "close": 1.09, "volume": 643838.0}, {"date": "2026-01-02", "close": 1.12, "volume": 599756.0}, {"date": "2026-01-05", "close": 1.13, "volume": 662596.0}, {"date": "2026-01-06", "close": 1.13, "volume": 337249.0}, {"date": "2026-01-07", "close": 1.19, "volume": 592177.0}, {"date": "2026-01-08", "close": 1.23, "volume": 940573.0}, {"date": "2026-01-09", "close": 1.18, "volume": 490183.0}, {"date": "2026-01-12", "close": 1.19, "volume": 149715.0}, {"date": "2026-01-13", "close": 1.19, "volume": 277515.0}, {"date": "2026-01-14", "close": 1.24, "volume": 670986.0}, {"date": "2026-01-15", "close": 1.25, "volume": 505818.0}, {"date": "2026-01-16", "close": 1.21, "volume": 508863.0}, {"date": "2026-01-20", "close": 1.21, "volume": 568736.0}, {"date": "2026-01-21", "close": 1.13, "volume": 32169740.0}, {"date": "2026-01-22", "close": 1.07, "volume": 2666043.0}, {"date": "2026-01-23", "close": 1.21, "volume": 2556525.0}, {"date": "2026-01-26", "close": 1.23, "volume": 2044285.0}, {"date": "2026-01-27", "close": 1.22, "volume": 1020253.0}, {"date": "2026-01-28", "close": 1.16, "volume": 967167.0}, {"date": "2026-01-29", "close": 1.14, "volume": 895302.0}, {"date": "2026-01-30", "close": 1.19, "volume": 1223617.0}, {"date": "2026-02-02", "close": 1.28, "volume": 1293262.0}, {"date": "2026-02-03", "close": 1.25, "volume": 761073.0}, {"date": "2026-02-04", "close": 1.2, "volume": 904813.0}, {"date": "2026-02-05", "close": 1.15, "volume": 746618.0}, {"date": "2026-02-06", "close": 1.22, "volume": 1046468.0}, {"date": "2026-02-09", "close": 1.23, "volume": 555459.0}, {"date": "2026-02-10", "close": 1.21, "volume": 582489.0}, {"date": "2026-02-11", "close": 1.2, "volume": 766478.0}, {"date": "2026-02-12", "close": 1.22, "volume": 588006.0}, {"date": "2026-02-13", "close": 1.33, "volume": 918419.0}, {"date": "2026-02-17", "close": 1.29, "volume": 849984.0}, {"date": "2026-02-18", "close": 1.34, "volume": 499380.0}, {"date": "2026-02-19", "close": 1.38, "volume": 1150340.0}, {"date": "2026-02-20", "close": 1.36, "volume": 482915.0}, {"date": "2026-02-23", "close": 1.43, "volume": 743541.0}, {"date": "2026-02-24", "close": 1.46, "volume": 690710.0}, {"date": "2026-02-25", "close": 1.46, "volume": 1172650.0}, {"date": "2026-02-26", "close": 1.47, "volume": 1152225.0}, {"date": "2026-02-27", "close": 1.44, "volume": 1062166.0}, {"date": "2026-03-02", "close": 1.45, "volume": 915310.0}, {"date": "2026-03-03", "close": 1.45, "volume": 1410952.0}, {"date": "2026-03-04", "close": 1.45, "volume": 533918.0}, {"date": "2026-03-05", "close": 1.4, "volume": 956222.0}, {"date": "2026-03-06", "close": 1.4, "volume": 447899.0}, {"date": "2026-03-09", "close": 1.46, "volume": 622700.0}, {"date": "2026-03-10", "close": 1.41, "volume": 407086.0}, {"date": "2026-03-11", "close": 1.45, "volume": 851355.0}, {"date": "2026-03-12", "close": 1.39, "volume": 466798.0}, {"date": "2026-03-13", "close": 1.37, "volume": 420406.0}, {"date": "2026-03-16", "close": 1.4, "volume": 315273.0}, {"date": "2026-03-17", "close": 1.38, "volume": 352348.0}, {"date": "2026-03-18", "close": 1.34, "volume": 656468.0}, {"date": "2026-03-19", "close": 1.28, "volume": 850805.0}, {"date": "2026-03-20", "close": 1.25, "volume": 748897.0}, {"date": "2026-03-23", "close": 1.25, "volume": 484083.0}, {"date": "2026-03-24", "close": 1.2, "volume": 359873.0}, {"date": "2026-03-25", "close": 1.19, "volume": 461065.0}, {"date": "2026-03-26", "close": 1.15, "volume": 508416.0}, {"date": "2026-03-27", "close": 1.12, "volume": 658463.0}, {"date": "2026-03-30", "close": 1.15, "volume": 848134.0}, {"date": "2026-03-31", "close": 1.15, "volume": 594698.0}, {"date": "2026-04-01", "close": 1.15, "volume": 676395.0}, {"date": "2026-04-02", "close": 1.14, "volume": 298995.0}, {"date": "2026-04-06", "close": 1.13, "volume": 263955.0}, {"date": "2026-04-07", "close": 1.12, "volume": 531280.0}, {"date": "2026-04-08", "close": 1.12, "volume": 450043.0}, {"date": "2026-04-09", "close": 1.15, "volume": 512708.0}, {"date": "2026-04-10", "close": 1.15, "volume": 606695.0}, {"date": "2026-04-13", "close": 1.28, "volume": 963755.0}, {"date": "2026-04-14", "close": 1.35, "volume": 1380989.0}, {"date": "2026-04-15", "close": 1.41, "volume": 1638249.0}, {"date": "2026-04-16", "close": 1.25, "volume": 1593642.0}, {"date": "2026-04-17", "close": 1.25, "volume": 715533.0}, {"date": "2026-04-20", "close": 1.3, "volume": 707274.0}, {"date": "2026-04-21", "close": 1.28, "volume": 431253.0}, {"date": "2026-04-22", "close": 1.31, "volume": 1032977.0}, {"date": "2026-04-23", "close": 1.09, "volume": 1914692.0}, {"date": "2026-04-24", "close": 1.07, "volume": 1159810.0}, {"date": "2026-04-27", "close": 1.06, "volume": 890767.0}, {"date": "2026-04-28", "close": 1.04, "volume": 717732.0}, {"date": "2026-04-29", "close": 1.03, "volume": 824398.0}, {"date": "2026-04-30", "close": 1.07, "volume": 687296.0}, {"date": "2026-05-01", "close": 1.09, "volume": 788711.0}, {"date": "2026-05-04", "close": 1.09, "volume": 443557.0}, {"date": "2026-05-05", "close": 1.09, "volume": 625892.0}, {"date": "2026-05-06", "close": 1.08, "volume": 572267.0}, {"date": "2026-05-07", "close": 1.05, "volume": 736009.0}, {"date": "2026-05-08", "close": 1.03, "volume": 761551.0}, {"date": "2026-05-11", "close": 1.02, "volume": 631756.0}, {"date": "2026-05-12", "close": 1.04, "volume": 914190.0}, {"date": "2026-05-13", "close": 1.02, "volume": 938731.0}, {"date": "2026-05-14", "close": 1.02, "volume": 1829823.0}, {"date": "2026-05-15", "close": 0.9911, "volume": 1375586.0}, {"date": "2026-05-18", "close": 0.9551, "volume": 1196097.0}, {"date": "2026-05-19", "close": 0.947, "volume": 704634.0}, {"date": "2026-05-20", "close": 1.0, "volume": 1474769.0}, {"date": "2026-05-21", "close": 1.0, "volume": 994129.0}, {"date": "2026-05-22", "close": 1.07, "volume": 1546139.0}, {"date": "2026-05-26", "close": 1.11, "volume": 1676450.0}, {"date": "2026-05-27", "close": 1.04, "volume": 686866.0}, {"date": "2026-05-28", "close": 1.05, "volume": 558135.0}, {"date": "2026-05-29", "close": 1.03, "volume": 772353.0}, {"date": "2026-06-01", "close": 1.03, "volume": 885646.0}, {"date": "2026-06-02", "close": 1.03, "volume": 791133.0}, {"date": "2026-06-03", "close": 1.005, "volume": 817234.0}, {"date": "2026-06-04", "close": 1.02, "volume": 587746.0}, {"date": "2026-06-05", "close": 0.9672, "volume": 867746.0}, {"date": "2026-06-08", "close": 0.9581, "volume": 709349.0}, {"date": "2026-06-09", "close": 0.9895, "volume": 1094465.0}, {"date": "2026-06-10", "close": 1.01, "volume": 1012282.0}, {"date": "2026-06-11", "close": 0.9781, "volume": 866094.0}, {"date": "2026-06-12", "close": 0.9607, "volume": 831173.0}, {"date": "2026-06-15", "close": 1.0, "volume": 923301.0}, {"date": "2026-06-16", "close": 1.02, "volume": 1717194.0}, {"date": "2026-06-17", "close": 0.9827, "volume": 1306031.0}, {"date": "2026-06-18", "close": 1.08, "volume": 6013153.0}, {"date": "2026-06-22", "close": 1.03, "volume": 2110680.0}, {"date": "2026-06-23", "close": 1.03, "volume": 990222.0}, {"date": "2026-06-24", "close": 1.02, "volume": 812601.0}, {"date": "2026-06-25", "close": 1.04, "volume": 1183220.0}, {"date": "2026-06-26", "close": 1.08, "volume": 9955037.0}, {"date": "2026-06-29", "close": 1.05, "volume": 809304.0}, {"date": "2026-06-30", "close": 1.07, "volume": 1056176.0}, {"date": "2026-07-01", "close": 1.05, "volume": 652434.0}, {"date": "2026-07-02", "close": 1.07, "volume": 791727.0}, {"date": "2026-07-06", "close": 1.08, "volume": 1148221.0}, {"date": "2026-07-07", "close": 1.03, "volume": 819378.0}, {"date": "2026-07-08", "close": 0.9678, "volume": 2986213.0}, {"date": "2026-07-09", "close": 0.9902, "volume": 1335656.0}, {"date": "2026-07-10", "close": 1.0, "volume": 827612.0}, {"date": "2026-07-13", "close": 0.9911, "volume": 1086580.0}, {"date": "2026-07-14", "close": 1.0, "volume": 760412.0}, {"date": "2026-07-15", "close": 1.15, "volume": 5223904.0}, {"date": "2026-07-16", "close": 1.015, "volume": 2695761.0}, {"date": "2026-07-17", "close": 0.9502, "volume": 3027727.0}, {"date": "2026-07-20", "close": 0.9693, "volume": 1865422.0}, {"date": "2026-07-21", "close": 0.9667, "volume": 1243579.0}, {"date": "2026-07-22", "close": 0.945, "volume": 1296577.0}, {"date": "2026-07-23", "close": 0.9455, "volume": 787643.0}, {"date": "2026-07-24", "close": 0.9076, "volume": 1605327.0}, {"date": "2026-07-27", "close": 0.9034, "volume": 1382951.0}, {"date": "2026-07-28", "close": 0.9144, "volume": 812628.0}, {"date": "2026-07-29", "close": 0.9186, "volume": 1117786.0}, {"date": "2026-07-30", "close": 0.9012, "volume": 749373.0}, {"date": "2026-07-31", "close": 0.8716, "volume": 1186139.0}, {"date": "2026-08-03", "close": 0.9684, "volume": 1349836.0}, {"date": "2026-08-04", "close": 0.9592, "volume": 1361137.0}, {"date": "2026-08-05", "close": 1.0, "volume": 2376412.0}, {"date": "2026-08-06", "close": 0.9531, "volume": 892070.0}, {"date": "2026-08-07", "close": 0.9671, "volume": 459427.0}], "refreshing": true}