{"ticker": "LVWR", "overview": {"cik": "1898795", "ticker": "LVWR", "name": "LiveWire Group, Inc.", "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "sic": "3751", "announcements": [{"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001898795-26-000093", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006719", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058431", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001898795-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052625", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051910", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051410", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051408", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005485", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005474", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005464", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005436", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001898795-26-000078", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005426", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001898795-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043704", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043703", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043702", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041934", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248638", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038464", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038300", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038299", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237206", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001898795-26-000054", "price_sensitive": true}]}, "description": "LiveWire Group, Inc. trades as LVWR on the NYSE and is registered in the United States, classified under Motorcycles, Bicycles & Parts (SIC 3751). Privy Trades holds 108 insider filings for the company, from May 2024 to September 2026. Across those, 8 insiders disclosed 33 sales totalling $4.51M. The most recent filing on record is dated 3 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 33, "sell_sum": 4514690.58548, "net": -4514690.58548, "insiders": 8, "first_date": "2024-05-09", "last_date": "2026-09-03"}, "metrics": {"ticker": "LVWR", "has_prices": true, "as_of": "2026-08-07", "last": 1.08, "prev_close": 1.11, "change": -0.030000000000000027, "change_pct": -0.02702702702702705, "session_volume": 796856.0, "vwap_5": 1.3800853857942021, "vwap_20": 1.8501040695896902, "vwap_60": 1.8219133687883022, "vwap_250": 1.9375650522154264, "high_52w": 5.26, "low_52w": 0.6483, "avg_volume_20": 12322667.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060955", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Jeremiah Nienhuis", "who_key": "Nienhuis Jeremiah", "role": "Head of Strat. & Product Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 25491.7196, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Someone inside LVWR is selling \u2014 $25K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2134919/000162828026060955/0001628280-26-060955-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87352}, {"id": "0001628280-26-052625", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 486.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "A director trims LVWR: $486", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026052625/0001628280-26-052625-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-051910", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Kjell Gruner", "who_key": "Gruner Kjell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 212532.03757999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "A director trims LVWR: $213K", "source_url": "https://www.sec.gov/Archives/edgar/data/1933737/000162828026051910/0001628280-26-051910-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136312}, {"id": "0001628280-26-051410", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Jeremiah Nienhuis", "who_key": "Nienhuis Jeremiah", "role": "Head of Strat. & Product Ops.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 25498.1588, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider offloads $25K of LVWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026051410/0001628280-26-051410-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001628280-26-051408", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Karim Donnez", "who_key": "Donnez Karim", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 537128.6429, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "CEO offloads $537K of LVWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026051408/0001628280-26-051408-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139192}, {"id": "0001628280-26-043702", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Allen Gerrard", "who_key": "Gerrard Allen", "role": "General Counsel & Board Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1009.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Director files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026043702/0001628280-26-043702-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203992}, {"id": "0001628280-26-043703", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Jon Bekefy", "who_key": "Bekefy Jon", "role": "Head of Global Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 787.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026043703/0001628280-26-043703-index.htm", "trade_date": "2026-06-14", "timestamp": "2026-06-14", "mins": 203992}, {"id": "0001628280-26-043704", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Karim Donnez", "who_key": "Donnez Karim", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 51735.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "CEO files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026043704/0001628280-26-043704-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001628280-26-038299", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Kjell Gruner", "who_key": "Gruner Kjell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Director files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026038299/0001628280-26-038299-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001628280-26-038300", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Director files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026038300/0001628280-26-038300-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001628280-26-038464", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Hiromichi Mizuno", "who_key": "Mizuno Hiromichi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Director files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026038464/0001628280-26-038464-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001628280-26-041934", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Hiromichi Mizuno", "who_key": "Mizuno Hiromichi", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Director files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026041934/0001628280-26-041934-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238552}, {"id": "0001628280-26-010847", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Karim Donnez", "who_key": "Donnez Karim", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 330880.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "CEO files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026010847/0001628280-26-010847-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366712}, {"id": "0001628280-26-010848", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Jennifer Hoover", "who_key": "Hoover Jennifer", "role": "Head Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 11203.130000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "C-suite exec files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026010848/0001628280-26-010848-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366712}, {"id": "0001628280-26-010849", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Ryan Ragland", "who_key": "Ragland Ryan", "role": "Head of Product Dev. & Design", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 49993.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026010849/0001628280-26-010849-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366712}, {"id": "0001628280-26-010850", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Jon Bekefy", "who_key": "Bekefy Jon", "role": "Head of Global Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42836.96000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026010850/0001628280-26-010850-index.htm", "trade_date": "2026-02-21", "timestamp": "2026-02-21", "mins": 366712}, {"id": "0001628280-26-010851", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Allen Gerrard", "who_key": "Gerrard Allen", "role": "General Counsel & Board Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38400.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Director files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026010851/0001628280-26-010851-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369592}, {"id": "0001628280-26-009193", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Ryan Ragland", "who_key": "Ragland Ryan", "role": "Head of Product Dev. & Design", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8187.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026009193/0001628280-26-009193-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378232}, {"id": "0001628280-26-009197", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Jon Bekefy", "who_key": "Bekefy Jon", "role": "Head of Global Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5461.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026009197/0001628280-26-009197-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378232}, {"id": "0002043775-25-000005", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Jon Bekefy", "who_key": "Bekefy Jon", "role": "Head of Global Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 16895.0964, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Someone inside LVWR is selling \u2014 $17K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000204377525000005/0002043775-25-000005-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 479032}, {"id": "0002043667-25-000003", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Ryan Ragland", "who_key": "Ragland Ryan", "role": "Head of Product Dev. & Design", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13880.369999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000204366725000003/0002043667-25-000003-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483352}, {"id": "0002043775-25-000003", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Jon Bekefy", "who_key": "Bekefy Jon", "role": "Head of Global Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16520.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000204377525000003/0002043775-25-000003-index.htm", "trade_date": "2025-12-02", "timestamp": "2025-12-02", "mins": 483352}, {"id": "0001415889-25-021212", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Ryan Ragland", "who_key": "Ragland Ryan", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Insider files routine paperwork on LVWR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000141588925021212/0001415889-25-021212-index.htm", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656152}, {"id": "0001898795-25-000136", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Karim Donnez", "who_key": "Donnez Karim", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 300635.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "The corner office trims LVWR: $301K", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000136/0001898795-25-000136-index.htm", "trade_date": "2025-06-16", "timestamp": "2025-06-16", "mins": 726712}, {"id": "0001898795-25-000127", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Kjell Gruner", "who_key": "Gruner Kjell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 123108.81, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Board member offloads $123K of LVWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000127/0001898795-25-000127-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732472}, {"id": "0001898795-25-000131", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "John L. Garcia", "who_key": "Garcia John L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 740421.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Boardroom sells $740K of LVWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000131/0001898795-25-000131-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732472}, {"id": "0001898795-25-000134", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "John L. Garcia", "who_key": "Garcia John L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 740421.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "Boardroom sells $740K of LVWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000134/0001898795-25-000134-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732472}, {"id": "0001898795-25-000128", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Karim Donnez", "who_key": "Donnez Karim", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 267742.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "The corner office trims LVWR: $268K", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000128/0001898795-25-000128-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "0001898795-25-000129", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "Tralisa Maraj", "who_key": "Maraj Tralisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 215000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "CFO trims $215K of LVWR", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000129/0001898795-25-000129-index.htm", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733912}, {"id": "0001898795-25-000121", "src": "INSIDERS", "ticker": "LVWR", "cik": "1898795", "company": "LiveWire Group, Inc.", "company_raw": "LiveWire Group, Inc.", "who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 304800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motorcycles, Bicycles & Parts", "country": "United States", "headline": "A director trims LVWR: $305K", "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000121/0001898795-25-000121-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735352}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "LiveWire Group, Inc. Common Stock", "new_value": "LiveWire Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001898795", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001898795", "applied": 1, "detected_at": "2026-10-25T18:40:55.439749"}]}, "key_people": [{"who": "Karim Donnez", "who_key": "Donnez Karim", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1497634.1069, "net": -1497634.1069, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 537128.6429, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026051408/0001628280-26-051408-index.htm"}, {"action": "SELL", "amount": 300635.5, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000136/0001898795-25-000136-index.htm"}, {"action": "SELL", "amount": 267742.5, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000128/0001898795-25-000128-index.htm"}, {"action": "SELL", "amount": 303302.0688, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000316/0001898795-24-000316-index.htm"}, {"action": "SELL", "amount": 4398.2952000000005, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000141588924028281/0001415889-24-028281-index.htm"}, {"action": "SELL", "amount": 72442.1, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000141588924028005/0001415889-24-028005-index.htm"}, {"action": "SELL", "amount": 11985.0, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000141588924017149/0001415889-24-017149-index.htm"}], "latest": {"action": "SELL", "amount": 537128.6429, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026051408/0001628280-26-051408-index.htm"}}, {"who": "John L. Garcia", "who_key": "Garcia John L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1480843.5, "net": -1480843.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 740421.75, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000131/0001898795-25-000131-index.htm"}, {"action": "SELL", "amount": 740421.75, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000134/0001898795-25-000134-index.htm"}], "latest": {"action": "SELL", "amount": 740421.75, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000131/0001898795-25-000131-index.htm"}}, {"who": "Kjell Gruner", "who_key": "Gruner Kjell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 813258.72918, "net": -813258.72918, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 212532.03757999997, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933737/000162828026051910/0001628280-26-051910-index.htm"}, {"action": "SELL", "amount": 123108.81, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000127/0001898795-25-000127-index.htm"}, {"action": "SELL", "amount": 33280.1616, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000201/0001898795-24-000201-index.htm"}, {"action": "SELL", "amount": 33989.43, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000171/0001898795-24-000171-index.htm"}, {"action": "SELL", "amount": 35135.29, "date": "2024-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000169/0001898795-24-000169-index.htm"}, {"action": "SELL", "amount": 38728.799999999996, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000165/0001898795-24-000165-index.htm"}, {"action": "SELL", "amount": 38878.200000000004, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000163/0001898795-24-000163-index.htm"}, {"action": "SELL", "amount": 32295.5, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000167/0001898795-24-000167-index.htm"}, {"action": "SELL", "amount": 32653.0, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000161/0001898795-24-000161-index.htm"}, {"action": "SELL", "amount": 32967.0, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000151/0001898795-24-000151-index.htm"}, {"action": "SELL", "amount": 32705.000000000004, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000149/0001898795-24-000149-index.htm"}, {"action": "SELL", "amount": 33174.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000143/0001898795-24-000143-index.htm"}, {"action": "SELL", "amount": 33494.5, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000141/0001898795-24-000141-index.htm"}, {"action": "SELL", "amount": 66982.0, "date": "2024-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000139/0001898795-24-000139-index.htm"}, {"action": "SELL", "amount": 33335.0, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000137/0001898795-24-000137-index.htm"}], "latest": {"action": "SELL", "amount": 212532.03757999997, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1933737/000162828026051910/0001628280-26-051910-index.htm"}}, {"who": "William L. Cornog", "who_key": "Cornog William L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 305286.0, "net": -305286.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 486.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026052625/0001628280-26-052625-index.htm"}, {"action": "SELL", "amount": 304800.0, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000121/0001898795-25-000121-index.htm"}], "latest": {"action": "SELL", "amount": 486.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026052625/0001628280-26-052625-index.htm"}}, {"who": "Tralisa Maraj", "who_key": "Maraj Tralisa", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 215000.0, "net": -215000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 215000.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000129/0001898795-25-000129-index.htm"}], "latest": {"action": "SELL", "amount": 215000.0, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000129/0001898795-25-000129-index.htm"}}, {"who": "Jon Bekefy", "who_key": "Bekefy Jon", "role": "Head of Global Sales & Mktg.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 82731.4164, "net": -82731.4164, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16895.0964, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000204377525000005/0002043775-25-000005-index.htm"}, {"action": "SELL", "amount": 65836.32, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000123/0001898795-25-000123-index.htm"}], "latest": {"action": "SELL", "amount": 16895.0964, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000204377525000005/0002043775-25-000005-index.htm"}}, {"who": "Ryan Ragland", "who_key": "Ragland Ryan", "role": "Head of Product Dev. & Design", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 68946.9546, "net": -68946.9546, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 49000.02, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000122/0001898795-25-000122-index.htm"}, {"action": "SELL", "amount": 19946.9346, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879524000318/0001898795-24-000318-index.htm"}], "latest": {"action": "SELL", "amount": 49000.02, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000189879525000122/0001898795-25-000122-index.htm"}}, {"who": "Jeremiah Nienhuis", "who_key": "Nienhuis Jeremiah", "role": "Head of Strat. & Product Ops.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 50989.8784, "net": -50989.8784, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25491.7196, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2134919/000162828026060955/0001628280-26-060955-index.htm"}, {"action": "SELL", "amount": 25498.1588, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1898795/000162828026051410/0001628280-26-051410-index.htm"}], "latest": {"action": "SELL", "amount": 25491.7196, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2134919/000162828026060955/0001628280-26-060955-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -25491.7196}], "announcements": [{"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001898795-26-000093", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006719", "price_sensitive": false}, {"form": "3", "date": "2026-08-21", "title": "FORM 3", "accession": "0001628280-26-058431", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001898795-26-000085", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052625", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001628280-26-051910", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051410", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051408", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005485", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005474", "price_sensitive": false}, {"form": "144", "date": "2026-07-30", "title": "Notice of proposed sale", "accession": "0001959173-26-005464", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005436", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001898795-26-000078", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001959173-26-005426", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001898795-26-000064", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043704", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043703", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043702", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "FORM 4/A", "accession": "0001628280-26-041934", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-248638", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001628280-26-038464", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038300", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001628280-26-038299", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001193125-26-237206", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001898795-26-000054", "price_sensitive": true}], "performance": {"ticker": "LVWR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-11-23", "close": 9.6476, "volume": 1010.0}, {"date": "2020-11-24", "close": 9.66, "volume": 7095.0}, {"date": "2020-11-25", "close": 9.66, "volume": 1661.0}, {"date": "2020-11-27", "close": 9.71, "volume": 11667.0}, {"date": "2020-11-30", "close": 9.9, "volume": 83504.0}, {"date": "2020-12-01", "close": 9.91, "volume": 11062.0}, {"date": "2020-12-02", "close": 9.85, "volume": 11228.0}, {"date": "2020-12-03", "close": 9.7513, "volume": 77729.0}, {"date": "2020-12-04", "close": 9.87, "volume": 114915.0}, {"date": "2020-12-07", "close": 9.9, "volume": 141276.0}, {"date": "2020-12-08", "close": 9.91, "volume": 364320.0}, {"date": "2020-12-09", "close": 9.96, "volume": 765755.0}, {"date": "2020-12-10", "close": 10.05, "volume": 109082.0}, {"date": "2020-12-11", "close": 10.22, "volume": 420039.0}, {"date": "2020-12-14", "close": 10.19, "volume": 316147.0}, {"date": "2020-12-15", "close": 10.15, "volume": 333321.0}, {"date": "2020-12-16", "close": 10.1, "volume": 531314.0}, {"date": "2020-12-17", "close": 10.13, "volume": 113851.0}, {"date": "2020-12-18", "close": 10.14, "volume": 115612.0}, {"date": "2020-12-21", "close": 10.11, "volume": 167056.0}, {"date": "2020-12-22", "close": 10.14, "volume": 337664.0}, {"date": "2020-12-23", "close": 10.16, "volume": 329923.0}, {"date": "2020-12-24", "close": 10.38, "volume": 433975.0}, {"date": "2020-12-28", "close": 10.38, "volume": 452093.0}, {"date": "2020-12-29", "close": 10.16, "volume": 287716.0}, {"date": "2020-12-30", "close": 10.18, "volume": 90512.0}, {"date": "2020-12-31", "close": 10.1, "volume": 257811.0}, {"date": "2021-01-04", "close": 10.11, "volume": 126352.0}, {"date": "2021-01-05", "close": 10.21, "volume": 69300.0}, {"date": "2021-01-06", "close": 10.1, "volume": 124185.0}, {"date": "2021-01-07", "close": 10.29, "volume": 335582.0}, {"date": "2021-01-08", "close": 10.3, "volume": 132901.0}, {"date": "2021-01-11", "close": 10.37, "volume": 84007.0}, {"date": "2021-01-12", "close": 10.6, "volume": 189540.0}, {"date": "2021-01-13", "close": 10.75, "volume": 426783.0}, {"date": "2021-01-14", "close": 10.7, "volume": 395120.0}, {"date": "2021-01-15", "close": 10.67, "volume": 210470.0}, {"date": "2021-01-19", "close": 10.77, "volume": 509149.0}, {"date": "2021-01-20", "close": 10.9, "volume": 394391.0}, {"date": "2021-01-21", "close": 10.84, "volume": 157654.0}, {"date": "2021-01-22", "close": 10.97, "volume": 272133.0}, {"date": "2021-01-25", "close": 10.88, "volume": 687096.0}, {"date": "2021-01-26", "close": 10.85, "volume": 173833.0}, {"date": "2021-01-27", "close": 10.65, "volume": 582142.0}, {"date": "2021-01-28", "close": 10.7, "volume": 140352.0}, {"date": "2021-01-29", "close": 10.76, "volume": 120045.0}, {"date": "2021-02-01", "close": 10.74, "volume": 246676.0}, {"date": "2021-02-02", "close": 10.84, "volume": 494199.0}, {"date": "2021-02-03", "close": 10.96, "volume": 564719.0}, {"date": "2021-02-04", "close": 10.99, "volume": 229515.0}, {"date": "2021-02-05", "close": 10.95, "volume": 498162.0}, {"date": "2021-02-08", "close": 11.21, "volume": 809909.0}, {"date": "2021-02-09", "close": 11.2, "volume": 431207.0}, {"date": "2021-02-10", "close": 11.15, "volume": 165885.0}, {"date": "2021-02-11", "close": 10.98, "volume": 301520.0}, {"date": "2021-02-12", "close": 11.0, "volume": 399958.0}, {"date": "2021-02-16", "close": 10.91, "volume": 433939.0}, {"date": "2021-02-17", "close": 10.95, "volume": 519959.0}, {"date": "2021-02-18", "close": 10.9399, "volume": 228454.0}, {"date": "2021-02-19", "close": 11.0, "volume": 320667.0}, {"date": "2021-02-22", "close": 10.93, "volume": 283700.0}, {"date": "2021-02-23", "close": 10.68, "volume": 452268.0}, {"date": "2021-02-24", "close": 10.79, "volume": 222157.0}, {"date": "2021-02-25", "close": 10.41, "volume": 288729.0}, {"date": "2021-02-26", "close": 10.41, "volume": 483824.0}, {"date": "2021-03-01", "close": 10.42, "volume": 157848.0}, {"date": "2021-03-02", "close": 10.21, "volume": 227990.0}, {"date": "2021-03-03", "close": 10.12, "volume": 227279.0}, {"date": "2021-03-04", "close": 10.0, "volume": 688259.0}, {"date": "2021-03-05", "close": 10.0, "volume": 370336.0}, {"date": "2021-03-08", "close": 10.0, "volume": 430661.0}, {"date": "2021-03-09", "close": 10.0, "volume": 148219.0}, {"date": "2021-03-10", "close": 10.69, "volume": 85785.0}, {"date": "2021-03-11", "close": 10.1, "volume": 247943.0}, {"date": "2021-03-12", "close": 10.02, "volume": 181913.0}, {"date": "2021-03-15", "close": 10.1, "volume": 182672.0}, {"date": "2021-03-16", "close": 9.92, "volume": 115420.0}, {"date": "2021-03-17", "close": 9.91, "volume": 194337.0}, {"date": "2021-03-18", "close": 9.9, "volume": 142493.0}, {"date": "2021-03-19", "close": 9.82, "volume": 303056.0}, {"date": "2021-03-22", "close": 9.81, "volume": 89830.0}, {"date": "2021-03-23", "close": 9.8, "volume": 2248520.0}, {"date": "2021-03-24", "close": 9.75, "volume": 941355.0}, {"date": "2021-03-25", "close": 9.78, "volume": 462595.0}, {"date": "2021-03-26", "close": 9.95, "volume": 342554.0}, {"date": "2021-03-29", "close": 9.9, "volume": 261209.0}, {"date": "2021-03-30", "close": 9.855, "volume": 147706.0}, {"date": "2021-03-31", "close": 9.82, "volume": 309951.0}, {"date": "2021-04-01", "close": 9.87, "volume": 57462.0}, {"date": "2021-04-05", "close": 9.81, "volume": 285432.0}, {"date": "2021-04-06", "close": 9.92, "volume": 110545.0}, {"date": "2021-04-07", "close": 9.9, "volume": 135109.0}, {"date": "2021-04-08", "close": 9.94, "volume": 45433.0}, {"date": "2021-04-09", "close": 10.01, "volume": 66790.0}, {"date": "2021-04-12", "close": 9.97, "volume": 45140.0}, {"date": "2021-04-13", "close": 9.98, "volume": 74817.0}, {"date": "2021-04-14", "close": 9.98, "volume": 32541.0}, {"date": "2021-04-15", "close": 9.96, "volume": 26303.0}, {"date": "2021-04-16", "close": 9.94, "volume": 60030.0}, {"date": "2021-04-19", "close": 9.92, "volume": 71403.0}, {"date": "2021-04-20", "close": 9.85, "volume": 64400.0}, {"date": "2021-04-21", "close": 9.88, "volume": 22437.0}, {"date": "2021-04-22", "close": 9.81, "volume": 49230.0}, {"date": "2021-04-23", "close": 9.93, "volume": 40278.0}, {"date": "2021-04-26", "close": 9.92, "volume": 17344.0}, {"date": "2021-04-27", "close": 9.92, "volume": 47868.0}, {"date": "2021-04-28", "close": 9.9, "volume": 96558.0}, {"date": "2021-04-29", "close": 9.92, "volume": 22725.0}, {"date": "2021-04-30", "close": 9.9, "volume": 23733.0}, {"date": "2021-05-03", "close": 9.88, "volume": 37206.0}, {"date": "2021-05-04", "close": 9.86, "volume": 39587.0}, {"date": "2021-05-05", "close": 9.84, "volume": 15629.0}, {"date": "2021-05-06", "close": 9.82, "volume": 80951.0}, {"date": "2021-05-07", "close": 9.85, "volume": 48870.0}, {"date": "2021-05-10", "close": 9.79, "volume": 66478.0}, {"date": "2021-05-11", "close": 9.75, "volume": 64269.0}, {"date": "2021-05-12", "close": 9.77, "volume": 431131.0}, {"date": "2021-05-13", "close": 9.75, "volume": 135938.0}, {"date": "2021-05-14", "close": 9.73, "volume": 186323.0}, {"date": "2021-05-17", "close": 9.71, "volume": 23753.0}, {"date": "2021-05-18", "close": 9.72, "volume": 19313.0}, {"date": "2021-05-19", "close": 9.7, "volume": 70884.0}, {"date": "2021-05-20", "close": 9.73, "volume": 16186.0}, {"date": "2021-05-21", "close": 9.71, "volume": 233501.0}, {"date": "2021-05-24", "close": 9.7, "volume": 13100.0}, {"date": "2021-05-25", "close": 9.82, "volume": 100688.0}, {"date": "2021-05-26", "close": 9.78, "volume": 25417.0}, {"date": "2021-05-27", "close": 9.75, "volume": 119244.0}, {"date": "2021-05-28", "close": 9.75, "volume": 41470.0}, {"date": "2021-06-01", "close": 9.8, "volume": 478393.0}, {"date": "2021-06-02", "close": 9.8, "volume": 33643.0}, {"date": "2021-06-03", "close": 9.78, "volume": 16486.0}, {"date": "2021-06-04", "close": 9.73, "volume": 23783.0}, {"date": "2021-06-07", "close": 9.76, "volume": 267232.0}, {"date": "2021-06-08", "close": 9.76, "volume": 50451.0}, {"date": "2021-06-09", "close": 9.76, "volume": 33453.0}, {"date": "2021-06-10", "close": 9.75, "volume": 36604.0}, {"date": "2021-06-11", "close": 9.75, "volume": 112546.0}, {"date": "2021-06-14", "close": 9.74, "volume": 19920.0}, {"date": "2021-06-15", "close": 9.74, "volume": 121776.0}, {"date": "2021-06-16", "close": 9.75, "volume": 85403.0}, {"date": "2021-06-17", "close": 9.74, "volume": 11629.0}, {"date": "2021-06-18", "close": 9.72, "volume": 122104.0}, {"date": "2021-06-21", "close": 9.72, "volume": 64018.0}, {"date": "2021-06-22", "close": 9.75, "volume": 117036.0}, {"date": "2021-06-23", "close": 9.74, "volume": 14762.0}, {"date": "2021-06-24", "close": 9.75, "volume": 36815.0}, {"date": "2021-06-25", "close": 9.75, "volume": 42867.0}, {"date": "2021-06-28", "close": 9.74, "volume": 110959.0}, {"date": "2021-06-29", "close": 9.74, "volume": 47699.0}, {"date": "2021-06-30", "close": 9.74, "volume": 7134.0}, {"date": "2021-07-01", "close": 9.75, "volume": 24322.0}, {"date": "2021-07-02", "close": 9.74, "volume": 13736.0}, {"date": "2021-07-06", "close": 9.74, "volume": 13549.0}, {"date": "2021-07-07", "close": 9.72, "volume": 55261.0}, {"date": "2021-07-08", "close": 9.73, "volume": 32016.0}, {"date": "2021-07-09", "close": 9.74, "volume": 56316.0}, {"date": "2021-07-12", "close": 9.75, "volume": 6285.0}, {"date": "2021-07-13", "close": 9.75, "volume": 10541.0}, {"date": "2021-07-14", "close": 9.78, "volume": 21760.0}, {"date": "2021-07-15", "close": 9.77, "volume": 18057.0}, {"date": "2021-07-16", "close": 9.77, "volume": 25949.0}, {"date": "2021-07-19", "close": 9.72, "volume": 24827.0}, {"date": "2021-07-20", "close": 9.72, "volume": 5012.0}, {"date": "2021-07-21", "close": 9.72, "volume": 3073.0}, {"date": "2021-07-22", "close": 9.72, "volume": 23737.0}, {"date": "2021-07-23", "close": 9.74, "volume": 44194.0}, {"date": "2021-07-26", "close": 9.74, "volume": 29163.0}, {"date": "2021-07-27", "close": 9.73, "volume": 1253.0}, {"date": "2021-07-28", "close": 9.73, "volume": 62856.0}, {"date": "2021-07-29", "close": 9.72, "volume": 15621.0}, {"date": "2021-07-30", "close": 9.74, "volume": 43429.0}, {"date": "2021-08-02", "close": 9.76, "volume": 15639.0}, {"date": "2021-08-03", "close": 9.75, "volume": 7806.0}, {"date": "2021-08-04", "close": 9.78, "volume": 145886.0}, {"date": "2021-08-05", "close": 9.76, "volume": 344022.0}, {"date": "2021-08-06", "close": 9.77, "volume": 176356.0}, {"date": "2021-08-09", "close": 9.74, "volume": 76116.0}, {"date": "2021-08-10", "close": 9.71, "volume": 140984.0}, {"date": "2021-08-11", "close": 9.71, "volume": 19930.0}, {"date": "2021-08-12", "close": 9.71, "volume": 371525.0}, {"date": "2021-08-13", "close": 9.71, "volume": 130746.0}, {"date": "2021-08-16", "close": 9.72, "volume": 131562.0}, {"date": "2021-08-17", "close": 9.72, "volume": 267890.0}, {"date": "2021-08-18", "close": 9.72, "volume": 563641.0}, {"date": "2021-08-19", "close": 9.74, "volume": 114766.0}, {"date": "2021-08-20", "close": 9.78, "volume": 104278.0}, {"date": "2021-08-23", "close": 9.75, "volume": 21814.0}, {"date": "2021-08-24", "close": 9.7, "volume": 194989.0}, {"date": "2021-08-25", "close": 9.71, "volume": 39883.0}, {"date": "2021-08-26", "close": 9.74, "volume": 23686.0}, {"date": "2021-08-27", "close": 9.72, "volume": 2972.0}, {"date": "2021-08-30", "close": 9.74, "volume": 178226.0}, {"date": "2021-08-31", "close": 9.76, "volume": 7244.0}, {"date": "2021-09-01", "close": 9.75, "volume": 17097.0}, {"date": "2021-09-02", "close": 9.74, "volume": 33377.0}, {"date": "2021-09-03", "close": 9.75, "volume": 73564.0}, {"date": "2021-09-07", "close": 9.74, "volume": 347681.0}, {"date": "2021-09-08", "close": 9.76, "volume": 6263.0}, {"date": "2021-09-09", "close": 9.75, "volume": 3096.0}, {"date": "2021-09-10", "close": 9.75, "volume": 10299.0}, {"date": "2021-09-13", "close": 9.77, "volume": 7616.0}, {"date": "2021-09-14", "close": 9.76, "volume": 2170.0}, {"date": "2021-09-15", "close": 9.78, "volume": 9201.0}, {"date": "2021-09-16", "close": 9.75, "volume": 41409.0}, {"date": "2021-09-17", "close": 9.78, "volume": 19937.0}, {"date": "2021-09-20", "close": 9.76, "volume": 10799.0}, {"date": "2021-09-21", "close": 9.76, "volume": 4452.0}, {"date": "2021-09-22", "close": 9.78, "volume": 182614.0}, {"date": "2021-09-23", "close": 9.76, "volume": 10437.0}, {"date": "2021-09-24", "close": 9.76, "volume": 44772.0}, {"date": "2021-09-27", "close": 9.77, "volume": 50253.0}, {"date": "2021-09-28", "close": 9.78, "volume": 44147.0}, {"date": "2021-09-29", "close": 9.78, "volume": 27514.0}, {"date": "2021-09-30", "close": 9.78, "volume": 19105.0}, {"date": "2021-10-01", "close": 9.8, "volume": 11307.0}, {"date": "2021-10-04", "close": 9.78, "volume": 9581.0}, {"date": "2021-10-05", "close": 9.77, "volume": 148158.0}, {"date": "2021-10-06", "close": 9.76, "volume": 20895.0}, {"date": "2021-10-07", "close": 9.8, "volume": 2032.0}, {"date": "2021-10-08", "close": 9.79, "volume": 17210.0}, {"date": "2021-10-11", "close": 9.78, "volume": 367.0}, {"date": "2021-10-12", "close": 9.79, "volume": 2945.0}, {"date": "2021-10-13", "close": 9.79, "volume": 1258.0}, {"date": "2021-10-14", "close": 9.79, "volume": 75598.0}, {"date": "2021-10-15", "close": 9.79, "volume": 1991.0}, {"date": "2021-10-18", "close": 9.78, "volume": 1620.0}, {"date": "2021-10-19", "close": 9.77, "volume": 11298.0}, {"date": "2021-10-20", "close": 9.77, "volume": 1494.0}, {"date": "2021-10-21", "close": 9.78, "volume": 30549.0}, {"date": "2021-10-22", "close": 9.78, "volume": 125292.0}, {"date": "2021-10-25", "close": 9.79, "volume": 116207.0}, {"date": "2021-10-26", "close": 9.81, "volume": 2683.0}, {"date": "2021-10-27", "close": 9.83, "volume": 75052.0}, {"date": "2021-10-28", "close": 9.83, "volume": 59589.0}, {"date": "2021-10-29", "close": 9.81, "volume": 45248.0}, {"date": "2021-11-01", "close": 9.82, "volume": 1570.0}, {"date": "2021-11-02", "close": 9.81, "volume": 1464.0}, {"date": "2021-11-03", "close": 9.81, "volume": 11721.0}, {"date": "2021-11-04", "close": 9.8, "volume": 38816.0}, {"date": "2021-11-05", "close": 9.8135, "volume": 4560.0}, {"date": "2021-11-08", "close": 9.85, "volume": 26567.0}, {"date": "2021-11-09", "close": 9.83, "volume": 2337.0}, {"date": "2021-11-10", "close": 9.82, "volume": 18172.0}, {"date": "2021-11-11", "close": 9.8299, "volume": 13415.0}, {"date": "2021-11-12", "close": 9.82, "volume": 11977.0}, {"date": "2021-11-15", "close": 9.85, "volume": 422524.0}, {"date": "2021-11-16", "close": 9.85, "volume": 60449.0}, {"date": "2021-11-17", "close": 9.82, "volume": 9893.0}, {"date": "2021-11-18", "close": 9.83, "volume": 22943.0}, {"date": "2021-11-19", "close": 9.83, "volume": 2545.0}, {"date": "2021-11-22", "close": 9.8201, "volume": 93642.0}, {"date": "2021-11-23", "close": 9.83, "volume": 13966.0}, {"date": "2021-11-24", "close": 9.83, "volume": 4069.0}, {"date": "2021-11-26", "close": 9.83, "volume": 2113.0}, {"date": "2021-11-29", "close": 9.83, "volume": 650.0}, {"date": "2021-11-30", "close": 9.83, "volume": 26026.0}, {"date": "2021-12-01", "close": 9.82, "volume": 5947.0}, {"date": "2021-12-02", "close": 9.83, "volume": 6231.0}, {"date": "2021-12-03", "close": 9.8172, "volume": 4040.0}, {"date": "2021-12-06", "close": 9.8201, "volume": 6386.0}, {"date": "2021-12-07", "close": 9.83, "volume": 346301.0}, {"date": "2021-12-08", "close": 9.84, "volume": 4173.0}, {"date": "2021-12-09", "close": 9.83, "volume": 1926.0}, {"date": "2021-12-10", "close": 9.85, "volume": 134326.0}, {"date": "2021-12-13", "close": 10.2, "volume": 13870230.0}, {"date": "2021-12-14", "close": 10.09, "volume": 3796238.0}, {"date": "2021-12-15", "close": 10.06, "volume": 1505641.0}, {"date": "2021-12-16", "close": 10.04, "volume": 934311.0}, {"date": "2021-12-17", "close": 10.0, "volume": 489560.0}, {"date": "2021-12-20", "close": 9.99, "volume": 235383.0}, {"date": "2021-12-21", "close": 9.99, "volume": 113243.0}, {"date": "2021-12-22", "close": 9.98, "volume": 740036.0}, {"date": "2021-12-23", "close": 10.03, "volume": 365682.0}, {"date": "2021-12-27", "close": 9.98, "volume": 85681.0}, {"date": "2021-12-28", "close": 10.01, "volume": 595653.0}, {"date": "2021-12-29", "close": 10.0, "volume": 106022.0}, {"date": "2021-12-30", "close": 9.99, "volume": 277599.0}, {"date": "2021-12-31", "close": 9.99, "volume": 124893.0}, {"date": "2022-01-03", "close": 10.0, "volume": 94567.0}, {"date": "2022-01-04", "close": 9.92, "volume": 414467.0}, {"date": "2022-01-05", "close": 9.91, "volume": 329763.0}, {"date": "2022-01-06", "close": 9.94, "volume": 247721.0}, {"date": "2022-01-07", "close": 9.95, "volume": 86220.0}, {"date": "2022-01-10", "close": 9.92, "volume": 80249.0}, {"date": "2022-01-11", "close": 9.93, "volume": 2808993.0}, {"date": "2022-01-12", "close": 9.91, "volume": 108897.0}, {"date": "2022-01-13", "close": 9.9, "volume": 1675360.0}, {"date": "2022-01-14", "close": 9.9, "volume": 86996.0}, {"date": "2022-01-18", "close": 9.88, "volume": 29324.0}, {"date": "2022-01-19", "close": 9.88, "volume": 24326.0}, {"date": "2022-01-20", "close": 9.86, "volume": 47570.0}, {"date": "2022-01-21", "close": 9.84, "volume": 523753.0}, {"date": "2022-01-24", "close": 9.83, "volume": 181014.0}, {"date": "2022-01-25", "close": 9.83, "volume": 395108.0}, {"date": "2022-01-26", "close": 9.85, "volume": 43399.0}, {"date": "2022-01-27", "close": 9.855, "volume": 1054085.0}, {"date": "2022-01-28", "close": 9.85, "volume": 15592.0}, {"date": "2022-01-31", "close": 9.86, "volume": 64609.0}, {"date": "2022-02-01", "close": 9.865, "volume": 302915.0}, {"date": "2022-02-02", "close": 9.87, "volume": 11598.0}, {"date": "2022-02-03", "close": 9.87, "volume": 55618.0}, {"date": "2022-02-04", "close": 9.86, "volume": 16604.0}, {"date": "2022-02-07", "close": 9.86, "volume": 49573.0}, {"date": "2022-02-08", "close": 9.8895, "volume": 14061.0}, {"date": "2022-02-09", "close": 9.86, "volume": 12507.0}, {"date": "2022-02-10", "close": 9.88, "volume": 7861.0}, {"date": "2022-02-11", "close": 9.885, "volume": 259890.0}, {"date": "2022-02-14", "close": 9.93, "volume": 154789.0}, {"date": "2022-02-15", "close": 9.95, "volume": 436175.0}, {"date": "2022-02-16", "close": 9.94, "volume": 484287.0}, {"date": "2022-02-17", "close": 9.93, "volume": 183774.0}, {"date": "2022-02-18", "close": 9.93, "volume": 47078.0}, {"date": "2022-02-22", "close": 9.93, "volume": 67832.0}, {"date": "2022-02-23", "close": 9.93, "volume": 65179.0}, {"date": "2022-02-24", "close": 9.91, "volume": 111120.0}, {"date": "2022-02-25", "close": 9.9, "volume": 37141.0}, {"date": "2022-02-28", "close": 9.91, "volume": 346438.0}, {"date": "2022-03-01", "close": 9.92, "volume": 734363.0}, {"date": "2022-03-02", "close": 9.91, "volume": 624146.0}, {"date": "2022-03-03", "close": 9.91, "volume": 92443.0}, {"date": "2022-03-04", "close": 9.91, "volume": 221890.0}, {"date": "2022-03-07", "close": 9.91, "volume": 202971.0}, {"date": "2022-03-08", "close": 9.91, "volume": 20524.0}, {"date": "2022-03-09", "close": 9.92, "volume": 23247.0}, {"date": "2022-03-10", "close": 9.9, "volume": 49067.0}, {"date": "2022-03-11", "close": 9.91, "volume": 39209.0}, {"date": "2022-03-14", "close": 9.9, "volume": 42214.0}, {"date": "2022-03-15", "close": 9.9, "volume": 164658.0}, {"date": "2022-03-16", "close": 9.91, "volume": 66372.0}, {"date": "2022-03-17", "close": 9.91, "volume": 7168.0}, {"date": "2022-03-18", "close": 9.91, "volume": 29052.0}, {"date": "2022-03-21", "close": 9.9, "volume": 136231.0}, {"date": "2022-03-22", "close": 9.91, "volume": 24850.0}, {"date": "2022-03-23", "close": 9.9, "volume": 559923.0}, {"date": "2022-03-24", "close": 9.89, "volume": 3332083.0}, {"date": "2022-03-25", "close": 9.91, "volume": 81313.0}, {"date": "2022-03-28", "close": 9.9, "volume": 17962.0}, {"date": "2022-03-29", "close": 9.9, "volume": 91234.0}, {"date": "2022-03-30", "close": 9.9, "volume": 157580.0}, {"date": "2022-03-31", "close": 9.9, "volume": 56190.0}, {"date": "2022-04-01", "close": 9.905, "volume": 24804.0}, {"date": "2022-04-04", "close": 9.93, "volume": 53751.0}, {"date": "2022-04-05", "close": 9.92, "volume": 69094.0}, {"date": "2022-04-06", "close": 9.93, "volume": 12928.0}, {"date": "2022-04-07", "close": 9.92, "volume": 46203.0}, {"date": "2022-04-08", "close": 9.93, "volume": 12859.0}, {"date": "2022-04-11", "close": 9.93, "volume": 21150.0}, {"date": "2022-04-12", "close": 9.93, "volume": 12824.0}, {"date": "2022-04-13", "close": 9.92, "volume": 7127.0}, {"date": "2022-04-14", "close": 9.95, "volume": 64228.0}, {"date": "2022-04-18", "close": 9.94, "volume": 27448.0}, {"date": "2022-04-19", "close": 9.95, "volume": 84472.0}, {"date": "2022-04-20", "close": 9.93, "volume": 17855.0}, {"date": "2022-04-21", "close": 9.935, "volume": 51420.0}, {"date": "2022-04-22", "close": 9.93, "volume": 66162.0}, {"date": "2022-04-25", "close": 9.94, "volume": 120908.0}, {"date": "2022-04-26", "close": 9.92, "volume": 771614.0}, {"date": "2022-04-27", "close": 9.93, "volume": 180272.0}, {"date": "2022-04-28", "close": 9.925, "volume": 2589407.0}, {"date": "2022-04-29", "close": 9.92, "volume": 82597.0}, {"date": "2022-05-02", "close": 9.9399, "volume": 49939.0}, {"date": "2022-05-03", "close": 9.945, "volume": 17418.0}, {"date": "2022-05-04", "close": 9.95, "volume": 58480.0}, {"date": "2022-05-05", "close": 9.94, "volume": 381371.0}, {"date": "2022-05-06", "close": 9.93, "volume": 114346.0}, {"date": "2022-05-09", "close": 9.91, "volume": 58465.0}, {"date": "2022-05-10", "close": 9.9, "volume": 2302445.0}, {"date": "2022-05-11", "close": 9.9, "volume": 850397.0}, {"date": "2022-05-12", "close": 9.9, "volume": 173869.0}, {"date": "2022-05-13", "close": 9.91, "volume": 10292.0}, {"date": "2022-05-16", "close": 9.895, "volume": 126867.0}, {"date": "2022-05-17", "close": 9.895, "volume": 66632.0}, {"date": "2022-05-18", "close": 9.89, "volume": 35733.0}, {"date": "2022-05-19", "close": 9.89, "volume": 29576.0}, {"date": "2022-05-20", "close": 9.89, "volume": 19722.0}, {"date": "2022-05-23", "close": 9.91, "volume": 25696.0}, {"date": "2022-05-24", "close": 9.905, "volume": 26359.0}, {"date": "2022-05-25", "close": 9.91, "volume": 155580.0}, {"date": "2022-05-26", "close": 9.9, "volume": 23300.0}, {"date": "2022-05-27", "close": 9.91, "volume": 46627.0}, {"date": "2022-05-31", "close": 9.91, "volume": 19684.0}, {"date": "2022-06-01", "close": 9.915, "volume": 4164.0}, {"date": "2022-06-02", "close": 9.92, "volume": 57194.0}, {"date": "2022-06-03", "close": 9.92, "volume": 85471.0}, {"date": "2022-06-06", "close": 9.9201, "volume": 5433.0}, {"date": "2022-06-07", "close": 9.915, "volume": 2739.0}, {"date": "2022-06-08", "close": 9.91, "volume": 6560.0}, {"date": "2022-06-09", "close": 9.92, "volume": 14973.0}, {"date": "2022-06-10", "close": 9.9148, "volume": 8297.0}, {"date": "2022-06-13", "close": 9.9102, "volume": 338522.0}, {"date": "2022-06-14", "close": 9.92, "volume": 169053.0}, {"date": "2022-06-15", "close": 9.92, "volume": 6745.0}, {"date": "2022-06-16", "close": 9.92, "volume": 41281.0}, {"date": "2022-06-17", "close": 9.92, "volume": 6206.0}, {"date": "2022-06-21", "close": 9.92, "volume": 9864.0}, {"date": "2022-06-22", "close": 9.92, "volume": 25972.0}, {"date": "2022-06-23", "close": 9.92, "volume": 11735.0}, {"date": "2022-06-24", "close": 9.92, "volume": 11497.0}, {"date": "2022-06-27", "close": 9.93, "volume": 36221.0}, {"date": "2022-06-28", "close": 9.93, "volume": 9400.0}, {"date": "2022-06-29", "close": 9.93, "volume": 16135.0}, {"date": "2022-06-30", "close": 9.92, "volume": 194798.0}, {"date": "2022-07-01", "close": 9.93, "volume": 2506.0}, {"date": "2022-07-05", "close": 9.93, "volume": 2576.0}, {"date": "2022-07-06", "close": 9.93, "volume": 12027.0}, {"date": "2022-07-07", "close": 9.92, "volume": 55407.0}, {"date": "2022-07-08", "close": 9.924, "volume": 2670.0}, {"date": "2022-07-11", "close": 9.9331, "volume": 8146.0}, {"date": "2022-07-12", "close": 9.93, "volume": 8229.0}, {"date": "2022-07-13", "close": 9.94, "volume": 4481.0}, {"date": "2022-07-14", "close": 9.93, "volume": 36095.0}, {"date": "2022-07-15", "close": 9.94, "volume": 127821.0}, {"date": "2022-07-18", "close": 9.9401, "volume": 36723.0}, {"date": "2022-07-19", "close": 9.9403, "volume": 120650.0}, {"date": "2022-07-20", "close": 9.95, "volume": 161417.0}, {"date": "2022-07-21", "close": 9.96, "volume": 134837.0}, {"date": "2022-07-22", "close": 9.96, "volume": 71132.0}, {"date": "2022-07-25", "close": 9.95, "volume": 78041.0}, {"date": "2022-07-26", "close": 9.95, "volume": 92847.0}, {"date": "2022-07-27", "close": 9.97, "volume": 36700.0}, {"date": "2022-07-28", "close": 9.98, "volume": 495526.0}, {"date": "2022-07-29", "close": 9.98, "volume": 7748.0}, {"date": "2022-08-01", "close": 9.97, "volume": 9231.0}, {"date": "2022-08-02", "close": 9.98, "volume": 36493.0}, {"date": "2022-08-03", "close": 9.98, "volume": 2310.0}, {"date": "2022-08-04", "close": 9.97, "volume": 53085.0}, {"date": "2022-08-05", "close": 9.9701, "volume": 36435.0}, {"date": "2022-08-08", "close": 9.97, "volume": 39717.0}, {"date": "2022-08-09", "close": 9.97, "volume": 45419.0}, {"date": "2022-08-10", "close": 9.97, "volume": 16887.0}, {"date": "2022-08-11", "close": 9.97, "volume": 472588.0}, {"date": "2022-08-12", "close": 9.9984, "volume": 481118.0}, {"date": "2022-08-15", "close": 9.9901, "volume": 8099.0}, {"date": "2022-08-16", "close": 10.0, "volume": 27116.0}, {"date": "2022-08-17", "close": 9.99, "volume": 16023.0}, {"date": "2022-08-18", "close": 9.99, "volume": 2095.0}, {"date": "2022-08-19", "close": 9.98, "volume": 21094.0}, {"date": "2022-08-22", "close": 9.99, "volume": 106336.0}, {"date": "2022-08-23", "close": 9.99, "volume": 3030.0}, {"date": "2022-08-24", "close": 9.99, "volume": 17449.0}, {"date": "2022-08-25", "close": 10.0, "volume": 19740.0}, {"date": "2022-08-26", "close": 9.99, "volume": 32268.0}, {"date": "2022-08-29", "close": 10.0, "volume": 72451.0}, {"date": "2022-08-30", "close": 9.99, "volume": 17357.0}, {"date": "2022-08-31", "close": 10.0, "volume": 163672.0}, {"date": "2022-09-01", "close": 10.0, "volume": 314719.0}, {"date": "2022-09-02", "close": 10.0, "volume": 7739.0}, {"date": "2022-09-06", "close": 10.0, "volume": 33410.0}, {"date": "2022-09-07", "close": 10.01, "volume": 583646.0}, {"date": "2022-09-08", "close": 10.01, "volume": 1744852.0}, {"date": "2022-09-09", "close": 10.01, "volume": 1380829.0}, {"date": "2022-09-12", "close": 10.01, "volume": 522994.0}, {"date": "2022-09-13", "close": 9.31, "volume": 123482.0}, {"date": "2022-09-14", "close": 9.69, "volume": 130232.0}, {"date": "2022-09-15", "close": 9.72, "volume": 53533.0}, {"date": "2022-09-16", "close": 10.15, "volume": 249886.0}, {"date": "2022-09-19", "close": 9.88, "volume": 83080.0}, {"date": "2022-09-20", "close": 9.7, "volume": 2247406.0}, {"date": "2022-09-21", "close": 8.87, "volume": 332289.0}, {"date": "2022-09-22", "close": 7.89, "volume": 297085.0}, {"date": "2022-09-23", "close": 7.78, "volume": 256055.0}, {"date": "2022-09-26", "close": 9.39, "volume": 3893500.0}, {"date": "2022-09-27", "close": 8.25, "volume": 1224979.0}, {"date": "2022-09-28", "close": 7.35, "volume": 366567.0}, {"date": "2022-09-29", "close": 7.1, "volume": 103897.0}, {"date": "2022-09-30", "close": 7.18, "volume": 707166.0}, {"date": "2022-10-03", "close": 9.3, "volume": 3265242.0}, {"date": "2022-10-04", "close": 9.63, "volume": 814461.0}, {"date": "2022-10-05", "close": 9.52, "volume": 345657.0}, {"date": "2022-10-06", "close": 9.28, "volume": 138206.0}, {"date": "2022-10-07", "close": 9.45, "volume": 111104.0}, {"date": "2022-10-10", "close": 8.76, "volume": 89794.0}, {"date": "2022-10-11", "close": 8.6, "volume": 77993.0}, {"date": "2022-10-12", "close": 7.79, "volume": 106795.0}, {"date": "2022-10-13", "close": 8.08, "volume": 55201.0}, {"date": "2022-10-14", "close": 7.44, "volume": 42931.0}, {"date": "2022-10-17", "close": 7.0, "volume": 141741.0}, {"date": "2022-10-18", "close": 7.07, "volume": 25645.0}, {"date": "2022-10-19", "close": 7.13, "volume": 28029.0}, {"date": "2022-10-20", "close": 7.19, "volume": 29593.0}, {"date": "2022-10-21", "close": 7.69, "volume": 57512.0}, {"date": "2022-10-24", "close": 7.5, "volume": 43008.0}, {"date": "2022-10-25", "close": 7.62, "volume": 29104.0}, {"date": "2022-10-26", "close": 7.44, "volume": 36747.0}, {"date": "2022-10-27", "close": 7.7, "volume": 14912.0}, {"date": "2022-10-28", "close": 8.0, "volume": 58340.0}, {"date": "2022-10-31", "close": 8.23, "volume": 31137.0}, {"date": "2022-11-01", "close": 8.05, "volume": 13377.0}, {"date": "2022-11-02", "close": 7.46, "volume": 33954.0}, {"date": "2022-11-03", "close": 7.41, "volume": 45074.0}, {"date": "2022-11-04", "close": 7.06, "volume": 44278.0}, {"date": "2022-11-07", "close": 7.0, "volume": 31760.0}, {"date": "2022-11-08", "close": 6.86, "volume": 18620.0}, {"date": "2022-11-09", "close": 6.26, "volume": 21605.0}, {"date": "2022-11-10", "close": 6.25, "volume": 45780.0}, {"date": "2022-11-11", "close": 6.55, "volume": 29508.0}, {"date": "2022-11-14", "close": 6.62, "volume": 24951.0}, {"date": "2022-11-15", "close": 6.2, "volume": 58197.0}, {"date": "2022-11-16", "close": 5.85, "volume": 53778.0}, {"date": "2022-11-17", "close": 5.92, "volume": 10216.0}, {"date": "2022-11-18", "close": 5.75, "volume": 27461.0}, {"date": "2022-11-21", "close": 5.46, "volume": 37321.0}, {"date": "2022-11-22", "close": 5.73, "volume": 18025.0}, {"date": "2022-11-23", "close": 5.98, "volume": 9247.0}, {"date": "2022-11-25", "close": 5.8, "volume": 3396.0}, {"date": "2022-11-28", "close": 6.06, "volume": 31345.0}, {"date": "2022-11-29", "close": 6.12, "volume": 9711.0}, {"date": "2022-11-30", "close": 6.97, "volume": 24773.0}, {"date": "2022-12-01", "close": 6.8, "volume": 13503.0}, {"date": "2022-12-02", "close": 6.88, "volume": 6134.0}, {"date": "2022-12-05", "close": 6.42, "volume": 9801.0}, {"date": "2022-12-06", "close": 5.92, "volume": 43700.0}, {"date": "2022-12-07", "close": 5.94, "volume": 8457.0}, {"date": "2022-12-08", "close": 5.8, "volume": 6952.0}, {"date": "2022-12-09", "close": 5.8, "volume": 5525.0}, {"date": "2022-12-12", "close": 5.87, "volume": 3744.0}, {"date": "2022-12-13", "close": 5.91, "volume": 7753.0}, {"date": "2022-12-14", "close": 5.66, "volume": 10977.0}, {"date": "2022-12-15", "close": 5.3, "volume": 16061.0}, {"date": "2022-12-16", "close": 5.3, "volume": 10686.0}, {"date": "2022-12-19", "close": 5.09, "volume": 27545.0}, {"date": "2022-12-20", "close": 5.26, "volume": 23117.0}, {"date": "2022-12-21", "close": 5.01, "volume": 5093.0}, {"date": "2022-12-22", "close": 5.09, "volume": 5346.0}, {"date": "2022-12-23", "close": 4.99, "volume": 10118.0}, {"date": "2022-12-27", "close": 4.76, "volume": 9543.0}, {"date": "2022-12-28", "close": 4.2, "volume": 25928.0}, {"date": "2022-12-29", "close": 4.65, "volume": 13852.0}, {"date": "2022-12-30", "close": 4.85, "volume": 31879.0}, {"date": "2023-01-03", "close": 5.08, "volume": 14191.0}, {"date": "2023-01-04", "close": 5.3, "volume": 9973.0}, {"date": "2023-01-05", "close": 5.19, "volume": 9994.0}, {"date": "2023-01-06", "close": 5.21, "volume": 10286.0}, {"date": "2023-01-09", "close": 5.24, "volume": 11829.0}, {"date": "2023-01-10", "close": 5.45, "volume": 11492.0}, {"date": "2023-01-11", "close": 5.37, "volume": 14809.0}, {"date": "2023-01-12", "close": 5.221, "volume": 16987.0}, {"date": "2023-01-13", "close": 5.21, "volume": 12934.0}, {"date": "2023-01-17", "close": 5.22, "volume": 7022.0}, {"date": "2023-01-18", "close": 5.3675, "volume": 12810.0}, {"date": "2023-01-19", "close": 5.04, "volume": 13461.0}, {"date": "2023-01-20", "close": 5.09, "volume": 10036.0}, {"date": "2023-01-23", "close": 5.22, "volume": 15562.0}, {"date": "2023-01-24", "close": 5.32, "volume": 5052.0}, {"date": "2023-01-25", "close": 5.795, "volume": 125914.0}, {"date": "2023-01-26", "close": 5.89, "volume": 23758.0}, {"date": "2023-01-27", "close": 6.1, "volume": 44202.0}, {"date": "2023-01-30", "close": 5.9, "volume": 19789.0}, {"date": "2023-01-31", "close": 6.29, "volume": 59247.0}, {"date": "2023-02-01", "close": 5.81, "volume": 47602.0}, {"date": "2023-02-02", "close": 6.41, "volume": 48838.0}, {"date": "2023-02-03", "close": 6.7, "volume": 20406.0}, {"date": "2023-02-06", "close": 7.24, "volume": 27990.0}, {"date": "2023-02-07", "close": 7.38, "volume": 43192.0}, {"date": "2023-02-08", "close": 8.1, "volume": 69247.0}, {"date": "2023-02-09", "close": 7.87, "volume": 25548.0}, {"date": "2023-02-10", "close": 7.61, "volume": 20552.0}, {"date": "2023-02-13", "close": 7.31, "volume": 35421.0}, {"date": "2023-02-14", "close": 7.74, "volume": 9193.0}, {"date": "2023-02-15", "close": 7.55, "volume": 25411.0}, {"date": "2023-02-16", "close": 7.28, "volume": 31117.0}, {"date": "2023-02-17", "close": 7.52, "volume": 14981.0}, {"date": "2023-02-21", "close": 7.5, "volume": 11122.0}, {"date": "2023-02-22", "close": 7.75, "volume": 14838.0}, {"date": "2023-02-23", "close": 7.4586, "volume": 7635.0}, {"date": "2023-02-24", "close": 7.27, "volume": 3521.0}, {"date": "2023-02-27", "close": 7.255, "volume": 3967.0}, {"date": "2023-02-28", "close": 7.11, "volume": 3467.0}, {"date": "2023-03-01", "close": 7.01, "volume": 3862.0}, {"date": "2023-03-02", "close": 7.03, "volume": 5367.0}, {"date": "2023-03-03", "close": 7.02, "volume": 4091.0}, {"date": "2023-03-06", "close": 7.07, "volume": 2813.0}, {"date": "2023-03-07", "close": 6.65, "volume": 9021.0}, {"date": "2023-03-08", "close": 6.69, "volume": 8505.0}, {"date": "2023-03-09", "close": 6.74, "volume": 33377.0}, {"date": "2023-03-10", "close": 6.77, "volume": 23855.0}, {"date": "2023-03-13", "close": 6.8, "volume": 22658.0}, {"date": "2023-03-14", "close": 6.7, "volume": 11248.0}, {"date": "2023-03-15", "close": 6.73, "volume": 11228.0}, {"date": "2023-03-16", "close": 6.835, "volume": 2325.0}, {"date": "2023-03-17", "close": 6.91, "volume": 6221.0}, {"date": "2023-03-20", "close": 6.31, "volume": 12009.0}, {"date": "2023-03-21", "close": 6.39, "volume": 20253.0}, {"date": "2023-03-22", "close": 6.6001, "volume": 23871.0}, {"date": "2023-03-23", "close": 6.51, "volume": 2018.0}, {"date": "2023-03-24", "close": 6.51, "volume": 683.0}, {"date": "2023-03-27", "close": 6.36, "volume": 4590.0}, {"date": "2023-03-28", "close": 6.17, "volume": 7908.0}, {"date": "2023-03-29", "close": 6.21, "volume": 11337.0}, {"date": "2023-03-30", "close": 6.23, "volume": 444.0}, {"date": "2023-03-31", "close": 6.45, "volume": 5039.0}, {"date": "2023-04-03", "close": 6.37, "volume": 5111.0}, {"date": "2023-04-04", "close": 6.38, "volume": 13296.0}, {"date": "2023-04-05", "close": 6.4, "volume": 5760.0}, {"date": "2023-04-06", "close": 6.45, "volume": 2316.0}, {"date": "2023-04-10", "close": 6.55, "volume": 2126.0}, {"date": "2023-04-11", "close": 6.57, "volume": 12644.0}, {"date": "2023-04-12", "close": 6.57, "volume": 2653.0}, {"date": "2023-04-13", "close": 6.65, "volume": 2704.0}, {"date": "2023-04-14", "close": 6.5, "volume": 3674.0}, {"date": "2023-04-17", "close": 6.62, "volume": 8116.0}, {"date": "2023-04-18", "close": 6.56, "volume": 1593.0}, {"date": "2023-04-19", "close": 6.84, "volume": 2185.0}, {"date": "2023-04-20", "close": 7.39, "volume": 21866.0}, {"date": "2023-04-21", "close": 7.3, "volume": 34861.0}, {"date": "2023-04-24", "close": 7.2, "volume": 7750.0}, {"date": "2023-04-25", "close": 7.235, "volume": 11353.0}, {"date": "2023-04-26", "close": 7.4, "volume": 7761.0}, {"date": "2023-04-27", "close": 7.55, "volume": 4020.0}, {"date": "2023-04-28", "close": 7.75, "volume": 21723.0}, {"date": "2023-05-01", "close": 7.71, "volume": 5220.0}, {"date": "2023-05-02", "close": 7.32, "volume": 7373.0}, {"date": "2023-05-03", "close": 7.61, "volume": 1779.0}, {"date": "2023-05-04", "close": 7.3, "volume": 1997.0}, {"date": "2023-05-05", "close": 7.67, "volume": 3079.0}, {"date": "2023-05-08", "close": 7.51, "volume": 8496.0}, {"date": "2023-05-09", "close": 7.56, "volume": 2643.0}, {"date": "2023-05-10", "close": 7.38, "volume": 3818.0}, {"date": "2023-05-11", "close": 7.3, "volume": 3070.0}, {"date": "2023-05-12", "close": 7.12, "volume": 8867.0}, {"date": "2023-05-15", "close": 7.07, "volume": 3301.0}, {"date": "2023-05-16", "close": 7.31, "volume": 3253.0}, {"date": "2023-05-17", "close": 7.06, "volume": 14577.0}, {"date": "2023-05-18", "close": 6.83, "volume": 3060.0}, {"date": "2023-05-19", "close": 6.99, "volume": 2559.0}, {"date": "2023-05-22", "close": 7.17, "volume": 26190.0}, {"date": "2023-05-23", "close": 8.52, "volume": 34152.0}, {"date": "2023-05-24", "close": 9.08, "volume": 65435.0}, {"date": "2023-05-25", "close": 8.14, "volume": 36178.0}, {"date": "2023-05-26", "close": 8.3, "volume": 17700.0}, {"date": "2023-05-30", "close": 8.2, "volume": 13347.0}, {"date": "2023-05-31", "close": 8.15, "volume": 12958.0}, {"date": "2023-06-01", "close": 8.26, "volume": 10558.0}, {"date": "2023-06-02", "close": 9.13, "volume": 37446.0}, {"date": "2023-06-05", "close": 9.05, "volume": 13040.0}, {"date": "2023-06-06", "close": 9.38, "volume": 8626.0}, {"date": "2023-06-07", "close": 9.5, "volume": 15560.0}, {"date": "2023-06-08", "close": 9.61, "volume": 15915.0}, {"date": "2023-06-09", "close": 10.05, "volume": 95588.0}, {"date": "2023-06-12", "close": 10.19, "volume": 96310.0}, {"date": "2023-06-13", "close": 10.34, "volume": 22822.0}, {"date": "2023-06-14", "close": 10.22, "volume": 19996.0}, {"date": "2023-06-15", "close": 10.22, "volume": 15138.0}, {"date": "2023-06-16", "close": 10.0, "volume": 28308.0}, {"date": "2023-06-20", "close": 10.6, "volume": 34514.0}, {"date": "2023-06-21", "close": 11.08, "volume": 65149.0}, {"date": "2023-06-22", "close": 11.25, "volume": 33788.0}, {"date": "2023-06-23", "close": 11.27, "volume": 1245220.0}, {"date": "2023-06-26", "close": 11.18, "volume": 55634.0}, {"date": "2023-06-27", "close": 11.29, "volume": 62220.0}, {"date": "2023-06-28", "close": 11.85, "volume": 38521.0}, {"date": "2023-06-29", "close": 11.8, "volume": 73447.0}, {"date": "2023-06-30", "close": 11.81, "volume": 30586.0}, {"date": "2023-07-03", "close": 11.94, "volume": 72616.0}, {"date": "2023-07-05", "close": 11.06, "volume": 92921.0}, {"date": "2023-07-06", "close": 11.75, "volume": 56660.0}, {"date": "2023-07-07", "close": 11.7, "volume": 67330.0}, {"date": "2023-07-10", "close": 11.34, "volume": 60758.0}, {"date": "2023-07-11", "close": 11.24, "volume": 85137.0}, {"date": "2023-07-12", "close": 11.02, "volume": 64683.0}, {"date": "2023-07-13", "close": 11.6, "volume": 48128.0}, {"date": "2023-07-14", "close": 12.04, "volume": 40167.0}, {"date": "2023-07-17", "close": 12.11, "volume": 36492.0}, {"date": "2023-07-18", "close": 12.29, "volume": 42136.0}, {"date": "2023-07-19", "close": 11.32, "volume": 46576.0}, {"date": "2023-07-20", "close": 10.3, "volume": 63617.0}, {"date": "2023-07-21", "close": 10.05, "volume": 68430.0}, {"date": "2023-07-24", "close": 10.48, "volume": 23096.0}, {"date": "2023-07-25", "close": 11.39, "volume": 48961.0}, {"date": "2023-07-26", "close": 11.78, "volume": 54300.0}, {"date": "2023-07-27", "close": 10.88, "volume": 57348.0}, {"date": "2023-07-28", "close": 11.71, "volume": 41807.0}, {"date": "2023-07-31", "close": 12.12, "volume": 55785.0}, {"date": "2023-08-01", "close": 11.87, "volume": 19750.0}, {"date": "2023-08-02", "close": 11.22, "volume": 35331.0}, {"date": "2023-08-03", "close": 11.18, "volume": 14236.0}, {"date": "2023-08-04", "close": 11.49, "volume": 27681.0}, {"date": "2023-08-07", "close": 12.09, "volume": 51698.0}, {"date": "2023-08-08", "close": 11.88, "volume": 14320.0}, {"date": "2023-08-09", "close": 11.95, "volume": 38503.0}, {"date": "2023-08-10", "close": 11.95, "volume": 27530.0}, {"date": "2023-08-11", "close": 12.0, "volume": 13018.0}, {"date": "2023-08-14", "close": 10.58, "volume": 151789.0}, {"date": "2023-08-15", "close": 10.14, "volume": 74611.0}, {"date": "2023-08-16", "close": 9.94, "volume": 28584.0}, {"date": "2023-08-17", "close": 9.98, "volume": 30291.0}, {"date": "2023-08-18", "close": 9.98, "volume": 39307.0}, {"date": "2023-08-21", "close": 10.65, "volume": 52270.0}, {"date": "2023-08-22", "close": 11.61, "volume": 41895.0}, {"date": "2023-08-23", "close": 11.22, "volume": 29436.0}, {"date": "2023-08-24", "close": 11.46, "volume": 38152.0}, {"date": "2023-08-25", "close": 11.48, "volume": 27666.0}, {"date": "2023-08-28", "close": 11.44, "volume": 14707.0}, {"date": "2023-08-29", "close": 11.63, "volume": 32736.0}, {"date": "2023-08-30", "close": 11.99, "volume": 39213.0}, {"date": "2023-08-31", "close": 11.18, "volume": 27611.0}, {"date": "2023-09-01", "close": 11.36, "volume": 11105.0}, {"date": "2023-09-05", "close": 10.37, "volume": 15167.0}, {"date": "2023-09-06", "close": 10.24, "volume": 17070.0}, {"date": "2023-09-07", "close": 10.39, "volume": 34308.0}, {"date": "2023-09-08", "close": 10.5, "volume": 21395.0}, {"date": "2023-09-11", "close": 10.64, "volume": 28910.0}, {"date": "2023-09-12", "close": 10.73, "volume": 18610.0}, {"date": "2023-09-13", "close": 10.6, "volume": 6654.0}, {"date": "2023-09-14", "close": 10.36, "volume": 17871.0}, {"date": "2023-09-15", "close": 10.0, "volume": 118306.0}, {"date": "2023-09-18", "close": 9.84, "volume": 38635.0}, {"date": "2023-09-19", "close": 9.41, "volume": 59764.0}, {"date": "2023-09-20", "close": 8.24, "volume": 56617.0}, {"date": "2023-09-21", "close": 7.72, "volume": 42901.0}, {"date": "2023-09-22", "close": 7.77, "volume": 26241.0}, {"date": "2023-09-25", "close": 7.2, "volume": 33970.0}, {"date": "2023-09-26", "close": 6.91, "volume": 29719.0}, {"date": "2023-09-27", "close": 7.1, "volume": 31684.0}, {"date": "2023-09-28", "close": 7.01, "volume": 59709.0}, {"date": "2023-09-29", "close": 6.93, "volume": 17727.0}, {"date": "2023-10-02", "close": 7.25, "volume": 16739.0}, {"date": "2023-10-03", "close": 7.19, "volume": 9485.0}, {"date": "2023-10-04", "close": 7.52, "volume": 17522.0}, {"date": "2023-10-05", "close": 7.58, "volume": 14676.0}, {"date": "2023-10-06", "close": 8.46, "volume": 30652.0}, {"date": "2023-10-09", "close": 9.25, "volume": 55580.0}, {"date": "2023-10-10", "close": 8.69, "volume": 49880.0}, {"date": "2023-10-11", "close": 8.43, "volume": 27726.0}, {"date": "2023-10-12", "close": 7.98, "volume": 22377.0}, {"date": "2023-10-13", "close": 7.72, "volume": 17500.0}, {"date": "2023-10-16", "close": 8.18, "volume": 44552.0}, {"date": "2023-10-17", "close": 8.49, "volume": 19110.0}, {"date": "2023-10-18", "close": 8.03, "volume": 44561.0}, {"date": "2023-10-19", "close": 7.96, "volume": 49024.0}, {"date": "2023-10-20", "close": 8.33, "volume": 30384.0}, {"date": "2023-10-23", "close": 8.15, "volume": 14498.0}, {"date": "2023-10-24", "close": 8.12, "volume": 31115.0}, {"date": "2023-10-25", "close": 8.29, "volume": 39193.0}, {"date": "2023-10-26", "close": 8.97, "volume": 44098.0}, {"date": "2023-10-27", "close": 9.51, "volume": 26542.0}, {"date": "2023-10-30", "close": 10.31, "volume": 56196.0}, {"date": "2023-10-31", "close": 10.72, "volume": 54410.0}, {"date": "2023-11-01", "close": 10.1, "volume": 69757.0}, {"date": "2023-11-02", "close": 10.04, "volume": 43364.0}, {"date": "2023-11-03", "close": 9.66, "volume": 83962.0}, {"date": "2023-11-06", "close": 9.8, "volume": 13403.0}, {"date": "2023-11-07", "close": 9.97, "volume": 47966.0}, {"date": "2023-11-08", "close": 9.8, "volume": 9068.0}, {"date": "2023-11-09", "close": 9.27, "volume": 27757.0}, {"date": "2023-11-10", "close": 9.19, "volume": 17650.0}, {"date": "2023-11-13", "close": 9.19, "volume": 13223.0}, {"date": "2023-11-14", "close": 9.62, "volume": 35464.0}, {"date": "2023-11-15", "close": 9.44, "volume": 13478.0}, {"date": "2023-11-16", "close": 9.19, "volume": 16443.0}, {"date": "2023-11-17", "close": 9.91, "volume": 26273.0}, {"date": "2023-11-20", "close": 9.95, "volume": 85221.0}, {"date": "2023-11-21", "close": 10.55, "volume": 94867.0}, {"date": "2023-11-22", "close": 10.94, "volume": 70634.0}, {"date": "2023-11-24", "close": 10.98, "volume": 35915.0}, {"date": "2023-11-27", "close": 11.2, "volume": 82861.0}, {"date": "2023-11-28", "close": 11.07, "volume": 66150.0}, {"date": "2023-11-29", "close": 11.12, "volume": 67604.0}, {"date": "2023-11-30", "close": 10.97, "volume": 26819.0}, {"date": "2023-12-01", "close": 10.88, "volume": 24394.0}, {"date": "2023-12-04", "close": 11.03, "volume": 51834.0}, {"date": "2023-12-05", "close": 10.94, "volume": 84817.0}, {"date": "2023-12-06", "close": 10.4, "volume": 126479.0}, {"date": "2023-12-07", "close": 10.63, "volume": 31302.0}, {"date": "2023-12-08", "close": 10.94, "volume": 64519.0}, {"date": "2023-12-11", "close": 10.5, "volume": 65772.0}, {"date": "2023-12-12", "close": 9.8, "volume": 31378.0}, {"date": "2023-12-13", "close": 10.13, "volume": 34308.0}, {"date": "2023-12-14", "close": 10.56, "volume": 35139.0}, {"date": "2023-12-15", "close": 10.92, "volume": 809930.0}, {"date": "2023-12-18", "close": 11.55, "volume": 137200.0}, {"date": "2023-12-19", "close": 11.3, "volume": 185716.0}, {"date": "2023-12-20", "close": 11.25, "volume": 80305.0}, {"date": "2023-12-21", "close": 11.55, "volume": 56851.0}, {"date": "2023-12-22", "close": 11.84, "volume": 63539.0}, {"date": "2023-12-26", "close": 11.92, "volume": 106551.0}, {"date": "2023-12-27", "close": 11.92, "volume": 73658.0}, {"date": "2023-12-28", "close": 11.28, "volume": 49188.0}, {"date": "2023-12-29", "close": 11.31, "volume": 25362.0}, {"date": "2024-01-02", "close": 10.89, "volume": 37259.0}, {"date": "2024-01-03", "close": 11.61, "volume": 77771.0}, {"date": "2024-01-04", "close": 11.62, "volume": 36663.0}, {"date": "2024-01-05", "close": 11.18, "volume": 34886.0}, {"date": "2024-01-08", "close": 10.9, "volume": 23819.0}, {"date": "2024-01-09", "close": 10.82, "volume": 32280.0}, {"date": "2024-01-10", "close": 10.87, "volume": 32515.0}, {"date": "2024-01-11", "close": 11.02, "volume": 25468.0}, {"date": "2024-01-12", "close": 10.93, "volume": 25231.0}, {"date": "2024-01-16", "close": 11.1, "volume": 18046.0}, {"date": "2024-01-17", "close": 11.53, "volume": 44943.0}, {"date": "2024-01-18", "close": 11.43, "volume": 49720.0}, {"date": "2024-01-19", "close": 11.32, "volume": 34701.0}, {"date": "2024-01-22", "close": 11.38, "volume": 20099.0}, {"date": "2024-01-23", "close": 11.62, "volume": 30539.0}, {"date": "2024-01-24", "close": 11.18, "volume": 18328.0}, {"date": "2024-01-25", "close": 11.35, "volume": 20383.0}, {"date": "2024-01-26", "close": 11.35, "volume": 9580.0}, {"date": "2024-01-29", "close": 11.0, "volume": 37288.0}, {"date": "2024-01-30", "close": 10.35, "volume": 21094.0}, {"date": "2024-01-31", "close": 9.92, "volume": 30025.0}, {"date": "2024-02-01", "close": 10.17, "volume": 21538.0}, {"date": "2024-02-02", "close": 10.27, "volume": 17745.0}, {"date": "2024-02-05", "close": 10.39, "volume": 23047.0}, {"date": "2024-02-06", "close": 10.51, "volume": 35613.0}, {"date": "2024-02-07", "close": 10.69, "volume": 21804.0}, {"date": "2024-02-08", "close": 10.82, "volume": 25115.0}, {"date": "2024-02-09", "close": 10.72, "volume": 40189.0}, {"date": "2024-02-12", "close": 11.12, "volume": 19006.0}, {"date": "2024-02-13", "close": 10.26, "volume": 38475.0}, {"date": "2024-02-14", "close": 10.87, "volume": 32663.0}, {"date": "2024-02-15", "close": 10.97, "volume": 32567.0}, {"date": "2024-02-16", "close": 10.54, "volume": 30974.0}, {"date": "2024-02-20", "close": 10.0, "volume": 23118.0}, {"date": "2024-02-21", "close": 8.91, "volume": 55478.0}, {"date": "2024-02-22", "close": 9.3, "volume": 31481.0}, {"date": "2024-02-23", "close": 9.42, "volume": 10504.0}, {"date": "2024-02-26", "close": 9.59, "volume": 13332.0}, {"date": "2024-02-27", "close": 9.54, "volume": 9704.0}, {"date": "2024-02-28", "close": 9.34, "volume": 18001.0}, {"date": "2024-02-29", "close": 9.38, "volume": 14263.0}, {"date": "2024-03-01", "close": 9.35, "volume": 22109.0}, {"date": "2024-03-04", "close": 9.1, "volume": 13053.0}, {"date": "2024-03-05", "close": 8.86, "volume": 9440.0}, {"date": "2024-03-06", "close": 8.89, "volume": 22644.0}, {"date": "2024-03-07", "close": 8.32, "volume": 29793.0}, {"date": "2024-03-08", "close": 8.19, "volume": 19947.0}, {"date": "2024-03-11", "close": 7.66, "volume": 48853.0}, {"date": "2024-03-12", "close": 7.4, "volume": 15764.0}, {"date": "2024-03-13", "close": 7.5, "volume": 17861.0}, {"date": "2024-03-14", "close": 6.6, "volume": 35761.0}, {"date": "2024-03-15", "close": 6.08, "volume": 95596.0}, {"date": "2024-03-18", "close": 6.1, "volume": 25492.0}, {"date": "2024-03-19", "close": 6.48, "volume": 17205.0}, {"date": "2024-03-20", "close": 6.82, "volume": 30837.0}, {"date": "2024-03-21", "close": 7.02, "volume": 37998.0}, {"date": "2024-03-22", "close": 6.79, "volume": 13716.0}, {"date": "2024-03-25", "close": 6.58, "volume": 11646.0}, {"date": "2024-03-26", "close": 6.55, "volume": 13464.0}, {"date": "2024-03-27", "close": 7.07, "volume": 21844.0}, {"date": "2024-03-28", "close": 7.23, "volume": 22412.0}, {"date": "2024-04-01", "close": 6.91, "volume": 12757.0}, {"date": "2024-04-02", "close": 6.64, "volume": 14305.0}, {"date": "2024-04-03", "close": 6.86, "volume": 14016.0}, {"date": "2024-04-04", "close": 6.67, "volume": 17214.0}, {"date": "2024-04-05", "close": 6.74, "volume": 8191.0}, {"date": "2024-04-08", "close": 6.85, "volume": 5302.0}, {"date": "2024-04-09", "close": 6.98, "volume": 8617.0}, {"date": "2024-04-10", "close": 6.76, "volume": 25634.0}, {"date": "2024-04-11", "close": 7.6, "volume": 32597.0}, {"date": "2024-04-12", "close": 7.34, "volume": 23206.0}, {"date": "2024-04-15", "close": 7.36, "volume": 10439.0}, {"date": "2024-04-16", "close": 7.51, "volume": 15339.0}, {"date": "2024-04-17", "close": 7.64, "volume": 9521.0}, {"date": "2024-04-18", "close": 7.49, "volume": 17309.0}, {"date": "2024-04-19", "close": 7.56, "volume": 18391.0}, {"date": "2024-04-22", "close": 7.81, "volume": 35492.0}, {"date": "2024-04-23", "close": 7.0, "volume": 20725.0}, {"date": "2024-04-24", "close": 7.03, "volume": 18199.0}, {"date": "2024-04-25", "close": 7.08, "volume": 33144.0}, {"date": "2024-04-26", "close": 6.8, "volume": 39678.0}, {"date": "2024-04-29", "close": 6.76, "volume": 15412.0}, {"date": "2024-04-30", "close": 6.69, "volume": 17457.0}, {"date": "2024-05-01", "close": 6.75, "volume": 31519.0}, {"date": "2024-05-02", "close": 6.9, "volume": 29974.0}, {"date": "2024-05-03", "close": 6.89, "volume": 13456.0}, {"date": "2024-05-06", "close": 6.86, "volume": 6530.0}, {"date": "2024-05-07", "close": 6.84, "volume": 19472.0}, {"date": "2024-05-08", "close": 6.74, "volume": 14083.0}, {"date": "2024-05-09", "close": 6.74, "volume": 53367.0}, {"date": "2024-05-10", "close": 7.06, "volume": 34123.0}, {"date": "2024-05-13", "close": 6.69, "volume": 25307.0}, {"date": "2024-05-14", "close": 6.85, "volume": 30808.0}, {"date": "2024-05-15", "close": 6.58, "volume": 46688.0}, {"date": "2024-05-16", "close": 6.59, "volume": 22263.0}, {"date": "2024-05-17", "close": 6.73, "volume": 25842.0}, {"date": "2024-05-20", "close": 6.5, "volume": 16925.0}, {"date": "2024-05-21", "close": 6.59, "volume": 14573.0}, {"date": "2024-05-22", "close": 6.6, "volume": 27350.0}, {"date": "2024-05-23", "close": 6.57, "volume": 36956.0}, {"date": "2024-05-24", "close": 6.63, "volume": 13063.0}, {"date": "2024-05-28", "close": 6.66, "volume": 19991.0}, {"date": "2024-05-29", "close": 6.37, "volume": 28356.0}, {"date": "2024-05-30", "close": 6.48, "volume": 18056.0}, {"date": "2024-05-31", "close": 6.49, "volume": 8668.0}, {"date": "2024-06-03", "close": 6.53, "volume": 9804.0}, {"date": "2024-06-04", "close": 6.54, "volume": 7522.0}, {"date": "2024-06-05", "close": 6.73, "volume": 17713.0}, {"date": "2024-06-06", "close": 6.9, "volume": 22413.0}, {"date": "2024-06-07", "close": 7.1, "volume": 15942.0}, {"date": "2024-06-10", "close": 7.38, "volume": 17906.0}, {"date": "2024-06-11", "close": 7.77, "volume": 16129.0}, {"date": "2024-06-12", "close": 7.71, "volume": 24117.0}, {"date": "2024-06-13", "close": 7.57, "volume": 13873.0}, {"date": "2024-06-14", "close": 6.93, "volume": 23014.0}, {"date": "2024-06-17", "close": 7.24, "volume": 9827.0}, {"date": "2024-06-18", "close": 7.22, "volume": 25361.0}, {"date": "2024-06-20", "close": 7.23, "volume": 8648.0}, {"date": "2024-06-21", "close": 7.22, "volume": 51829.0}, {"date": "2024-06-24", "close": 7.38, "volume": 17498.0}, {"date": "2024-06-25", "close": 7.39, "volume": 6071.0}, {"date": "2024-06-26", "close": 7.08, "volume": 19639.0}, {"date": "2024-06-27", "close": 7.48, "volume": 12730.0}, {"date": "2024-06-28", "close": 7.66, "volume": 85565.0}, {"date": "2024-07-01", "close": 7.23, "volume": 14238.0}, {"date": "2024-07-02", "close": 7.5, "volume": 9355.0}, {"date": "2024-07-03", "close": 7.48, "volume": 4276.0}, {"date": "2024-07-05", "close": 7.22, "volume": 9079.0}, {"date": "2024-07-08", "close": 7.4, "volume": 4731.0}, {"date": "2024-07-09", "close": 7.4, "volume": 10804.0}, {"date": "2024-07-10", "close": 7.5, "volume": 9959.0}, {"date": "2024-07-11", "close": 7.64, "volume": 28465.0}, {"date": "2024-07-12", "close": 7.91, "volume": 22823.0}, {"date": "2024-07-15", "close": 8.36, "volume": 47645.0}, {"date": "2024-07-16", "close": 8.73, "volume": 53372.0}, {"date": "2024-07-17", "close": 8.47, "volume": 17378.0}, {"date": "2024-07-18", "close": 8.15, "volume": 15888.0}, {"date": "2024-07-19", "close": 8.03, "volume": 15363.0}, {"date": "2024-07-22", "close": 7.94, "volume": 15032.0}, {"date": "2024-07-23", "close": 7.38, "volume": 40716.0}, {"date": "2024-07-24", "close": 7.56, "volume": 24526.0}, {"date": "2024-07-25", "close": 7.75, "volume": 38592.0}, {"date": "2024-07-26", "close": 7.89, "volume": 36372.0}, {"date": "2024-07-29", "close": 7.32, "volume": 26639.0}, {"date": "2024-07-30", "close": 6.83, "volume": 15160.0}, {"date": "2024-07-31", "close": 7.37, "volume": 21711.0}, {"date": "2024-08-01", "close": 6.97, "volume": 16062.0}, {"date": "2024-08-02", "close": 6.7, "volume": 22827.0}, {"date": "2024-08-05", "close": 6.52, "volume": 27105.0}, {"date": "2024-08-06", "close": 6.65, "volume": 19413.0}, {"date": "2024-08-07", "close": 6.47, "volume": 14878.0}, {"date": "2024-08-08", "close": 6.55, "volume": 11167.0}, {"date": "2024-08-09", "close": 6.49, "volume": 9073.0}, {"date": "2024-08-12", "close": 6.23, "volume": 16866.0}, {"date": "2024-08-13", "close": 6.57, "volume": 9434.0}, {"date": "2024-08-14", "close": 6.51, "volume": 10158.0}, {"date": "2024-08-15", "close": 6.7, "volume": 23938.0}, {"date": "2024-08-16", "close": 6.67, "volume": 9727.0}, {"date": "2024-08-19", "close": 6.73, "volume": 9865.0}, {"date": "2024-08-20", "close": 6.56, "volume": 5019.0}, {"date": "2024-08-21", "close": 6.72, "volume": 11481.0}, {"date": "2024-08-22", "close": 6.41, "volume": 6278.0}, {"date": "2024-08-23", "close": 6.57, "volume": 21370.0}, {"date": "2024-08-26", "close": 6.57, "volume": 9978.0}, {"date": "2024-08-27", "close": 6.55, "volume": 4750.0}, {"date": "2024-08-28", "close": 6.4, "volume": 6525.0}, {"date": "2024-08-29", "close": 6.58, "volume": 10933.0}, {"date": "2024-08-30", "close": 6.58, "volume": 11174.0}, {"date": "2024-09-03", "close": 6.04, "volume": 12338.0}, {"date": "2024-09-04", "close": 5.75, "volume": 8120.0}, {"date": "2024-09-05", "close": 6.15, "volume": 620558.0}, {"date": "2024-09-06", "close": 5.47, "volume": 44502.0}, {"date": "2024-09-09", "close": 5.56, "volume": 14935.0}, {"date": "2024-09-10", "close": 5.66, "volume": 10707.0}, {"date": "2024-09-11", "close": 5.63, "volume": 104073.0}, {"date": "2024-09-12", "close": 6.76, "volume": 63640.0}, {"date": "2024-09-13", "close": 7.04, "volume": 35357.0}, {"date": "2024-09-16", "close": 6.99, "volume": 14969.0}, {"date": "2024-09-17", "close": 6.93, "volume": 23536.0}, {"date": "2024-09-18", "close": 6.1, "volume": 108250.0}, {"date": "2024-09-19", "close": 6.49, "volume": 37541.0}, {"date": "2024-09-20", "close": 6.2, "volume": 93273.0}, {"date": "2024-09-23", "close": 6.27, "volume": 9168.0}, {"date": "2024-09-24", "close": 6.31, "volume": 7003.0}, {"date": "2024-09-25", "close": 5.97, "volume": 23660.0}, {"date": "2024-09-26", "close": 5.96, "volume": 19846.0}, {"date": "2024-09-27", "close": 6.21, "volume": 10427.0}, {"date": "2024-09-30", "close": 6.1, "volume": 10659.0}, {"date": "2024-10-01", "close": 5.94, "volume": 20166.0}, {"date": "2024-10-02", "close": 6.0, "volume": 55001.0}, {"date": "2024-10-03", "close": 5.91, "volume": 26321.0}, {"date": "2024-10-04", "close": 5.87, "volume": 18906.0}, {"date": "2024-10-07", "close": 5.88, "volume": 16834.0}, {"date": "2024-10-08", "close": 5.88, "volume": 8784.0}, {"date": "2024-10-09", "close": 5.89, "volume": 38951.0}, {"date": "2024-10-10", "close": 5.91, "volume": 20050.0}, {"date": "2024-10-11", "close": 6.2, "volume": 14879.0}, {"date": "2024-10-14", "close": 6.22, "volume": 22185.0}, {"date": "2024-10-15", "close": 6.29, "volume": 20623.0}, {"date": "2024-10-16", "close": 6.62, "volume": 21352.0}, {"date": "2024-10-17", "close": 6.45, "volume": 10367.0}, {"date": "2024-10-18", "close": 6.37, "volume": 12234.0}, {"date": "2024-10-21", "close": 6.27, "volume": 13287.0}, {"date": "2024-10-22", "close": 6.2, "volume": 4719.0}, {"date": "2024-10-23", "close": 6.18, "volume": 9812.0}, {"date": "2024-10-24", "close": 5.85, "volume": 35123.0}, {"date": "2024-10-25", "close": 5.7, "volume": 28982.0}, {"date": "2024-10-28", "close": 5.84, "volume": 26525.0}, {"date": "2024-10-29", "close": 5.93, "volume": 11886.0}, {"date": "2024-10-30", "close": 5.96, "volume": 5220.0}, {"date": "2024-10-31", "close": 5.91, "volume": 17014.0}, {"date": "2024-11-01", "close": 5.76, "volume": 8600.0}, {"date": "2024-11-04", "close": 5.83, "volume": 7960.0}, {"date": "2024-11-05", "close": 6.37, "volume": 13751.0}, {"date": "2024-11-06", "close": 6.9, "volume": 71504.0}, {"date": "2024-11-07", "close": 6.73, "volume": 31006.0}, {"date": "2024-11-08", "close": 6.66, "volume": 18635.0}, {"date": "2024-11-11", "close": 6.74, "volume": 16465.0}, {"date": "2024-11-12", "close": 6.4, "volume": 25986.0}, {"date": "2024-11-13", "close": 6.42, "volume": 28575.0}, {"date": "2024-11-14", "close": 6.09, "volume": 19428.0}, {"date": "2024-11-15", "close": 5.98, "volume": 31432.0}, {"date": "2024-11-18", "close": 6.09, "volume": 19714.0}, {"date": "2024-11-19", "close": 6.25, "volume": 21597.0}, {"date": "2024-11-20", "close": 6.28, "volume": 13759.0}, {"date": "2024-11-21", "close": 6.44, "volume": 22729.0}, {"date": "2024-11-22", "close": 6.53, "volume": 15619.0}, {"date": "2024-11-25", "close": 6.3, "volume": 14053.0}, {"date": "2024-11-26", "close": 6.08, "volume": 12435.0}, {"date": "2024-11-27", "close": 5.96, "volume": 28161.0}, {"date": "2024-11-29", "close": 6.0, "volume": 8012.0}, {"date": "2024-12-02", "close": 5.85, "volume": 14268.0}, {"date": "2024-12-03", "close": 5.82, "volume": 31924.0}, {"date": "2024-12-04", "close": 5.77, "volume": 21050.0}, {"date": "2024-12-05", "close": 5.38, "volume": 36062.0}, {"date": "2024-12-06", "close": 5.4, "volume": 50236.0}, {"date": "2024-12-09", "close": 5.44, "volume": 18866.0}, {"date": "2024-12-10", "close": 5.81, "volume": 23998.0}, {"date": "2024-12-11", "close": 5.69, "volume": 32077.0}, {"date": "2024-12-12", "close": 5.58, "volume": 71937.0}, {"date": "2024-12-13", "close": 5.74, "volume": 38728.0}, {"date": "2024-12-16", "close": 5.55, "volume": 33363.0}, {"date": "2024-12-17", "close": 5.47, "volume": 86981.0}, {"date": "2024-12-18", "close": 5.4, "volume": 46489.0}, {"date": "2024-12-19", "close": 5.23, "volume": 43416.0}, {"date": "2024-12-20", "close": 5.16, "volume": 59221.0}, {"date": "2024-12-23", "close": 4.89, "volume": 27695.0}, {"date": "2024-12-24", "close": 4.88, "volume": 9550.0}, {"date": "2024-12-26", "close": 4.66, "volume": 19433.0}, {"date": "2024-12-27", "close": 4.56, "volume": 25833.0}, {"date": "2024-12-30", "close": 4.69, "volume": 28512.0}, {"date": "2024-12-31", "close": 4.81, "volume": 13845.0}, {"date": "2025-01-02", "close": 4.77, "volume": 18717.0}, {"date": "2025-01-03", "close": 4.95, "volume": 13348.0}, {"date": "2025-01-06", "close": 4.84, "volume": 24313.0}, {"date": "2025-01-07", "close": 4.93, "volume": 32073.0}, {"date": "2025-01-08", "close": 4.94, "volume": 121014.0}, {"date": "2025-01-10", "close": 4.51, "volume": 43925.0}, {"date": "2025-01-13", "close": 4.52, "volume": 28274.0}, {"date": "2025-01-14", "close": 4.26, "volume": 24031.0}, {"date": "2025-01-15", "close": 4.64, "volume": 20567.0}, {"date": "2025-01-16", "close": 4.39, "volume": 17925.0}, {"date": "2025-01-17", "close": 4.04, "volume": 96620.0}, {"date": "2025-01-21", "close": 3.9, "volume": 76680.0}, {"date": "2025-01-22", "close": 3.93, "volume": 89157.0}, {"date": "2025-01-23", "close": 3.78, "volume": 29520.0}, {"date": "2025-01-24", "close": 3.54, "volume": 84120.0}, {"date": "2025-01-27", "close": 3.42, "volume": 31455.0}, {"date": "2025-01-28", "close": 3.35, "volume": 19631.0}, {"date": "2025-01-29", "close": 3.29, "volume": 115973.0}, {"date": "2025-01-30", "close": 3.35, "volume": 20115.0}, {"date": "2025-01-31", "close": 3.15, "volume": 51047.0}, {"date": "2025-02-03", "close": 3.04, "volume": 23133.0}, {"date": "2025-02-04", "close": 3.07, "volume": 29434.0}, {"date": "2025-02-05", "close": 3.05, "volume": 29912.0}, {"date": "2025-02-06", "close": 2.87, "volume": 33661.0}, {"date": "2025-02-07", "close": 2.66, "volume": 20784.0}, {"date": "2025-02-10", "close": 2.49, "volume": 69266.0}, {"date": "2025-02-11", "close": 2.31, "volume": 63948.0}, {"date": "2025-02-12", "close": 2.32, "volume": 23213.0}, {"date": "2025-02-13", "close": 2.61, "volume": 48788.0}, {"date": "2025-02-14", "close": 2.61, "volume": 18958.0}, {"date": "2025-02-18", "close": 2.57, "volume": 21781.0}, {"date": "2025-02-19", "close": 2.38, "volume": 22842.0}, {"date": "2025-02-20", "close": 2.31, "volume": 26296.0}, {"date": "2025-02-21", "close": 2.33, "volume": 52242.0}, {"date": "2025-02-24", "close": 2.31, "volume": 21993.0}, {"date": "2025-02-25", "close": 2.42, "volume": 36006.0}, {"date": "2025-02-26", "close": 2.43, "volume": 20077.0}, {"date": "2025-02-27", "close": 2.23, "volume": 21670.0}, {"date": "2025-02-28", "close": 2.3, "volume": 37463.0}, {"date": "2025-03-03", "close": 2.07, "volume": 38236.0}, {"date": "2025-03-04", "close": 2.03, "volume": 41585.0}, {"date": "2025-03-05", "close": 1.98, "volume": 29867.0}, {"date": "2025-03-06", "close": 1.94, "volume": 15681.0}, {"date": "2025-03-07", "close": 2.0, "volume": 24605.0}, {"date": "2025-03-10", "close": 2.16, "volume": 42096.0}, {"date": "2025-03-11", "close": 2.33, "volume": 22385.0}, {"date": "2025-03-12", "close": 2.27, "volume": 29694.0}, {"date": "2025-03-13", "close": 2.11, "volume": 41261.0}, {"date": "2025-03-14", "close": 2.23, "volume": 22612.0}, {"date": "2025-03-17", "close": 2.22, "volume": 21521.0}, {"date": "2025-03-18", "close": 2.08, "volume": 24067.0}, {"date": "2025-03-19", "close": 2.16, "volume": 18527.0}, {"date": "2025-03-20", "close": 1.99, "volume": 22942.0}, {"date": "2025-03-21", "close": 2.02, "volume": 79496.0}, {"date": "2025-03-24", "close": 2.11, "volume": 18017.0}, {"date": "2025-03-25", "close": 1.99, "volume": 12387.0}, {"date": "2025-03-26", "close": 2.04, "volume": 13428.0}, {"date": "2025-03-27", "close": 2.19, "volume": 16949.0}, {"date": "2025-03-28", "close": 2.1, "volume": 35653.0}, {"date": "2025-03-31", "close": 2.0, "volume": 49161.0}, {"date": "2025-04-01", "close": 2.09, "volume": 16373.0}, {"date": "2025-04-02", "close": 2.11, "volume": 21453.0}, {"date": "2025-04-03", "close": 1.99, "volume": 39380.0}, {"date": "2025-04-04", "close": 1.91, "volume": 61439.0}, {"date": "2025-04-07", "close": 2.08, "volume": 29215.0}, {"date": "2025-04-08", "close": 2.01, "volume": 24953.0}, {"date": "2025-04-09", "close": 2.43, "volume": 84464.0}, {"date": "2025-04-10", "close": 2.27, "volume": 47910.0}, {"date": "2025-04-11", "close": 2.36, "volume": 21939.0}, {"date": "2025-04-14", "close": 2.23, "volume": 22480.0}, {"date": "2025-04-15", "close": 2.17, "volume": 38088.0}, {"date": "2025-04-16", "close": 2.03, "volume": 16967.0}, {"date": "2025-04-17", "close": 2.08, "volume": 31252.0}, {"date": "2025-04-21", "close": 1.86, "volume": 31597.0}, {"date": "2025-04-22", "close": 1.99, "volume": 35441.0}, {"date": "2025-04-23", "close": 2.04, "volume": 35792.0}, {"date": "2025-04-24", "close": 2.09, "volume": 138667.0}, {"date": "2025-04-25", "close": 2.1, "volume": 58413.0}, {"date": "2025-04-28", "close": 1.9, "volume": 44512.0}, {"date": "2025-04-29", "close": 1.91, "volume": 28007.0}, {"date": "2025-04-30", "close": 1.79, "volume": 57889.0}, {"date": "2025-05-01", "close": 1.54, "volume": 71886.0}, {"date": "2025-05-02", "close": 1.42, "volume": 66911.0}, {"date": "2025-05-05", "close": 1.33, "volume": 29172.0}, {"date": "2025-05-06", "close": 1.15, "volume": 52271.0}, {"date": "2025-05-07", "close": 1.06, "volume": 29687.0}, {"date": "2025-05-08", "close": 1.12, "volume": 92477.0}, {"date": "2025-05-09", "close": 1.0, "volume": 102134.0}, {"date": "2025-05-12", "close": 1.11, "volume": 50306.0}, {"date": "2025-05-13", "close": 1.1, "volume": 76920.0}, {"date": "2025-05-14", "close": 1.03, "volume": 60768.0}, {"date": "2025-05-15", "close": 1.29, "volume": 175364.0}, {"date": "2025-05-16", "close": 1.16, "volume": 81517.0}, {"date": "2025-05-19", "close": 1.16, "volume": 59084.0}, {"date": "2025-05-20", "close": 1.17, "volume": 38637.0}, {"date": "2025-05-21", "close": 1.07, "volume": 33133.0}, {"date": "2025-05-22", "close": 1.01, "volume": 33445.0}, {"date": "2025-05-23", "close": 1.01, "volume": 53955.0}, {"date": "2025-05-27", "close": 2.56, "volume": 82033380.0}, {"date": "2025-05-28", "close": 3.97, "volume": 70492060.0}, {"date": "2025-05-29", "close": 2.87, "volume": 4385417.0}, {"date": "2025-05-30", "close": 4.5, "volume": 63367240.0}, {"date": "2025-06-02", "close": 3.77, "volume": 2588874.0}, {"date": "2025-06-03", "close": 4.0, "volume": 3414593.0}, {"date": "2025-06-04", "close": 5.68, "volume": 4669272.0}, {"date": "2025-06-05", "close": 5.67, "volume": 2740746.0}, {"date": "2025-06-06", "close": 5.97, "volume": 1271743.0}, {"date": "2025-06-09", "close": 5.98, "volume": 1010370.0}, {"date": "2025-06-10", "close": 7.48, "volume": 2664374.0}, {"date": "2025-06-11", "close": 7.11, "volume": 2217749.0}, {"date": "2025-06-12", "close": 6.26, "volume": 1315385.0}, {"date": "2025-06-13", "close": 5.67, "volume": 923796.0}, {"date": "2025-06-16", "close": 5.12, "volume": 1260541.0}, {"date": "2025-06-17", "close": 5.19, "volume": 1246532.0}, {"date": "2025-06-18", "close": 5.8, "volume": 708305.0}, {"date": "2025-06-20", "close": 5.49, "volume": 523321.0}, {"date": "2025-06-23", "close": 5.17, "volume": 361086.0}, {"date": "2025-06-24", "close": 5.32, "volume": 444601.0}, {"date": "2025-06-25", "close": 5.12, "volume": 332352.0}, {"date": "2025-06-26", "close": 4.89, "volume": 313732.0}, {"date": "2025-06-27", "close": 4.35, "volume": 3390135.0}, {"date": "2025-06-30", "close": 4.6, "volume": 222127.0}, {"date": "2025-07-01", "close": 4.63, "volume": 305389.0}, {"date": "2025-07-02", "close": 4.4, "volume": 134791.0}, {"date": "2025-07-03", "close": 4.56, "volume": 69051.0}, {"date": "2025-07-07", "close": 3.92, "volume": 288006.0}, {"date": "2025-07-08", "close": 3.94, "volume": 185174.0}, {"date": "2025-07-09", "close": 3.84, "volume": 130397.0}, {"date": "2025-07-10", "close": 3.74, "volume": 149823.0}, {"date": "2025-07-11", "close": 3.45, "volume": 135718.0}, {"date": "2025-07-14", "close": 3.25, "volume": 181393.0}, {"date": "2025-07-15", "close": 3.18, "volume": 211610.0}, {"date": "2025-07-16", "close": 3.13, "volume": 139401.0}, {"date": "2025-07-17", "close": 3.35, "volume": 163815.0}, {"date": "2025-07-18", "close": 3.86, "volume": 473600.0}, {"date": "2025-07-21", "close": 3.73, "volume": 245503.0}, {"date": "2025-07-22", "close": 3.98, "volume": 186653.0}, {"date": "2025-07-23", "close": 5.05, "volume": 384884.0}, {"date": "2025-07-24", "close": 4.49, "volume": 316623.0}, {"date": "2025-07-25", "close": 4.23, "volume": 233642.0}, {"date": "2025-07-28", "close": 4.21, "volume": 118854.0}, {"date": "2025-07-29", "close": 3.96, "volume": 167473.0}, {"date": "2025-07-30", "close": 3.97, "volume": 338104.0}, {"date": "2025-07-31", "close": 3.75, "volume": 112545.0}, {"date": "2025-08-01", "close": 3.25, "volume": 155280.0}, {"date": "2025-08-04", "close": 3.33, "volume": 82805.0}, {"date": "2025-08-05", "close": 3.37, "volume": 105241.0}, {"date": "2025-08-06", "close": 3.47, "volume": 64409.0}, {"date": "2025-08-07", "close": 3.37, "volume": 105692.0}, {"date": "2025-08-08", "close": 3.28, "volume": 60282.0}, {"date": "2025-08-11", "close": 3.3, "volume": 84542.0}, {"date": "2025-08-12", "close": 3.51, "volume": 151717.0}, {"date": "2025-08-13", "close": 3.74, "volume": 114141.0}, {"date": "2025-08-14", "close": 3.8, "volume": 107290.0}, {"date": "2025-08-15", "close": 3.55, "volume": 226343.0}, {"date": "2025-08-18", "close": 3.94, "volume": 74618.0}, {"date": "2025-08-19", "close": 3.67, "volume": 60162.0}, {"date": "2025-08-20", "close": 3.61, "volume": 180097.0}, {"date": "2025-08-21", "close": 3.77, "volume": 33660.0}, {"date": "2025-08-22", "close": 4.06, "volume": 174108.0}, {"date": "2025-08-25", "close": 3.68, "volume": 206631.0}, {"date": "2025-08-26", "close": 3.7, "volume": 40940.0}, {"date": "2025-08-27", "close": 3.91, "volume": 174146.0}, {"date": "2025-08-28", "close": 4.0, "volume": 118586.0}, {"date": "2025-08-29", "close": 3.85, "volume": 59412.0}, {"date": "2025-09-02", "close": 3.62, "volume": 56396.0}, {"date": "2025-09-03", "close": 3.54, "volume": 57588.0}, {"date": "2025-09-04", "close": 3.61, "volume": 53311.0}, {"date": "2025-09-05", "close": 3.54, "volume": 51264.0}, {"date": "2025-09-08", "close": 4.49, "volume": 1317991.0}, {"date": "2025-09-09", "close": 4.41, "volume": 245126.0}, {"date": "2025-09-10", "close": 4.55, "volume": 139457.0}, {"date": "2025-09-11", "close": 4.99, "volume": 182118.0}, {"date": "2025-09-12", "close": 4.84, "volume": 134435.0}, {"date": "2025-09-15", "close": 5.28, "volume": 156972.0}, {"date": "2025-09-16", "close": 5.28, "volume": 160207.0}, {"date": "2025-09-17", "close": 5.35, "volume": 152161.0}, {"date": "2025-09-18", "close": 5.61, "volume": 147488.0}, {"date": "2025-09-19", "close": 5.26, "volume": 1664103.0}, {"date": "2025-09-22", "close": 5.1, "volume": 97317.0}, {"date": "2025-09-23", "close": 4.88, "volume": 72061.0}, {"date": "2025-09-24", "close": 4.6, "volume": 65058.0}, {"date": "2025-09-25", "close": 4.77, "volume": 78001.0}, {"date": "2025-09-26", "close": 4.7, "volume": 62807.0}, {"date": "2025-09-29", "close": 4.66, "volume": 54885.0}, {"date": "2025-09-30", "close": 4.75, "volume": 83694.0}, {"date": "2025-10-01", "close": 4.84, "volume": 80379.0}, {"date": "2025-10-02", "close": 5.08, "volume": 126040.0}, {"date": "2025-10-03", "close": 5.31, "volume": 75105.0}, {"date": "2025-10-06", "close": 4.99, "volume": 81780.0}, {"date": "2025-10-07", "close": 4.69, "volume": 121979.0}, {"date": "2025-10-08", "close": 4.85, "volume": 52891.0}, {"date": "2025-10-09", "close": 4.64, "volume": 71808.0}, {"date": "2025-10-10", "close": 4.49, "volume": 108201.0}, {"date": "2025-10-13", "close": 4.72, "volume": 63120.0}, {"date": "2025-10-14", "close": 5.15, "volume": 92635.0}, {"date": "2025-10-15", "close": 4.99, "volume": 72233.0}, {"date": "2025-10-16", "close": 4.79, "volume": 54915.0}, {"date": "2025-10-17", "close": 5.17, "volume": 79169.0}, {"date": "2025-10-20", "close": 5.79, "volume": 109351.0}, {"date": "2025-10-21", "close": 5.93, "volume": 78015.0}, {"date": "2025-10-22", "close": 6.21, "volume": 165667.0}, {"date": "2025-10-23", "close": 6.01, "volume": 69690.0}, {"date": "2025-10-24", "close": 5.85, "volume": 56686.0}, {"date": "2025-10-27", "close": 5.58, "volume": 62561.0}, {"date": "2025-10-28", "close": 5.57, "volume": 86346.0}, {"date": "2025-10-29", "close": 5.53, "volume": 79861.0}, {"date": "2025-10-30", "close": 5.35, "volume": 34713.0}, {"date": "2025-10-31", "close": 5.48, "volume": 50114.0}, {"date": "2025-11-03", "close": 5.15, "volume": 58510.0}, {"date": "2025-11-04", "close": 4.79, "volume": 127881.0}, {"date": "2025-11-05", "close": 5.26, "volume": 66093.0}, {"date": "2025-11-06", "close": 4.96, "volume": 37131.0}, {"date": "2025-11-07", "close": 4.71, "volume": 46122.0}, {"date": "2025-11-10", "close": 4.5, "volume": 41919.0}, {"date": "2025-11-11", "close": 4.83, "volume": 56618.0}, {"date": "2025-11-12", "close": 4.97, "volume": 57863.0}, {"date": "2025-11-13", "close": 4.68, "volume": 48966.0}, {"date": "2025-11-14", "close": 4.58, "volume": 70525.0}, {"date": "2025-11-17", "close": 4.36, "volume": 45619.0}, {"date": "2025-11-18", "close": 4.15, "volume": 62060.0}, {"date": "2025-11-19", "close": 3.87, "volume": 68993.0}, {"date": "2025-11-20", "close": 3.79, "volume": 55081.0}, {"date": "2025-11-21", "close": 4.02, "volume": 85574.0}, {"date": "2025-11-24", "close": 4.19, "volume": 42935.0}, {"date": "2025-11-25", "close": 4.38, "volume": 61605.0}, {"date": "2025-11-26", "close": 4.31, "volume": 54769.0}, {"date": "2025-11-28", "close": 4.26, "volume": 24063.0}, {"date": "2025-12-01", "close": 4.04, "volume": 45799.0}, {"date": "2025-12-02", "close": 4.21, "volume": 55062.0}, {"date": "2025-12-03", "close": 4.47, "volume": 66232.0}, {"date": "2025-12-04", "close": 4.48, "volume": 35773.0}, {"date": "2025-12-05", "close": 4.19, "volume": 87098.0}, {"date": "2025-12-08", "close": 4.24, "volume": 39359.0}, {"date": "2025-12-09", "close": 4.38, "volume": 68482.0}, {"date": "2025-12-10", "close": 4.56, "volume": 101338.0}, {"date": "2025-12-11", "close": 4.91, "volume": 73707.0}, {"date": "2025-12-12", "close": 4.94, "volume": 86465.0}, {"date": "2025-12-15", "close": 4.98, "volume": 56955.0}, {"date": "2025-12-16", "close": 4.87, "volume": 82592.0}, {"date": "2025-12-17", "close": 4.78, "volume": 73413.0}, {"date": "2025-12-18", "close": 4.89, "volume": 68272.0}, {"date": "2025-12-19", "close": 4.79, "volume": 115883.0}, {"date": "2025-12-22", "close": 4.72, "volume": 37159.0}, {"date": "2025-12-23", "close": 4.58, "volume": 66018.0}, {"date": "2025-12-24", "close": 4.64, "volume": 29178.0}, {"date": "2025-12-26", "close": 4.59, "volume": 26389.0}, {"date": "2025-12-29", "close": 4.62, "volume": 31305.0}, {"date": "2025-12-30", "close": 4.61, "volume": 34595.0}, {"date": "2025-12-31", "close": 4.42, "volume": 37690.0}, {"date": "2026-01-02", "close": 4.55, "volume": 17689.0}, {"date": "2026-01-05", "close": 4.26, "volume": 96383.0}, {"date": "2026-01-06", "close": 3.73, "volume": 134451.0}, {"date": "2026-01-07", "close": 3.29, "volume": 93354.0}, {"date": "2026-01-08", "close": 3.12, "volume": 52809.0}, {"date": "2026-01-09", "close": 3.0, "volume": 58293.0}, {"date": "2026-01-12", "close": 3.04, "volume": 57863.0}, {"date": "2026-01-13", "close": 3.09, "volume": 134511.0}, {"date": "2026-01-14", "close": 3.18, "volume": 64653.0}, {"date": "2026-01-15", "close": 2.96, "volume": 69978.0}, {"date": "2026-01-16", "close": 2.73, "volume": 113138.0}, {"date": "2026-01-20", "close": 2.4, "volume": 111750.0}, {"date": "2026-01-21", "close": 2.58, "volume": 88780.0}, {"date": "2026-01-22", "close": 2.97, "volume": 117404.0}, {"date": "2026-01-23", "close": 2.67, "volume": 69193.0}, {"date": "2026-01-26", "close": 2.61, "volume": 29317.0}, {"date": "2026-01-27", "close": 2.53, "volume": 43917.0}, {"date": "2026-01-28", "close": 2.28, "volume": 58676.0}, {"date": "2026-01-29", "close": 2.23, "volume": 57487.0}, {"date": "2026-01-30", "close": 2.34, "volume": 73802.0}, {"date": "2026-02-02", "close": 2.44, "volume": 1724102.0}, {"date": "2026-02-03", "close": 2.18, "volume": 114480.0}, {"date": "2026-02-04", "close": 2.31, "volume": 78807.0}, {"date": "2026-02-05", "close": 2.34, "volume": 160535.0}, {"date": "2026-02-06", "close": 2.67, "volume": 136075.0}, {"date": "2026-02-09", "close": 2.61, "volume": 79857.0}, {"date": "2026-02-10", "close": 2.28, "volume": 90819.0}, {"date": "2026-02-11", "close": 2.34, "volume": 32613.0}, {"date": "2026-02-12", "close": 2.34, "volume": 37401.0}, {"date": "2026-02-13", "close": 2.68, "volume": 146959.0}, {"date": "2026-02-17", "close": 2.47, "volume": 192169.0}, {"date": "2026-02-18", "close": 2.26, "volume": 97087.0}, {"date": "2026-02-19", "close": 2.33, "volume": 134728.0}, {"date": "2026-02-20", "close": 2.21, "volume": 73333.0}, {"date": "2026-02-23", "close": 1.76, "volume": 117874.0}, {"date": "2026-02-24", "close": 1.64, "volume": 56979.0}, {"date": "2026-02-25", "close": 1.59, "volume": 181553.0}, {"date": "2026-02-26", "close": 2.34, "volume": 1545390.0}, {"date": "2026-02-27", "close": 1.68, "volume": 509667.0}, {"date": "2026-03-02", "close": 1.52, "volume": 283800.0}, {"date": "2026-03-03", "close": 1.59, "volume": 131955.0}, {"date": "2026-03-04", "close": 1.76, "volume": 970043.0}, {"date": "2026-03-05", "close": 1.6, "volume": 250275.0}, {"date": "2026-03-06", "close": 1.77, "volume": 215340.0}, {"date": "2026-03-09", "close": 1.67, "volume": 196201.0}, {"date": "2026-03-10", "close": 1.61, "volume": 95190.0}, {"date": "2026-03-11", "close": 1.56, "volume": 175852.0}, {"date": "2026-03-12", "close": 1.5, "volume": 157555.0}, {"date": "2026-03-13", "close": 1.75, "volume": 1426179.0}, {"date": "2026-03-16", "close": 1.65, "volume": 227272.0}, {"date": "2026-03-17", "close": 1.57, "volume": 177376.0}, {"date": "2026-03-18", "close": 1.47, "volume": 322313.0}, {"date": "2026-03-19", "close": 1.36, "volume": 311150.0}, {"date": "2026-03-20", "close": 1.22, "volume": 1947372.0}, {"date": "2026-03-23", "close": 1.39, "volume": 544996.0}, {"date": "2026-03-24", "close": 1.32, "volume": 237962.0}, {"date": "2026-03-25", "close": 1.38, "volume": 202541.0}, {"date": "2026-03-26", "close": 1.37, "volume": 159934.0}, {"date": "2026-03-27", "close": 1.37, "volume": 164910.0}, {"date": "2026-03-30", "close": 1.49, "volume": 239603.0}, {"date": "2026-03-31", "close": 1.66, "volume": 284155.0}, {"date": "2026-04-01", "close": 1.68, "volume": 168075.0}, {"date": "2026-04-02", "close": 1.66, "volume": 166800.0}, {"date": "2026-04-06", "close": 1.59, "volume": 161834.0}, {"date": "2026-04-07", "close": 1.59, "volume": 115686.0}, {"date": "2026-04-08", "close": 1.66, "volume": 104785.0}, {"date": "2026-04-09", "close": 1.69, "volume": 81694.0}, {"date": "2026-04-10", "close": 1.66, "volume": 105708.0}, {"date": "2026-04-13", "close": 1.83, "volume": 241071.0}, {"date": "2026-04-14", "close": 1.79, "volume": 82110.0}, {"date": "2026-04-15", "close": 1.8, "volume": 90382.0}, {"date": "2026-04-16", "close": 1.87, "volume": 136930.0}, {"date": "2026-04-17", "close": 2.02, "volume": 321997.0}, {"date": "2026-04-20", "close": 1.92, "volume": 278619.0}, {"date": "2026-04-21", "close": 1.83, "volume": 178718.0}, {"date": "2026-04-22", "close": 2.02, "volume": 77967.0}, {"date": "2026-04-23", "close": 1.91, "volume": 84495.0}, {"date": "2026-04-24", "close": 2.04, "volume": 90872.0}, {"date": "2026-04-27", "close": 1.97, "volume": 44235.0}, {"date": "2026-04-28", "close": 2.03, "volume": 76647.0}, {"date": "2026-04-29", "close": 1.82, "volume": 63619.0}, {"date": "2026-04-30", "close": 1.82, "volume": 66789.0}, {"date": "2026-05-01", "close": 1.78, "volume": 74798.0}, {"date": "2026-05-04", "close": 1.67, "volume": 109694.0}, {"date": "2026-05-05", "close": 1.77, "volume": 167983.0}, {"date": "2026-05-06", "close": 1.74, "volume": 99619.0}, {"date": "2026-05-07", "close": 1.67, "volume": 132295.0}, {"date": "2026-05-08", "close": 1.65, "volume": 206103.0}, {"date": "2026-05-11", "close": 1.52, "volume": 157946.0}, {"date": "2026-05-12", "close": 1.39, "volume": 139999.0}, {"date": "2026-05-13", "close": 1.44, "volume": 69962.0}, {"date": "2026-05-14", "close": 1.46, "volume": 169877.0}, {"date": "2026-05-15", "close": 1.42, "volume": 52978.0}, {"date": "2026-05-18", "close": 1.29, "volume": 126312.0}, {"date": "2026-05-19", "close": 1.33, "volume": 111475.0}, {"date": "2026-05-20", "close": 1.37, "volume": 105360.0}, {"date": "2026-05-21", "close": 1.42, "volume": 113722.0}, {"date": "2026-05-22", "close": 1.39, "volume": 219012.0}, {"date": "2026-05-26", "close": 1.44, "volume": 261057.0}, {"date": "2026-05-27", "close": 1.52, "volume": 274700.0}, {"date": "2026-05-28", "close": 1.5, "volume": 156009.0}, {"date": "2026-05-29", "close": 1.41, "volume": 114169.0}, {"date": "2026-06-01", "close": 1.45, "volume": 135735.0}, {"date": "2026-06-02", "close": 1.39, "volume": 65289.0}, {"date": "2026-06-03", "close": 1.29, "volume": 143822.0}, {"date": "2026-06-04", "close": 1.3, "volume": 85493.0}, {"date": "2026-06-05", "close": 1.2, "volume": 90410.0}, {"date": "2026-06-08", "close": 1.17, "volume": 139217.0}, {"date": "2026-06-09", "close": 1.15, "volume": 102124.0}, {"date": "2026-06-10", "close": 1.19, "volume": 91781.0}, {"date": "2026-06-11", "close": 1.18, "volume": 78718.0}, {"date": "2026-06-12", "close": 1.19, "volume": 68472.0}, {"date": "2026-06-15", "close": 1.21, "volume": 71189.0}, {"date": "2026-06-16", "close": 1.21, "volume": 77968.0}, {"date": "2026-06-17", "close": 1.15, "volume": 123937.0}, {"date": "2026-06-18", "close": 1.13, "volume": 148380.0}, {"date": "2026-06-22", "close": 1.09, "volume": 124049.0}, {"date": "2026-06-23", "close": 1.03, "volume": 84000.0}, {"date": "2026-06-24", "close": 1.01, "volume": 109306.0}, {"date": "2026-06-25", "close": 1.01, "volume": 91913.0}, {"date": "2026-06-26", "close": 1.38, "volume": 4237788.0}, {"date": "2026-06-29", "close": 1.26, "volume": 655777.0}, {"date": "2026-06-30", "close": 1.12, "volume": 312359.0}, {"date": "2026-07-01", "close": 1.11, "volume": 160649.0}, {"date": "2026-07-02", "close": 1.05, "volume": 208087.0}, {"date": "2026-07-06", "close": 1.04, "volume": 135922.0}, {"date": "2026-07-07", "close": 0.9198, "volume": 468316.0}, {"date": "2026-07-08", "close": 0.8012, "volume": 591086.0}, {"date": "2026-07-09", "close": 0.7087, "volume": 583469.0}, {"date": "2026-07-10", "close": 0.6955, "volume": 502659.0}, {"date": "2026-07-13", "close": 0.7127, "volume": 328324.0}, {"date": "2026-07-14", "close": 0.7218, "volume": 172710.0}, {"date": "2026-07-15", "close": 0.6483, "volume": 190193.0}, {"date": "2026-07-16", "close": 0.7299, "volume": 6425892.0}, {"date": "2026-07-17", "close": 0.6944, "volume": 446452.0}, {"date": "2026-07-20", "close": 0.8246, "volume": 563724.0}, {"date": "2026-07-21", "close": 0.8506, "volume": 527200.0}, {"date": "2026-07-22", "close": 0.909, "volume": 402006.0}, {"date": "2026-07-23", "close": 0.77, "volume": 2077564.0}, {"date": "2026-07-24", "close": 1.46, "volume": 104994900.0}, {"date": "2026-07-27", "close": 2.43, "volume": 75555990.0}, {"date": "2026-07-28", "close": 1.95, "volume": 29694150.0}, {"date": "2026-07-29", "close": 2.59, "volume": 10708610.0}, {"date": "2026-07-30", "close": 2.06, "volume": 5724921.0}, {"date": "2026-07-31", "close": 1.81, "volume": 3146940.0}, {"date": "2026-08-03", "close": 1.68, "volume": 1539602.0}, {"date": "2026-08-04", "close": 1.42, "volume": 1658294.0}, {"date": "2026-08-05", "close": 1.24, "volume": 892682.0}, {"date": "2026-08-06", "close": 1.11, "volume": 606337.0}, {"date": "2026-08-07", "close": 1.08, "volume": 796856.0}], "refreshing": true}