{"ticker": "MREO", "overview": {"cik": "1719714", "ticker": "MREO", "name": "Mereo BioPharma Group plc", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000265", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000293", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-223071", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-12", "title": "Form 8-K/A", "accession": "0001193125-26-218290", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-218232", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218192", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001193125-26-148835", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-148832", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-27", "title": "Form PRE 14A", "accession": "0001193125-26-127271", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-127253", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001193125-26-115226", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001193125-26-115211", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082831", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082830", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082826", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082820", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082838", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082818", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082835", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082815", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001867472-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-054787", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "Insider transaction", "accession": "0001193125-26-033754", "price_sensitive": false}]}, "description": "Mereo BioPharma Group plc trades as MREO on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 69 insider filings for the company, from May 2024 to September 2024. Across those, 6 insiders disclosed 12 sales totalling $3.08M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 12, "sell_sum": 3079679.7691, "net": -3079679.7691, "insiders": 6, "first_date": "2024-05-22", "last_date": "2024-09-13"}, "metrics": {"ticker": "MREO", "has_prices": true, "as_of": "2026-08-07", "last": 0.2963, "prev_close": 0.3059, "change": -0.009599999999999997, "change_pct": -0.031382804838182406, "session_volume": 394254.0, "vwap_5": 0.30833642724440796, "vwap_20": 0.31404976945164614, "vwap_60": 0.3197779455312735, "vwap_250": 0.5867762552636051, "high_52w": 2.31, "low_52w": 0.2372, "avg_volume_20": 904018.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000070858-26-000531", "src": "13DG", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BANK OF AMERICA CORP /DE/ moves to a 3.4% passive stake in MREO", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000531-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "13DG-0000935836-26-000413", "src": "13DG", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "EcoR1 Capital, LLC moves to a 0.6% passive stake in MREO", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000413-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000935836-26-000265", "src": "13DG", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "EcoR1 Capital, LLC moves to a 8.4% passive stake in MREO", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000265-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000070858-26-000293", "src": "13DG", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.1% passive stake in MREO", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000293-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001193125-26-082815", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Michael S. Wyzga", "who_key": "WYZGA MICHAEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526082815/0001193125-26-082815-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001193125-26-082835", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Annalisa Jenkins", "who_key": "Jenkins Annalisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526082835/0001193125-26-082835-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001193125-26-082818", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Deepika Pakianathan", "who_key": "PAKIANATHAN DEEPIKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526082818/0001193125-26-082818-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001193125-26-082838", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Jeremy Bender", "who_key": "Bender Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526082838/0001193125-26-082838-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001193125-26-082820", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Anders Ekblom", "who_key": "Ekblom Anders", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526082820/0001193125-26-082820-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001193125-26-082826", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Daniel Shames", "who_key": "Shames Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526082826/0001193125-26-082826-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001193125-26-082830", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Marc J. Yoskowitz", "who_key": "Yoskowitz Marc J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526082830/0001193125-26-082830-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001193125-26-082831", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Pierre Jacquet", "who_key": "Jacquet Pierre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526082831/0001193125-26-082831-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359510}, {"id": "0001193125-26-033749", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Christine Ann Fox", "who_key": "Fox Christine Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526033749/0001193125-26-033749-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001193125-26-033751", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Denise Scots-Knight", "who_key": "Scots-Knight Denise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526033751/0001193125-26-033751-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001193125-26-033752", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Charles Sermon", "who_key": "Sermon Charles", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526033752/0001193125-26-033752-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001193125-26-033753", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Alexandra Hughes-Wilson", "who_key": "Hughes-Wilson Alexandra", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526033753/0001193125-26-033753-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0001193125-26-033754", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "John A. Lewicki", "who_key": "Lewicki John A.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000119312526033754/0001193125-26-033754-index.htm", "trade_date": "2026-02-01", "timestamp": "2026-02-01", "mins": 395510}, {"id": "0000950170-25-015427", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Pierre Jacquet", "who_key": "Jacquet Pierre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025015427/0000950170-25-015427-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0000950170-25-015417", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Annalisa Jenkins", "who_key": "Jenkins Annalisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025015417/0000950170-25-015417-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0000950170-25-015418", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Michael S. Wyzga", "who_key": "WYZGA MICHAEL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025015418/0000950170-25-015418-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0000950170-25-015428", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Daniel Shames", "who_key": "Shames Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025015428/0000950170-25-015428-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0000950170-25-015419", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Anders Ekblom", "who_key": "Ekblom Anders", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025015419/0000950170-25-015419-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0000950170-25-015433", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Jeremy Bender", "who_key": "Bender Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025015433/0000950170-25-015433-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0000950170-25-015423", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Deepika Pakianathan", "who_key": "PAKIANATHAN DEEPIKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025015423/0000950170-25-015423-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0000950170-25-015426", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Marc J. Yoskowitz", "who_key": "Yoskowitz Marc J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025015426/0000950170-25-015426-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915350}, {"id": "0000950170-25-009787", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Denise Scots-Knight", "who_key": "Scots-Knight Denise", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025009787/0000950170-25-009787-index.htm", "trade_date": "2025-01-25", "timestamp": "2025-01-25", "mins": 931190}, {"id": "0000950170-25-009789", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Alexandra Hughes-Wilson", "who_key": "Hughes-Wilson Alexandra", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025009789/0000950170-25-009789-index.htm", "trade_date": "2025-01-25", "timestamp": "2025-01-25", "mins": 931190}, {"id": "0000950170-25-009791", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Charles Sermon", "who_key": "Sermon Charles", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025009791/0000950170-25-009791-index.htm", "trade_date": "2025-01-25", "timestamp": "2025-01-25", "mins": 931190}, {"id": "0000950170-25-009793", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "Christine Ann Fox", "who_key": "Fox Christine Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025009793/0000950170-25-009793-index.htm", "trade_date": "2025-01-25", "timestamp": "2025-01-25", "mins": 931190}, {"id": "0000950170-25-009794", "src": "INSIDERS", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "John A. Lewicki", "who_key": "Lewicki John A.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "C-suite exec files routine paperwork on MREO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017025009794/0000950170-25-009794-index.htm", "trade_date": "2025-01-25", "timestamp": "2025-01-25", "mins": 931190}], "recent_buys": [], "institutional": [{"id": "13DG-0000070858-26-000531", "src": "13DG", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BANK OF AMERICA CORP /DE/ moves to a 3.4% passive stake in MREO", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000531-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "13DG-0000935836-26-000413", "src": "13DG", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "EcoR1 Capital, LLC moves to a 0.6% passive stake in MREO", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000413-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000935836-26-000265", "src": "13DG", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "EcoR1 Capital, LLC", "who_key": "EcoR1 Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "EcoR1 Capital, LLC moves to a 8.4% passive stake in MREO", "source_url": "https://www.sec.gov/Archives/edgar/data/1587114/0000935836-26-000265-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000070858-26-000293", "src": "13DG", "ticker": "MREO", "cik": "1719714", "company": "Mereo BioPharma Group plc", "company_raw": "Mereo BioPharma Group plc", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "BANK OF AMERICA CORP /DE/ takes a 5.1% passive stake in MREO", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000293-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mereo BioPharma Group plc - American Depositary Shares", "new_value": "Mereo BioPharma Group plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001719714", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001719714", "applied": 1, "detected_at": "2026-10-26T02:17:38.526932"}]}, "key_people": [{"who": "Alexandra Hughes-Wilson", "who_key": "Hughes-Wilson Alexandra", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1050359.6468, "net": -1050359.6468, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 637203.0666, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106968/0000950170-24-106968-index.htm"}, {"action": "SELL", "amount": 115369.00020000001, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024078462/0000950170-24-078462-index.htm"}, {"action": "SELL", "amount": 297787.57999999996, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024064274/0000950170-24-064274-index.htm"}], "latest": {"action": "SELL", "amount": 637203.0666, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106968/0000950170-24-106968-index.htm"}}, {"who": "Denise Scots-Knight", "who_key": "Scots-Knight Denise", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 844909.3861, "net": -844909.3861, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 381422.5857, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106976/0000950170-24-106976-index.htm"}, {"action": "SELL", "amount": 463486.80040000007, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024078465/0000950170-24-078465-index.htm"}], "latest": {"action": "SELL", "amount": 381422.5857, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106976/0000950170-24-106976-index.htm"}}, {"who": "Deepika Pakianathan", "who_key": "PAKIANATHAN DEEPIKA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 466209.8712, "net": -466209.8712, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 466209.8712, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024100281/0000950170-24-100281-index.htm"}], "latest": {"action": "SELL", "amount": 466209.8712, "date": "2024-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024100281/0000950170-24-100281-index.htm"}}, {"who": "Charles Sermon", "who_key": "Sermon Charles", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 294728.30819999997, "net": -294728.30819999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133050.612, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106972/0000950170-24-106972-index.htm"}, {"action": "SELL", "amount": 161677.6962, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024078469/0000950170-24-078469-index.htm"}], "latest": {"action": "SELL", "amount": 133050.612, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106972/0000950170-24-106972-index.htm"}}, {"who": "Christine Ann Fox", "who_key": "Fox Christine Ann", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 269568.8994, "net": -269568.8994, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 121692.7236, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106970/0000950170-24-106970-index.htm"}, {"action": "SELL", "amount": 147876.17580000003, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024078467/0000950170-24-078467-index.htm"}], "latest": {"action": "SELL", "amount": 121692.7236, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106970/0000950170-24-106970-index.htm"}}, {"who": "John A. Lewicki", "who_key": "Lewicki John A.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 153903.6574, "net": -153903.6574, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69476.7894, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106974/0000950170-24-106974-index.htm"}, {"action": "SELL", "amount": 84426.868, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024078468/0000950170-24-078468-index.htm"}], "latest": {"action": "SELL", "amount": 69476.7894, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1719714/000095017024106974/0000950170-24-106974-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000935836-26-000265", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000070858-26-000293", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-223071", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-05-12", "title": "Form 8-K/A", "accession": "0001193125-26-218290", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-218232", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001193125-26-218192", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001193125-26-148835", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-148832", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-27", "title": "Form PRE 14A", "accession": "0001193125-26-127271", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001193125-26-127253", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001193125-26-115226", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001193125-26-115211", "price_sensitive": true}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082831", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082830", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082826", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082820", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082838", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082818", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082835", "price_sensitive": false}, {"form": "4", "date": "2026-02-27", "title": "Insider transaction", "accession": "0001193125-26-082815", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001867472-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "Material event", "accession": "0001193125-26-054787", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001274173-26-000065", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001231919-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-02-02", "title": "Insider transaction", "accession": "0001193125-26-033754", "price_sensitive": false}], "performance": {"ticker": "MREO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-04-24", "close": 6.5001, "volume": 42011.0}, {"date": "2019-04-25", "close": 5.92, "volume": 93849.0}, {"date": "2019-04-26", "close": 5.75, "volume": 38642.0}, {"date": "2019-04-29", "close": 5.7, "volume": 31923.0}, {"date": "2019-04-30", "close": 5.6, "volume": 40384.0}, {"date": "2019-05-01", "close": 5.035, "volume": 45729.0}, {"date": "2019-05-02", "close": 4.95, "volume": 30413.0}, {"date": "2019-05-03", "close": 5.05, "volume": 46616.0}, {"date": "2019-05-06", "close": 4.7647, "volume": 34661.0}, {"date": "2019-05-07", "close": 4.73, "volume": 29765.0}, {"date": "2019-05-08", "close": 5.22, "volume": 19414.0}, {"date": "2019-05-09", "close": 5.27, "volume": 34030.0}, {"date": "2019-05-10", "close": 5.42, "volume": 43639.0}, {"date": "2019-05-13", "close": 5.25, "volume": 19407.0}, {"date": "2019-05-14", "close": 5.2721, "volume": 8085.0}, {"date": "2019-05-15", "close": 5.12, "volume": 8155.0}, {"date": "2019-05-16", "close": 5.15, "volume": 17369.0}, {"date": "2019-05-17", "close": 5.4, "volume": 28924.0}, {"date": "2019-05-20", "close": 4.92, "volume": 61294.0}, {"date": "2019-05-21", "close": 4.78, "volume": 6994.0}, {"date": "2019-05-22", "close": 5.0, "volume": 9933.0}, {"date": "2019-05-23", "close": 4.49, "volume": 22021.0}, {"date": "2019-05-24", "close": 4.7, "volume": 26725.0}, {"date": "2019-05-28", "close": 4.45, "volume": 4679.0}, {"date": "2019-05-29", "close": 4.345, "volume": 4417.0}, {"date": "2019-05-30", "close": 4.475, "volume": 11429.0}, {"date": "2019-05-31", "close": 4.25, "volume": 2635.0}, {"date": "2019-06-03", "close": 4.19, "volume": 15865.0}, {"date": "2019-06-04", "close": 4.7, "volume": 21819.0}, {"date": "2019-06-05", "close": 4.27, "volume": 20014.0}, {"date": "2019-06-06", "close": 4.2, "volume": 5053.0}, {"date": "2019-06-07", "close": 4.0, "volume": 7675.0}, {"date": "2019-06-10", "close": 3.91, "volume": 4938.0}, {"date": "2019-06-11", "close": 3.9, "volume": 6476.0}, {"date": "2019-06-12", "close": 3.92, "volume": 8223.0}, {"date": "2019-06-13", "close": 3.41, "volume": 42012.0}, {"date": "2019-06-14", "close": 3.39, "volume": 2164.0}, {"date": "2019-06-17", "close": 3.1704, "volume": 12976.0}, {"date": "2019-06-18", "close": 2.86, "volume": 25965.0}, {"date": "2019-06-19", "close": 2.97, "volume": 12987.0}, {"date": "2019-06-20", "close": 2.97, "volume": 17565.0}, {"date": "2019-06-21", "close": 2.99, "volume": 4458.0}, {"date": "2019-06-24", "close": 2.67, "volume": 29376.0}, {"date": "2019-06-25", "close": 2.65, "volume": 13428.0}, {"date": "2019-06-26", "close": 2.7097, "volume": 13060.0}, {"date": "2019-06-27", "close": 2.6391, "volume": 13881.0}, {"date": "2019-06-28", "close": 2.52, "volume": 8722.0}, {"date": "2019-07-01", "close": 2.5618, "volume": 6807.0}, {"date": "2019-07-02", "close": 2.43, "volume": 7628.0}, {"date": "2019-07-03", "close": 2.462, "volume": 7673.0}, {"date": "2019-07-05", "close": 2.51, "volume": 24084.0}, {"date": "2019-07-08", "close": 2.52, "volume": 6838.0}, {"date": "2019-07-09", "close": 2.68, "volume": 6710.0}, {"date": "2019-07-10", "close": 2.4, "volume": 10188.0}, {"date": "2019-07-11", "close": 2.23, "volume": 22771.0}, {"date": "2019-07-12", "close": 2.22, "volume": 2326.0}, {"date": "2019-07-15", "close": 2.49, "volume": 560163.0}, {"date": "2019-07-16", "close": 2.42, "volume": 82079.0}, {"date": "2019-07-17", "close": 2.42, "volume": 29307.0}, {"date": "2019-07-18", "close": 2.34, "volume": 53442.0}, {"date": "2019-07-19", "close": 2.32, "volume": 23108.0}, {"date": "2019-07-22", "close": 2.3, "volume": 6666.0}, {"date": "2019-07-23", "close": 2.32, "volume": 3961.0}, {"date": "2019-07-24", "close": 2.6, "volume": 12098.0}, {"date": "2019-07-25", "close": 2.6632, "volume": 23843.0}, {"date": "2019-07-26", "close": 2.74, "volume": 13544.0}, {"date": "2019-07-29", "close": 2.75, "volume": 15079.0}, {"date": "2019-07-30", "close": 2.5, "volume": 4210.0}, {"date": "2019-07-31", "close": 2.6, "volume": 6999.0}, {"date": "2019-08-01", "close": 2.74, "volume": 11248.0}, {"date": "2019-08-02", "close": 2.9, "volume": 1629.0}, {"date": "2019-08-05", "close": 2.73, "volume": 4627.0}, {"date": "2019-08-06", "close": 2.65, "volume": 5896.0}, {"date": "2019-08-07", "close": 2.51, "volume": 21693.0}, {"date": "2019-08-08", "close": 2.65, "volume": 27415.0}, {"date": "2019-08-09", "close": 2.7, "volume": 2409.0}, {"date": "2019-08-12", "close": 2.95, "volume": 15425.0}, {"date": "2019-08-13", "close": 3.01, "volume": 28710.0}, {"date": "2019-08-14", "close": 3.0, "volume": 6778.0}, {"date": "2019-08-15", "close": 3.3, "volume": 21587.0}, {"date": "2019-08-16", "close": 3.5, "volume": 21324.0}, {"date": "2019-08-19", "close": 3.55, "volume": 28092.0}, {"date": "2019-08-20", "close": 3.96, "volume": 89118.0}, {"date": "2019-08-21", "close": 4.1, "volume": 39036.0}, {"date": "2019-08-22", "close": 4.1, "volume": 10825.0}, {"date": "2019-08-23", "close": 3.92, "volume": 14813.0}, {"date": "2019-08-26", "close": 4.1397, "volume": 3156.0}, {"date": "2019-08-27", "close": 3.95, "volume": 14581.0}, {"date": "2019-08-28", "close": 3.655, "volume": 11822.0}, {"date": "2019-08-29", "close": 3.6001, "volume": 3016.0}, {"date": "2019-08-30", "close": 3.67, "volume": 2161.0}, {"date": "2019-09-03", "close": 3.2, "volume": 3020.0}, {"date": "2019-09-04", "close": 3.72, "volume": 27251.0}, {"date": "2019-09-05", "close": 3.59, "volume": 2447.0}, {"date": "2019-09-06", "close": 3.6, "volume": 2688.0}, {"date": "2019-09-09", "close": 3.59, "volume": 1909.0}, {"date": "2019-09-10", "close": 3.38, "volume": 4393.0}, {"date": "2019-09-11", "close": 3.34, "volume": 3568.0}, {"date": "2019-09-12", "close": 3.45, "volume": 2137.0}, {"date": "2019-09-13", "close": 3.38, "volume": 1291.0}, {"date": "2019-09-16", "close": 3.3905, "volume": 2705.0}, {"date": "2019-09-17", "close": 3.26, "volume": 9269.0}, {"date": "2019-09-18", "close": 3.32, "volume": 1457.0}, {"date": "2019-09-19", "close": 3.13, "volume": 5590.0}, {"date": "2019-09-20", "close": 3.2, "volume": 3868.0}, {"date": "2019-09-23", "close": 3.26, "volume": 1313.0}, {"date": "2019-09-24", "close": 3.02, "volume": 2083.0}, {"date": "2019-09-25", "close": 3.01, "volume": 663.0}, {"date": "2019-09-26", "close": 2.96, "volume": 685.0}, {"date": "2019-09-27", "close": 3.0, "volume": 1469.0}, {"date": "2019-09-30", "close": 2.98, "volume": 2758.0}, {"date": "2019-10-01", "close": 3.2, "volume": 3928.0}, {"date": "2019-10-02", "close": 2.81, "volume": 501.0}, {"date": "2019-10-03", "close": 3.1, "volume": 4879.0}, {"date": "2019-10-04", "close": 2.94, "volume": 1051.0}, {"date": "2019-10-07", "close": 3.16, "volume": 78631.0}, {"date": "2019-10-08", "close": 3.0105, "volume": 21912.0}, {"date": "2019-10-09", "close": 2.89, "volume": 18102.0}, {"date": "2019-10-10", "close": 3.45, "volume": 80800.0}, {"date": "2019-10-11", "close": 3.5488, "volume": 32015.0}, {"date": "2019-10-14", "close": 3.3, "volume": 46296.0}, {"date": "2019-10-15", "close": 3.305, "volume": 5388.0}, {"date": "2019-10-16", "close": 3.4192, "volume": 2092.0}, {"date": "2019-10-17", "close": 3.3, "volume": 10672.0}, {"date": "2019-10-18", "close": 3.3501, "volume": 19120.0}, {"date": "2019-10-21", "close": 3.7, "volume": 19608.0}, {"date": "2019-10-22", "close": 3.4027, "volume": 3484.0}, {"date": "2019-10-23", "close": 3.34, "volume": 4590.0}, {"date": "2019-10-24", "close": 3.3001, "volume": 7978.0}, {"date": "2019-10-25", "close": 3.3, "volume": 9371.0}, {"date": "2019-10-28", "close": 3.25, "volume": 3181.0}, {"date": "2019-10-29", "close": 3.15, "volume": 10188.0}, {"date": "2019-10-30", "close": 3.15, "volume": 39740.0}, {"date": "2019-10-31", "close": 2.9355, "volume": 13203.0}, {"date": "2019-11-01", "close": 2.85, "volume": 3447.0}, {"date": "2019-11-04", "close": 3.19, "volume": 5261.0}, {"date": "2019-11-05", "close": 3.2501, "volume": 7923.0}, {"date": "2019-11-06", "close": 3.11, "volume": 8865.0}, {"date": "2019-11-07", "close": 2.91, "volume": 9720.0}, {"date": "2019-11-08", "close": 2.9, "volume": 16271.0}, {"date": "2019-11-11", "close": 2.5063, "volume": 16433.0}, {"date": "2019-11-12", "close": 2.54, "volume": 930.0}, {"date": "2019-11-13", "close": 2.26, "volume": 8003.0}, {"date": "2019-11-14", "close": 2.26, "volume": 5185.0}, {"date": "2019-11-15", "close": 2.31, "volume": 5778.0}, {"date": "2019-11-18", "close": 2.22, "volume": 16022.0}, {"date": "2019-11-19", "close": 2.435, "volume": 14026.0}, {"date": "2019-11-20", "close": 2.3818, "volume": 9503.0}, {"date": "2019-11-21", "close": 2.51, "volume": 16975.0}, {"date": "2019-11-22", "close": 2.1, "volume": 26308.0}, {"date": "2019-11-25", "close": 2.18, "volume": 13451.0}, {"date": "2019-11-26", "close": 2.2166, "volume": 4956.0}, {"date": "2019-11-27", "close": 2.3, "volume": 1824.0}, {"date": "2019-11-29", "close": 2.37, "volume": 2894.0}, {"date": "2019-12-02", "close": 2.12, "volume": 16020.0}, {"date": "2019-12-03", "close": 2.1892, "volume": 5255.0}, {"date": "2019-12-04", "close": 2.11, "volume": 1661.0}, {"date": "2019-12-05", "close": 2.1, "volume": 1060.0}, {"date": "2019-12-06", "close": 2.12, "volume": 3316.0}, {"date": "2019-12-09", "close": 1.91, "volume": 63207.0}, {"date": "2019-12-10", "close": 1.75, "volume": 49368.0}, {"date": "2019-12-11", "close": 1.6967, "volume": 35165.0}, {"date": "2019-12-12", "close": 1.529, "volume": 57228.0}, {"date": "2019-12-13", "close": 1.4547, "volume": 88166.0}, {"date": "2019-12-16", "close": 1.17, "volume": 99815.0}, {"date": "2019-12-17", "close": 1.22, "volume": 535739.0}, {"date": "2019-12-18", "close": 1.26, "volume": 69496.0}, {"date": "2019-12-19", "close": 1.32, "volume": 85145.0}, {"date": "2019-12-20", "close": 1.2678, "volume": 75015.0}, {"date": "2019-12-23", "close": 1.21, "volume": 78069.0}, {"date": "2019-12-24", "close": 1.1, "volume": 103049.0}, {"date": "2019-12-26", "close": 2.15, "volume": 1833763.0}, {"date": "2019-12-27", "close": 2.95, "volume": 5899034.0}, {"date": "2019-12-30", "close": 2.48, "volume": 621293.0}, {"date": "2019-12-31", "close": 3.28, "volume": 802977.0}, {"date": "2020-01-02", "close": 3.21, "volume": 424526.0}, {"date": "2020-01-03", "close": 2.81, "volume": 226713.0}, {"date": "2020-01-06", "close": 2.58, "volume": 261191.0}, {"date": "2020-01-07", "close": 2.34, "volume": 170902.0}, {"date": "2020-01-08", "close": 2.25, "volume": 115312.0}, {"date": "2020-01-09", "close": 2.283, "volume": 113911.0}, {"date": "2020-01-10", "close": 2.1, "volume": 203249.0}, {"date": "2020-01-13", "close": 2.26, "volume": 704413.0}, {"date": "2020-01-14", "close": 2.34, "volume": 463523.0}, {"date": "2020-01-15", "close": 2.3, "volume": 139262.0}, {"date": "2020-01-16", "close": 2.16, "volume": 174878.0}, {"date": "2020-01-17", "close": 2.175, "volume": 101869.0}, {"date": "2020-01-21", "close": 2.17, "volume": 96596.0}, {"date": "2020-01-22", "close": 1.882, "volume": 245348.0}, {"date": "2020-01-23", "close": 1.75, "volume": 113086.0}, {"date": "2020-01-24", "close": 1.64, "volume": 95556.0}, {"date": "2020-01-27", "close": 1.5, "volume": 52811.0}, {"date": "2020-01-28", "close": 1.77, "volume": 113461.0}, {"date": "2020-01-29", "close": 1.73, "volume": 40018.0}, {"date": "2020-01-30", "close": 1.74, "volume": 59090.0}, {"date": "2020-01-31", "close": 1.682, "volume": 63686.0}, {"date": "2020-02-03", "close": 1.68, "volume": 86805.0}, {"date": "2020-02-04", "close": 1.71, "volume": 64865.0}, {"date": "2020-02-05", "close": 1.68, "volume": 19635.0}, {"date": "2020-02-06", "close": 1.63, "volume": 22294.0}, {"date": "2020-02-07", "close": 1.5603, "volume": 29315.0}, {"date": "2020-02-10", "close": 2.0, "volume": 1208801.0}, {"date": "2020-02-11", "close": 1.82, "volume": 147794.0}, {"date": "2020-02-12", "close": 1.75, "volume": 65862.0}, {"date": "2020-02-13", "close": 1.59, "volume": 86234.0}, {"date": "2020-02-14", "close": 1.68, "volume": 54263.0}, {"date": "2020-02-18", "close": 1.6373, "volume": 16571.0}, {"date": "2020-02-19", "close": 1.8382, "volume": 88147.0}, {"date": "2020-02-20", "close": 2.32, "volume": 745970.0}, {"date": "2020-02-21", "close": 2.4, "volume": 350098.0}, {"date": "2020-02-24", "close": 2.143, "volume": 137643.0}, {"date": "2020-02-25", "close": 1.85, "volume": 105076.0}, {"date": "2020-02-26", "close": 1.79, "volume": 37569.0}, {"date": "2020-02-27", "close": 1.78, "volume": 20039.0}, {"date": "2020-02-28", "close": 1.85, "volume": 74075.0}, {"date": "2020-03-02", "close": 1.72, "volume": 71707.0}, {"date": "2020-03-03", "close": 1.76, "volume": 56570.0}, {"date": "2020-03-04", "close": 2.04, "volume": 246270.0}, {"date": "2020-03-05", "close": 1.8698, "volume": 82534.0}, {"date": "2020-03-06", "close": 1.89, "volume": 51650.0}, {"date": "2020-03-09", "close": 1.7, "volume": 71306.0}, {"date": "2020-03-10", "close": 1.65, "volume": 36030.0}, {"date": "2020-03-11", "close": 1.55, "volume": 84952.0}, {"date": "2020-03-12", "close": 1.15, "volume": 83901.0}, {"date": "2020-03-13", "close": 1.1, "volume": 65724.0}, {"date": "2020-03-16", "close": 0.93, "volume": 28537.0}, {"date": "2020-03-17", "close": 0.95, "volume": 20022.0}, {"date": "2020-03-18", "close": 0.7998, "volume": 52884.0}, {"date": "2020-03-19", "close": 0.85, "volume": 56539.0}, {"date": "2020-03-20", "close": 0.9, "volume": 23316.0}, {"date": "2020-03-23", "close": 0.9, "volume": 23022.0}, {"date": "2020-03-24", "close": 0.9377, "volume": 16077.0}, {"date": "2020-03-25", "close": 1.0636, "volume": 37423.0}, {"date": "2020-03-26", "close": 1.0998, "volume": 62760.0}, {"date": "2020-03-27", "close": 0.98, "volume": 65939.0}, {"date": "2020-03-30", "close": 0.98, "volume": 10698.0}, {"date": "2020-03-31", "close": 1.045, "volume": 14006.0}, {"date": "2020-04-01", "close": 1.025, "volume": 1629.0}, {"date": "2020-04-02", "close": 1.03, "volume": 4690.0}, {"date": "2020-04-03", "close": 1.0, "volume": 4866.0}, {"date": "2020-04-06", "close": 1.185, "volume": 23948.0}, {"date": "2020-04-07", "close": 1.0602, "volume": 23431.0}, {"date": "2020-04-08", "close": 1.13, "volume": 9226.0}, {"date": "2020-04-09", "close": 1.19, "volume": 25263.0}, {"date": "2020-04-13", "close": 1.2, "volume": 27884.0}, {"date": "2020-04-14", "close": 1.1, "volume": 85992.0}, {"date": "2020-04-15", "close": 1.07, "volume": 95066.0}, {"date": "2020-04-16", "close": 1.5, "volume": 747544.0}, {"date": "2020-04-17", "close": 1.34, "volume": 215924.0}, {"date": "2020-04-20", "close": 1.32, "volume": 69715.0}, {"date": "2020-04-21", "close": 1.22, "volume": 108616.0}, {"date": "2020-04-22", "close": 1.3501, "volume": 90152.0}, {"date": "2020-04-23", "close": 1.3, "volume": 38885.0}, {"date": "2020-04-24", "close": 1.31, "volume": 86617.0}, {"date": "2020-04-27", "close": 1.25, "volume": 85790.0}, {"date": "2020-04-28", "close": 1.2, "volume": 92743.0}, {"date": "2020-04-29", "close": 1.23, "volume": 105488.0}, {"date": "2020-04-30", "close": 1.37, "volume": 102051.0}, {"date": "2020-05-01", "close": 1.15, "volume": 87489.0}, {"date": "2020-05-04", "close": 1.26, "volume": 90561.0}, {"date": "2020-05-05", "close": 1.22, "volume": 54006.0}, {"date": "2020-05-06", "close": 1.18, "volume": 116219.0}, {"date": "2020-05-07", "close": 1.17, "volume": 55393.0}, {"date": "2020-05-08", "close": 1.22, "volume": 54249.0}, {"date": "2020-05-11", "close": 1.25, "volume": 45614.0}, {"date": "2020-05-12", "close": 1.37, "volume": 80417.0}, {"date": "2020-05-13", "close": 1.28, "volume": 87922.0}, {"date": "2020-05-14", "close": 1.29, "volume": 72166.0}, {"date": "2020-05-15", "close": 1.36, "volume": 54938.0}, {"date": "2020-05-18", "close": 1.35, "volume": 93778.0}, {"date": "2020-05-19", "close": 1.35, "volume": 31768.0}, {"date": "2020-05-20", "close": 1.2725, "volume": 104231.0}, {"date": "2020-05-21", "close": 1.2308, "volume": 31210.0}, {"date": "2020-05-22", "close": 1.21, "volume": 36409.0}, {"date": "2020-05-26", "close": 1.26, "volume": 44566.0}, {"date": "2020-05-27", "close": 1.23, "volume": 33815.0}, {"date": "2020-05-28", "close": 1.25, "volume": 46932.0}, {"date": "2020-05-29", "close": 1.27, "volume": 107878.0}, {"date": "2020-06-01", "close": 1.27, "volume": 72655.0}, {"date": "2020-06-02", "close": 1.9, "volume": 2498624.0}, {"date": "2020-06-03", "close": 1.96, "volume": 536242.0}, {"date": "2020-06-04", "close": 3.05, "volume": 3869474.0}, {"date": "2020-06-05", "close": 2.81, "volume": 1762344.0}, {"date": "2020-06-08", "close": 2.69, "volume": 496367.0}, {"date": "2020-06-09", "close": 2.6001, "volume": 196829.0}, {"date": "2020-06-10", "close": 2.45, "volume": 293462.0}, {"date": "2020-06-11", "close": 2.78, "volume": 474323.0}, {"date": "2020-06-12", "close": 2.8, "volume": 206888.0}, {"date": "2020-06-15", "close": 2.88, "volume": 117858.0}, {"date": "2020-06-16", "close": 2.77, "volume": 171935.0}, {"date": "2020-06-17", "close": 2.8, "volume": 224708.0}, {"date": "2020-06-18", "close": 2.75, "volume": 306354.0}, {"date": "2020-06-19", "close": 3.4, "volume": 2114406.0}, {"date": "2020-06-22", "close": 3.38, "volume": 620539.0}, {"date": "2020-06-23", "close": 3.14, "volume": 503548.0}, {"date": "2020-06-24", "close": 3.06, "volume": 259520.0}, {"date": "2020-06-25", "close": 3.0, "volume": 224881.0}, {"date": "2020-06-26", "close": 3.1, "volume": 184753.0}, {"date": "2020-06-29", "close": 2.94, "volume": 184020.0}, {"date": "2020-06-30", "close": 3.06, "volume": 355924.0}, {"date": "2020-07-01", "close": 3.25, "volume": 214281.0}, {"date": "2020-07-02", "close": 3.08, "volume": 153340.0}, {"date": "2020-07-06", "close": 2.97, "volume": 131613.0}, {"date": "2020-07-07", "close": 2.96, "volume": 281044.0}, {"date": "2020-07-08", "close": 2.94, "volume": 46254.0}, {"date": "2020-07-09", "close": 2.935, "volume": 93257.0}, {"date": "2020-07-10", "close": 3.0, "volume": 124746.0}, {"date": "2020-07-13", "close": 3.0, "volume": 307087.0}, {"date": "2020-07-14", "close": 2.99, "volume": 196038.0}, {"date": "2020-07-15", "close": 3.09, "volume": 106217.0}, {"date": "2020-07-16", "close": 3.0, "volume": 135828.0}, {"date": "2020-07-17", "close": 2.97, "volume": 82997.0}, {"date": "2020-07-20", "close": 3.01, "volume": 62036.0}, {"date": "2020-07-21", "close": 3.17, "volume": 148332.0}, {"date": "2020-07-22", "close": 3.27, "volume": 103312.0}, {"date": "2020-07-23", "close": 3.16, "volume": 190653.0}, {"date": "2020-07-24", "close": 3.1, "volume": 150731.0}, {"date": "2020-07-27", "close": 3.0, "volume": 431082.0}, {"date": "2020-07-28", "close": 2.95, "volume": 193740.0}, {"date": "2020-07-29", "close": 2.79, "volume": 270381.0}, {"date": "2020-07-30", "close": 2.72, "volume": 184440.0}, {"date": "2020-07-31", "close": 2.85, "volume": 53967.0}, {"date": "2020-08-03", "close": 2.94, "volume": 368332.0}, {"date": "2020-08-04", "close": 2.98, "volume": 183761.0}, {"date": "2020-08-05", "close": 2.9, "volume": 184318.0}, {"date": "2020-08-06", "close": 2.74, "volume": 313637.0}, {"date": "2020-08-07", "close": 2.83, "volume": 354981.0}, {"date": "2020-08-10", "close": 2.9, "volume": 551762.0}, {"date": "2020-08-11", "close": 2.77, "volume": 124524.0}, {"date": "2020-08-12", "close": 2.76, "volume": 316963.0}, {"date": "2020-08-13", "close": 2.8, "volume": 243248.0}, {"date": "2020-08-14", "close": 2.83, "volume": 168564.0}, {"date": "2020-08-17", "close": 2.97, "volume": 373168.0}, {"date": "2020-08-18", "close": 3.19, "volume": 1021887.0}, {"date": "2020-08-19", "close": 3.15, "volume": 450915.0}, {"date": "2020-08-20", "close": 3.29, "volume": 359374.0}, {"date": "2020-08-21", "close": 3.23, "volume": 125811.0}, {"date": "2020-08-24", "close": 3.0, "volume": 345585.0}, {"date": "2020-08-25", "close": 2.94, "volume": 795294.0}, {"date": "2020-08-26", "close": 2.91, "volume": 168401.0}, {"date": "2020-08-27", "close": 2.82, "volume": 131224.0}, {"date": "2020-08-28", "close": 2.9, "volume": 213613.0}, {"date": "2020-08-31", "close": 2.99, "volume": 911285.0}, {"date": "2020-09-01", "close": 2.95, "volume": 94930.0}, {"date": "2020-09-02", "close": 2.94, "volume": 127149.0}, {"date": "2020-09-03", "close": 2.84, "volume": 189160.0}, {"date": "2020-09-04", "close": 2.74, "volume": 234691.0}, {"date": "2020-09-08", "close": 2.67, "volume": 156334.0}, {"date": "2020-09-09", "close": 2.75, "volume": 348226.0}, {"date": "2020-09-10", "close": 2.71, "volume": 393996.0}, {"date": "2020-09-11", "close": 2.96, "volume": 333619.0}, {"date": "2020-09-14", "close": 3.0, "volume": 322056.0}, {"date": "2020-09-15", "close": 2.94, "volume": 78991.0}, {"date": "2020-09-16", "close": 3.02, "volume": 168491.0}, {"date": "2020-09-17", "close": 3.0, "volume": 173507.0}, {"date": "2020-09-18", "close": 2.98, "volume": 65979.0}, {"date": "2020-09-21", "close": 2.86, "volume": 68636.0}, {"date": "2020-09-22", "close": 2.87, "volume": 82103.0}, {"date": "2020-09-23", "close": 2.77, "volume": 56145.0}, {"date": "2020-09-24", "close": 2.64, "volume": 175498.0}, {"date": "2020-09-25", "close": 2.62, "volume": 105237.0}, {"date": "2020-09-28", "close": 2.57, "volume": 87816.0}, {"date": "2020-09-29", "close": 2.55, "volume": 152518.0}, {"date": "2020-09-30", "close": 2.62, "volume": 53843.0}, {"date": "2020-10-01", "close": 2.55, "volume": 89062.0}, {"date": "2020-10-02", "close": 2.45, "volume": 180886.0}, {"date": "2020-10-05", "close": 2.44, "volume": 336766.0}, {"date": "2020-10-06", "close": 2.28, "volume": 492395.0}, {"date": "2020-10-07", "close": 2.27, "volume": 192885.0}, {"date": "2020-10-08", "close": 2.3, "volume": 106474.0}, {"date": "2020-10-09", "close": 2.22, "volume": 382909.0}, {"date": "2020-10-12", "close": 2.14, "volume": 301129.0}, {"date": "2020-10-13", "close": 2.2, "volume": 155502.0}, {"date": "2020-10-14", "close": 2.3, "volume": 294470.0}, {"date": "2020-10-15", "close": 2.4, "volume": 176774.0}, {"date": "2020-10-16", "close": 2.42, "volume": 37015.0}, {"date": "2020-10-19", "close": 2.55, "volume": 327644.0}, {"date": "2020-10-20", "close": 2.61, "volume": 148668.0}, {"date": "2020-10-21", "close": 2.6, "volume": 80475.0}, {"date": "2020-10-22", "close": 2.56, "volume": 100760.0}, {"date": "2020-10-23", "close": 2.59, "volume": 125797.0}, {"date": "2020-10-26", "close": 2.48, "volume": 121496.0}, {"date": "2020-10-27", "close": 2.47, "volume": 34296.0}, {"date": "2020-10-28", "close": 2.38, "volume": 88744.0}, {"date": "2020-10-29", "close": 2.41, "volume": 39052.0}, {"date": "2020-10-30", "close": 2.37, "volume": 41954.0}, {"date": "2020-11-02", "close": 2.43, "volume": 66733.0}, {"date": "2020-11-03", "close": 2.47, "volume": 44142.0}, {"date": "2020-11-04", "close": 2.44, "volume": 165710.0}, {"date": "2020-11-05", "close": 2.48, "volume": 110813.0}, {"date": "2020-11-06", "close": 2.45, "volume": 79605.0}, {"date": "2020-11-09", "close": 2.41, "volume": 92150.0}, {"date": "2020-11-10", "close": 2.42, "volume": 42234.0}, {"date": "2020-11-11", "close": 2.37, "volume": 124294.0}, {"date": "2020-11-12", "close": 2.32, "volume": 86819.0}, {"date": "2020-11-13", "close": 2.32, "volume": 86610.0}, {"date": "2020-11-16", "close": 2.36, "volume": 66127.0}, {"date": "2020-11-17", "close": 2.37, "volume": 114775.0}, {"date": "2020-11-18", "close": 2.43, "volume": 166691.0}, {"date": "2020-11-19", "close": 2.46, "volume": 115024.0}, {"date": "2020-11-20", "close": 2.4, "volume": 286688.0}, {"date": "2020-11-23", "close": 2.33, "volume": 359004.0}, {"date": "2020-11-24", "close": 2.36, "volume": 281782.0}, {"date": "2020-11-25", "close": 2.37, "volume": 104211.0}, {"date": "2020-11-27", "close": 2.435, "volume": 131935.0}, {"date": "2020-11-30", "close": 2.44, "volume": 290332.0}, {"date": "2020-12-01", "close": 2.24, "volume": 259467.0}, {"date": "2020-12-02", "close": 2.29, "volume": 142518.0}, {"date": "2020-12-03", "close": 2.23, "volume": 144907.0}, {"date": "2020-12-04", "close": 2.09, "volume": 959649.0}, {"date": "2020-12-07", "close": 2.03, "volume": 831611.0}, {"date": "2020-12-08", "close": 2.05, "volume": 550074.0}, {"date": "2020-12-09", "close": 1.95, "volume": 2104577.0}, {"date": "2020-12-10", "close": 2.0, "volume": 952031.0}, {"date": "2020-12-11", "close": 2.0, "volume": 1199060.0}, {"date": "2020-12-14", "close": 2.01, "volume": 690753.0}, {"date": "2020-12-15", "close": 2.18, "volume": 1637451.0}, {"date": "2020-12-16", "close": 2.16, "volume": 1907974.0}, {"date": "2020-12-17", "close": 2.21, "volume": 4217528.0}, {"date": "2020-12-18", "close": 3.6, "volume": 86879130.0}, {"date": "2020-12-21", "close": 3.48, "volume": 4182357.0}, {"date": "2020-12-22", "close": 3.4, "volume": 2389386.0}, {"date": "2020-12-23", "close": 3.52, "volume": 1696408.0}, {"date": "2020-12-24", "close": 3.57, "volume": 1728222.0}, {"date": "2020-12-28", "close": 3.58, "volume": 2203873.0}, {"date": "2020-12-29", "close": 3.52, "volume": 1019535.0}, {"date": "2020-12-30", "close": 3.55, "volume": 806295.0}, {"date": "2020-12-31", "close": 3.58, "volume": 795831.0}, {"date": "2021-01-04", "close": 3.54, "volume": 636518.0}, {"date": "2021-01-05", "close": 3.48, "volume": 345887.0}, {"date": "2021-01-06", "close": 3.45, "volume": 601164.0}, {"date": "2021-01-07", "close": 3.48, "volume": 565935.0}, {"date": "2021-01-08", "close": 3.48, "volume": 451084.0}, {"date": "2021-01-11", "close": 3.42, "volume": 368251.0}, {"date": "2021-01-12", "close": 3.49, "volume": 333428.0}, {"date": "2021-01-13", "close": 3.3, "volume": 833279.0}, {"date": "2021-01-14", "close": 3.35, "volume": 697359.0}, {"date": "2021-01-15", "close": 3.32, "volume": 354304.0}, {"date": "2021-01-19", "close": 3.16, "volume": 616357.0}, {"date": "2021-01-20", "close": 3.27, "volume": 659218.0}, {"date": "2021-01-21", "close": 3.18, "volume": 378570.0}, {"date": "2021-01-22", "close": 3.01, "volume": 596064.0}, {"date": "2021-01-25", "close": 3.03, "volume": 901515.0}, {"date": "2021-01-26", "close": 2.99, "volume": 830611.0}, {"date": "2021-01-27", "close": 2.69, "volume": 2001953.0}, {"date": "2021-01-28", "close": 2.6, "volume": 701236.0}, {"date": "2021-01-29", "close": 2.72, "volume": 1264606.0}, {"date": "2021-02-01", "close": 2.82, "volume": 524249.0}, {"date": "2021-02-02", "close": 2.86, "volume": 483063.0}, {"date": "2021-02-03", "close": 2.78, "volume": 530474.0}, {"date": "2021-02-04", "close": 2.73, "volume": 747933.0}, {"date": "2021-02-05", "close": 2.74, "volume": 1379458.0}, {"date": "2021-02-08", "close": 3.02, "volume": 1695041.0}, {"date": "2021-02-09", "close": 3.05, "volume": 1017972.0}, {"date": "2021-02-10", "close": 3.05, "volume": 9493905.0}, {"date": "2021-02-11", "close": 3.4, "volume": 4505054.0}, {"date": "2021-02-12", "close": 3.22, "volume": 2871612.0}, {"date": "2021-02-16", "close": 3.48, "volume": 8195545.0}, {"date": "2021-02-17", "close": 3.88, "volume": 8217508.0}, {"date": "2021-02-18", "close": 4.23, "volume": 8837085.0}, {"date": "2021-02-19", "close": 4.4, "volume": 7753917.0}, {"date": "2021-02-22", "close": 4.2, "volume": 3636761.0}, {"date": "2021-02-23", "close": 3.85, "volume": 3721421.0}, {"date": "2021-02-24", "close": 4.02, "volume": 2774289.0}, {"date": "2021-02-25", "close": 4.0, "volume": 5169645.0}, {"date": "2021-02-26", "close": 3.89, "volume": 3562649.0}, {"date": "2021-03-01", "close": 3.97, "volume": 3464460.0}, {"date": "2021-03-02", "close": 4.43, "volume": 5163246.0}, {"date": "2021-03-03", "close": 4.18, "volume": 2742205.0}, {"date": "2021-03-04", "close": 3.92, "volume": 4033695.0}, {"date": "2021-03-05", "close": 3.91, "volume": 4335985.0}, {"date": "2021-03-08", "close": 3.72, "volume": 2138338.0}, {"date": "2021-03-09", "close": 3.89, "volume": 1539916.0}, {"date": "2021-03-10", "close": 3.85, "volume": 1205659.0}, {"date": "2021-03-11", "close": 4.15, "volume": 3016702.0}, {"date": "2021-03-12", "close": 4.08, "volume": 1226787.0}, {"date": "2021-03-15", "close": 4.14, "volume": 1784883.0}, {"date": "2021-03-16", "close": 3.97, "volume": 1869735.0}, {"date": "2021-03-17", "close": 4.03, "volume": 1332616.0}, {"date": "2021-03-18", "close": 3.96, "volume": 1478968.0}, {"date": "2021-03-19", "close": 4.01, "volume": 1421993.0}, {"date": "2021-03-22", "close": 4.14, "volume": 2630210.0}, {"date": "2021-03-23", "close": 3.9, "volume": 3412235.0}, {"date": "2021-03-24", "close": 3.55, "volume": 4440622.0}, {"date": "2021-03-25", "close": 3.62, "volume": 2431501.0}, {"date": "2021-03-26", "close": 3.59, "volume": 1723289.0}, {"date": "2021-03-29", "close": 3.31, "volume": 2794886.0}, {"date": "2021-03-30", "close": 3.34, "volume": 4151463.0}, {"date": "2021-03-31", "close": 3.37, "volume": 3432211.0}, {"date": "2021-04-01", "close": 3.38, "volume": 1239659.0}, {"date": "2021-04-05", "close": 3.75, "volume": 3796272.0}, {"date": "2021-04-06", "close": 3.87, "volume": 3088509.0}, {"date": "2021-04-07", "close": 3.99, "volume": 1864820.0}, {"date": "2021-04-08", "close": 4.03, "volume": 1897215.0}, {"date": "2021-04-09", "close": 4.08, "volume": 2249315.0}, {"date": "2021-04-12", "close": 3.51, "volume": 2559198.0}, {"date": "2021-04-13", "close": 3.51, "volume": 1396330.0}, {"date": "2021-04-14", "close": 3.46, "volume": 1009918.0}, {"date": "2021-04-15", "close": 3.33, "volume": 1221002.0}, {"date": "2021-04-16", "close": 3.35, "volume": 702994.0}, {"date": "2021-04-19", "close": 3.19, "volume": 1079710.0}, {"date": "2021-04-20", "close": 3.29, "volume": 1326544.0}, {"date": "2021-04-21", "close": 3.27, "volume": 1501436.0}, {"date": "2021-04-22", "close": 3.32, "volume": 1544861.0}, {"date": "2021-04-23", "close": 3.42, "volume": 874024.0}, {"date": "2021-04-26", "close": 3.55, "volume": 851411.0}, {"date": "2021-04-27", "close": 3.55, "volume": 565669.0}, {"date": "2021-04-28", "close": 3.57, "volume": 583958.0}, {"date": "2021-04-29", "close": 3.61, "volume": 1285466.0}, {"date": "2021-04-30", "close": 3.55, "volume": 694121.0}, {"date": "2021-05-03", "close": 3.5, "volume": 855174.0}, {"date": "2021-05-04", "close": 3.49, "volume": 1147347.0}, {"date": "2021-05-05", "close": 3.45, "volume": 976738.0}, {"date": "2021-05-06", "close": 3.3, "volume": 1332415.0}, {"date": "2021-05-07", "close": 3.37, "volume": 463779.0}, {"date": "2021-05-10", "close": 3.12, "volume": 1086655.0}, {"date": "2021-05-11", "close": 3.27, "volume": 1399538.0}, {"date": "2021-05-12", "close": 3.3, "volume": 628778.0}, {"date": "2021-05-13", "close": 2.98, "volume": 1810764.0}, {"date": "2021-05-14", "close": 3.1, "volume": 1214485.0}, {"date": "2021-05-17", "close": 2.94, "volume": 901789.0}, {"date": "2021-05-18", "close": 3.21, "volume": 1389482.0}, {"date": "2021-05-19", "close": 3.23, "volume": 1018362.0}, {"date": "2021-05-20", "close": 3.26, "volume": 513768.0}, {"date": "2021-05-21", "close": 3.2, "volume": 645749.0}, {"date": "2021-05-24", "close": 3.15, "volume": 700659.0}, {"date": "2021-05-25", "close": 3.11, "volume": 451511.0}, {"date": "2021-05-26", "close": 3.23, "volume": 720092.0}, {"date": "2021-05-27", "close": 3.21, "volume": 941244.0}, {"date": "2021-05-28", "close": 3.27, "volume": 692135.0}, {"date": "2021-06-01", "close": 3.46, "volume": 1304019.0}, {"date": "2021-06-02", "close": 3.55, "volume": 1185233.0}, {"date": "2021-06-03", "close": 3.6, "volume": 1200684.0}, {"date": "2021-06-04", "close": 3.6, "volume": 1188764.0}, {"date": "2021-06-07", "close": 3.48, "volume": 910733.0}, {"date": "2021-06-08", "close": 3.25, "volume": 1461454.0}, {"date": "2021-06-09", "close": 3.19, "volume": 1100663.0}, {"date": "2021-06-10", "close": 3.23, "volume": 986450.0}, {"date": "2021-06-11", "close": 3.18, "volume": 800486.0}, {"date": "2021-06-14", "close": 3.37, "volume": 5391449.0}, {"date": "2021-06-15", "close": 3.23, "volume": 2152241.0}, {"date": "2021-06-16", "close": 3.26, "volume": 1546381.0}, {"date": "2021-06-17", "close": 3.28, "volume": 1083751.0}, {"date": "2021-06-18", "close": 3.35, "volume": 1298216.0}, {"date": "2021-06-21", "close": 3.2, "volume": 854979.0}, {"date": "2021-06-22", "close": 3.05, "volume": 5588017.0}, {"date": "2021-06-23", "close": 2.97, "volume": 2025035.0}, {"date": "2021-06-24", "close": 3.25, "volume": 4960578.0}, {"date": "2021-06-25", "close": 3.2, "volume": 2017604.0}, {"date": "2021-06-28", "close": 3.17, "volume": 1334698.0}, {"date": "2021-06-29", "close": 3.07, "volume": 1278293.0}, {"date": "2021-06-30", "close": 3.17, "volume": 1579067.0}, {"date": "2021-07-01", "close": 3.15, "volume": 906610.0}, {"date": "2021-07-02", "close": 3.17, "volume": 1949695.0}, {"date": "2021-07-06", "close": 3.06, "volume": 1353397.0}, {"date": "2021-07-07", "close": 2.92, "volume": 2447912.0}, {"date": "2021-07-08", "close": 2.91, "volume": 1972292.0}, {"date": "2021-07-09", "close": 3.0, "volume": 841938.0}, {"date": "2021-07-12", "close": 2.9, "volume": 716983.0}, {"date": "2021-07-13", "close": 2.86, "volume": 2026095.0}, {"date": "2021-07-14", "close": 2.82, "volume": 1311968.0}, {"date": "2021-07-15", "close": 2.81, "volume": 1516154.0}, {"date": "2021-07-16", "close": 2.83, "volume": 619845.0}, {"date": "2021-07-19", "close": 2.77, "volume": 1318790.0}, {"date": "2021-07-20", "close": 2.85, "volume": 812132.0}, {"date": "2021-07-21", "close": 2.82, "volume": 1181403.0}, {"date": "2021-07-22", "close": 2.77, "volume": 1420875.0}, {"date": "2021-07-23", "close": 2.5, "volume": 4694861.0}, {"date": "2021-07-26", "close": 2.48, "volume": 1205309.0}, {"date": "2021-07-27", "close": 2.49, "volume": 866166.0}, {"date": "2021-07-28", "close": 2.74, "volume": 1205948.0}, {"date": "2021-07-29", "close": 2.62, "volume": 451767.0}, {"date": "2021-07-30", "close": 2.57, "volume": 376016.0}, {"date": "2021-08-02", "close": 2.64, "volume": 428870.0}, {"date": "2021-08-03", "close": 2.54, "volume": 727365.0}, {"date": "2021-08-04", "close": 2.6, "volume": 484767.0}, {"date": "2021-08-05", "close": 2.68, "volume": 489633.0}, {"date": "2021-08-06", "close": 2.7, "volume": 2342827.0}, {"date": "2021-08-09", "close": 2.8, "volume": 1199499.0}, {"date": "2021-08-10", "close": 2.6, "volume": 1286746.0}, {"date": "2021-08-11", "close": 2.5, "volume": 1409440.0}, {"date": "2021-08-12", "close": 2.35, "volume": 1220458.0}, {"date": "2021-08-13", "close": 2.25, "volume": 1032459.0}, {"date": "2021-08-16", "close": 2.2, "volume": 1408642.0}, {"date": "2021-08-17", "close": 2.26, "volume": 1568803.0}, {"date": "2021-08-18", "close": 2.3, "volume": 974211.0}, {"date": "2021-08-19", "close": 2.21, "volume": 511884.0}, {"date": "2021-08-20", "close": 2.3, "volume": 518883.0}, {"date": "2021-08-23", "close": 2.56, "volume": 1815915.0}, {"date": "2021-08-24", "close": 2.56, "volume": 685494.0}, {"date": "2021-08-25", "close": 2.75, "volume": 655978.0}, {"date": "2021-08-26", "close": 2.68, "volume": 854747.0}, {"date": "2021-08-27", "close": 2.78, "volume": 648981.0}, {"date": "2021-08-30", "close": 2.72, "volume": 474530.0}, {"date": "2021-08-31", "close": 2.79, "volume": 899207.0}, {"date": "2021-09-01", "close": 2.86, "volume": 761118.0}, {"date": "2021-09-02", "close": 2.88, "volume": 224897.0}, {"date": "2021-09-03", "close": 2.75, "volume": 314078.0}, {"date": "2021-09-07", "close": 2.81, "volume": 388528.0}, {"date": "2021-09-08", "close": 2.7, "volume": 1251737.0}, {"date": "2021-09-09", "close": 2.68, "volume": 328911.0}, {"date": "2021-09-10", "close": 2.65, "volume": 356613.0}, {"date": "2021-09-13", "close": 2.65, "volume": 381308.0}, {"date": "2021-09-14", "close": 2.54, "volume": 603110.0}, {"date": "2021-09-15", "close": 2.57, "volume": 385442.0}, {"date": "2021-09-16", "close": 2.62, "volume": 302173.0}, {"date": "2021-09-17", "close": 2.64, "volume": 618973.0}, {"date": "2021-09-20", "close": 2.5, "volume": 1328608.0}, {"date": "2021-09-21", "close": 2.54, "volume": 704246.0}, {"date": "2021-09-22", "close": 2.53, "volume": 461765.0}, {"date": "2021-09-23", "close": 2.48, "volume": 2387569.0}, {"date": "2021-09-24", "close": 2.41, "volume": 891024.0}, {"date": "2021-09-27", "close": 2.48, "volume": 1430310.0}, {"date": "2021-09-28", "close": 2.52, "volume": 1740804.0}, {"date": "2021-09-29", "close": 2.4, "volume": 716563.0}, {"date": "2021-09-30", "close": 2.42, "volume": 1115120.0}, {"date": "2021-10-01", "close": 2.59, "volume": 1402784.0}, {"date": "2021-10-04", "close": 2.33, "volume": 1171310.0}, {"date": "2021-10-05", "close": 2.25, "volume": 832621.0}, {"date": "2021-10-06", "close": 2.17, "volume": 1585945.0}, {"date": "2021-10-07", "close": 2.22, "volume": 1324980.0}, {"date": "2021-10-08", "close": 2.18, "volume": 526060.0}, {"date": "2021-10-11", "close": 2.11, "volume": 568391.0}, {"date": "2021-10-12", "close": 2.2, "volume": 1069617.0}, {"date": "2021-10-13", "close": 2.22, "volume": 415393.0}, {"date": "2021-10-14", "close": 2.25, "volume": 361363.0}, {"date": "2021-10-15", "close": 2.18, "volume": 815711.0}, {"date": "2021-10-18", "close": 2.17, "volume": 257346.0}, {"date": "2021-10-19", "close": 2.18, "volume": 297191.0}, {"date": "2021-10-20", "close": 2.15, "volume": 238405.0}, {"date": "2021-10-21", "close": 2.17, "volume": 322013.0}, {"date": "2021-10-22", "close": 2.15, "volume": 535680.0}, {"date": "2021-10-25", "close": 2.17, "volume": 2157695.0}, {"date": "2021-10-26", "close": 2.19, "volume": 508855.0}, {"date": "2021-10-27", "close": 2.14, "volume": 389507.0}, {"date": "2021-10-28", "close": 2.18, "volume": 308635.0}, {"date": "2021-10-29", "close": 2.25, "volume": 482603.0}, {"date": "2021-11-01", "close": 2.39, "volume": 1263192.0}, {"date": "2021-11-02", "close": 2.43, "volume": 878824.0}, {"date": "2021-11-03", "close": 2.43, "volume": 873617.0}, {"date": "2021-11-04", "close": 2.37, "volume": 481387.0}, {"date": "2021-11-05", "close": 2.42, "volume": 512445.0}, {"date": "2021-11-08", "close": 2.47, "volume": 977653.0}, {"date": "2021-11-09", "close": 2.37, "volume": 589118.0}, {"date": "2021-11-10", "close": 2.32, "volume": 476128.0}, {"date": "2021-11-11", "close": 2.29, "volume": 364800.0}, {"date": "2021-11-12", "close": 2.3, "volume": 538500.0}, {"date": "2021-11-15", "close": 2.23, "volume": 550897.0}, {"date": "2021-11-16", "close": 2.14, "volume": 1387023.0}, {"date": "2021-11-17", "close": 2.05, "volume": 2953468.0}, {"date": "2021-11-18", "close": 2.06, "volume": 893977.0}, {"date": "2021-11-19", "close": 2.01, "volume": 747356.0}, {"date": "2021-11-22", "close": 1.86, "volume": 868094.0}, {"date": "2021-11-23", "close": 1.92, "volume": 847564.0}, {"date": "2021-11-24", "close": 2.06, "volume": 965246.0}, {"date": "2021-11-26", "close": 1.9, "volume": 741285.0}, {"date": "2021-11-29", "close": 1.81, "volume": 1194874.0}, {"date": "2021-11-30", "close": 1.76, "volume": 2503741.0}, {"date": "2021-12-01", "close": 1.68, "volume": 1204010.0}, {"date": "2021-12-02", "close": 1.67, "volume": 1029027.0}, {"date": "2021-12-03", "close": 1.6, "volume": 1334408.0}, {"date": "2021-12-06", "close": 1.61, "volume": 1237422.0}, {"date": "2021-12-07", "close": 1.74, "volume": 467622.0}, {"date": "2021-12-08", "close": 1.8, "volume": 1015722.0}, {"date": "2021-12-09", "close": 1.68, "volume": 1247841.0}, {"date": "2021-12-10", "close": 1.6, "volume": 864093.0}, {"date": "2021-12-13", "close": 1.64, "volume": 883554.0}, {"date": "2021-12-14", "close": 1.57, "volume": 666112.0}, {"date": "2021-12-15", "close": 1.64, "volume": 570781.0}, {"date": "2021-12-16", "close": 1.59, "volume": 528947.0}, {"date": "2021-12-17", "close": 1.71, "volume": 1319954.0}, {"date": "2021-12-20", "close": 1.68, "volume": 662325.0}, {"date": "2021-12-21", "close": 1.65, "volume": 535502.0}, {"date": "2021-12-22", "close": 1.61, "volume": 1951479.0}, {"date": "2021-12-23", "close": 1.62, "volume": 531974.0}, {"date": "2021-12-27", "close": 1.57, "volume": 835979.0}, {"date": "2021-12-28", "close": 1.51, "volume": 923817.0}, {"date": "2021-12-29", "close": 1.57, "volume": 938572.0}, {"date": "2021-12-30", "close": 1.61, "volume": 1045041.0}, {"date": "2021-12-31", "close": 1.6, "volume": 1700664.0}, {"date": "2022-01-03", "close": 1.7, "volume": 939818.0}, {"date": "2022-01-04", "close": 1.6, "volume": 767524.0}, {"date": "2022-01-05", "close": 1.51, "volume": 1137125.0}, {"date": "2022-01-06", "close": 1.5, "volume": 835927.0}, {"date": "2022-01-07", "close": 1.38, "volume": 820401.0}, {"date": "2022-01-10", "close": 1.3, "volume": 844458.0}, {"date": "2022-01-11", "close": 1.37, "volume": 592002.0}, {"date": "2022-01-12", "close": 1.41, "volume": 490893.0}, {"date": "2022-01-13", "close": 1.4, "volume": 310708.0}, {"date": "2022-01-14", "close": 1.43, "volume": 541023.0}, {"date": "2022-01-18", "close": 1.29, "volume": 622942.0}, {"date": "2022-01-19", "close": 1.26, "volume": 433405.0}, {"date": "2022-01-20", "close": 1.25, "volume": 1041477.0}, {"date": "2022-01-21", "close": 1.17, "volume": 1246947.0}, {"date": "2022-01-24", "close": 1.2, "volume": 769711.0}, {"date": "2022-01-25", "close": 1.21, "volume": 509224.0}, {"date": "2022-01-26", "close": 1.16, "volume": 611608.0}, {"date": "2022-01-27", "close": 1.08, "volume": 439210.0}, {"date": "2022-01-28", "close": 1.22, "volume": 585858.0}, {"date": "2022-01-31", "close": 1.31, "volume": 217826.0}, {"date": "2022-02-01", "close": 1.41, "volume": 466313.0}, {"date": "2022-02-02", "close": 1.28, "volume": 586210.0}, {"date": "2022-02-03", "close": 1.2, "volume": 141472.0}, {"date": "2022-02-04", "close": 1.23, "volume": 336097.0}, {"date": "2022-02-07", "close": 1.31, "volume": 408981.0}, {"date": "2022-02-08", "close": 1.27, "volume": 264567.0}, {"date": "2022-02-09", "close": 1.35, "volume": 432009.0}, {"date": "2022-02-10", "close": 1.26, "volume": 334479.0}, {"date": "2022-02-11", "close": 1.18, "volume": 313458.0}, {"date": "2022-02-14", "close": 1.2, "volume": 295203.0}, {"date": "2022-02-15", "close": 1.36, "volume": 539452.0}, {"date": "2022-02-16", "close": 1.38, "volume": 189229.0}, {"date": "2022-02-17", "close": 1.37, "volume": 342919.0}, {"date": "2022-02-18", "close": 1.32, "volume": 176169.0}, {"date": "2022-02-22", "close": 1.32, "volume": 280373.0}, {"date": "2022-02-23", "close": 1.15, "volume": 661254.0}, {"date": "2022-02-24", "close": 1.23, "volume": 659207.0}, {"date": "2022-02-25", "close": 1.17, "volume": 350129.0}, {"date": "2022-02-28", "close": 1.24, "volume": 252051.0}, {"date": "2022-03-01", "close": 1.23, "volume": 136261.0}, {"date": "2022-03-02", "close": 1.19, "volume": 171492.0}, {"date": "2022-03-03", "close": 1.19, "volume": 202899.0}, {"date": "2022-03-04", "close": 1.15, "volume": 153067.0}, {"date": "2022-03-07", "close": 1.28, "volume": 493441.0}, {"date": "2022-03-08", "close": 1.46, "volume": 742278.0}, {"date": "2022-03-09", "close": 1.46, "volume": 1062121.0}, {"date": "2022-03-10", "close": 1.38, "volume": 134706.0}, {"date": "2022-03-11", "close": 1.35, "volume": 132963.0}, {"date": "2022-03-14", "close": 1.21, "volume": 107117.0}, {"date": "2022-03-15", "close": 1.3, "volume": 758804.0}, {"date": "2022-03-16", "close": 1.31, "volume": 129154.0}, {"date": "2022-03-17", "close": 1.33, "volume": 160652.0}, {"date": "2022-03-18", "close": 1.33, "volume": 415761.0}, {"date": "2022-03-21", "close": 1.21, "volume": 124834.0}, {"date": "2022-03-22", "close": 1.2, "volume": 225602.0}, {"date": "2022-03-23", "close": 1.19, "volume": 658567.0}, {"date": "2022-03-24", "close": 1.24, "volume": 695456.0}, {"date": "2022-03-25", "close": 1.42, "volume": 362680.0}, {"date": "2022-03-28", "close": 1.29, "volume": 226135.0}, {"date": "2022-03-29", "close": 1.32, "volume": 193066.0}, {"date": "2022-03-30", "close": 1.04, "volume": 4399809.0}, {"date": "2022-03-31", "close": 1.12, "volume": 862855.0}, {"date": "2022-04-01", "close": 1.1, "volume": 505027.0}, {"date": "2022-04-04", "close": 1.07, "volume": 1068632.0}, {"date": "2022-04-05", "close": 1.04, "volume": 770585.0}, {"date": "2022-04-06", "close": 0.9889, "volume": 823361.0}, {"date": "2022-04-07", "close": 1.02, "volume": 284743.0}, {"date": "2022-04-08", "close": 0.99, "volume": 312770.0}, {"date": "2022-04-11", "close": 0.9263, "volume": 391503.0}, {"date": "2022-04-12", "close": 0.8818, "volume": 360417.0}, {"date": "2022-04-13", "close": 0.93, "volume": 255209.0}, {"date": "2022-04-14", "close": 0.9151, "volume": 704675.0}, {"date": "2022-04-18", "close": 0.8911, "volume": 455228.0}, {"date": "2022-04-19", "close": 0.8853, "volume": 238658.0}, {"date": "2022-04-20", "close": 0.812, "volume": 1259316.0}, {"date": "2022-04-21", "close": 0.76, "volume": 707088.0}, {"date": "2022-04-22", "close": 0.74, "volume": 686138.0}, {"date": "2022-04-25", "close": 0.715, "volume": 1559330.0}, {"date": "2022-04-26", "close": 0.6926, "volume": 1321954.0}, {"date": "2022-04-27", "close": 0.683, "volume": 538985.0}, {"date": "2022-04-28", "close": 0.6684, "volume": 711278.0}, {"date": "2022-04-29", "close": 0.6199, "volume": 1448052.0}, {"date": "2022-05-02", "close": 0.6328, "volume": 968692.0}, {"date": "2022-05-03", "close": 0.63, "volume": 716515.0}, {"date": "2022-05-04", "close": 0.602, "volume": 550190.0}, {"date": "2022-05-05", "close": 0.5939, "volume": 420364.0}, {"date": "2022-05-06", "close": 0.5822, "volume": 1242980.0}, {"date": "2022-05-09", "close": 0.4, "volume": 8854770.0}, {"date": "2022-05-10", "close": 0.429, "volume": 2462357.0}, {"date": "2022-05-11", "close": 0.33, "volume": 6458138.0}, {"date": "2022-05-12", "close": 0.36, "volume": 5004153.0}, {"date": "2022-05-13", "close": 0.39, "volume": 1011552.0}, {"date": "2022-05-16", "close": 0.4367, "volume": 1016697.0}, {"date": "2022-05-17", "close": 0.43, "volume": 529788.0}, {"date": "2022-05-18", "close": 0.4835, "volume": 1013967.0}, {"date": "2022-05-19", "close": 0.49, "volume": 610818.0}, {"date": "2022-05-20", "close": 0.5329, "volume": 900019.0}, {"date": "2022-05-23", "close": 0.521, "volume": 569988.0}, {"date": "2022-05-24", "close": 0.4738, "volume": 1294826.0}, {"date": "2022-05-25", "close": 0.4867, "volume": 265833.0}, {"date": "2022-05-26", "close": 0.479, "volume": 411305.0}, {"date": "2022-05-27", "close": 0.521, "volume": 1235874.0}, {"date": "2022-05-31", "close": 0.5054, "volume": 654782.0}, {"date": "2022-06-01", "close": 0.5271, "volume": 475232.0}, {"date": "2022-06-02", "close": 0.5001, "volume": 1836270.0}, {"date": "2022-06-03", "close": 0.57, "volume": 1101861.0}, {"date": "2022-06-06", "close": 0.554, "volume": 521261.0}, {"date": "2022-06-07", "close": 0.625, "volume": 695185.0}, {"date": "2022-06-08", "close": 0.6398, "volume": 270075.0}, {"date": "2022-06-09", "close": 0.69, "volume": 2065986.0}, {"date": "2022-06-10", "close": 0.6571, "volume": 623783.0}, {"date": "2022-06-13", "close": 0.5988, "volume": 1202299.0}, {"date": "2022-06-14", "close": 0.6355, "volume": 920216.0}, {"date": "2022-06-15", "close": 0.6895, "volume": 732947.0}, {"date": "2022-06-16", "close": 0.8, "volume": 1201842.0}, {"date": "2022-06-17", "close": 1.3, "volume": 137044600.0}, {"date": "2022-06-21", "close": 1.69, "volume": 55211410.0}, {"date": "2022-06-22", "close": 1.45, "volume": 22392340.0}, {"date": "2022-06-23", "close": 1.41, "volume": 9208976.0}, {"date": "2022-06-24", "close": 1.53, "volume": 7910012.0}, {"date": "2022-06-27", "close": 1.55, "volume": 6159498.0}, {"date": "2022-06-28", "close": 1.51, "volume": 2750532.0}, {"date": "2022-06-29", "close": 1.35, "volume": 3065143.0}, {"date": "2022-06-30", "close": 1.12, "volume": 4476680.0}, {"date": "2022-07-01", "close": 1.39, "volume": 4212989.0}, {"date": "2022-07-05", "close": 1.38, "volume": 2967706.0}, {"date": "2022-07-06", "close": 1.29, "volume": 3212337.0}, {"date": "2022-07-07", "close": 1.32, "volume": 1861510.0}, {"date": "2022-07-08", "close": 1.37, "volume": 2001453.0}, {"date": "2022-07-11", "close": 1.55, "volume": 4699632.0}, {"date": "2022-07-12", "close": 1.55, "volume": 3082371.0}, {"date": "2022-07-13", "close": 1.54, "volume": 2131960.0}, {"date": "2022-07-14", "close": 1.53, "volume": 1648117.0}, {"date": "2022-07-15", "close": 1.73, "volume": 5911640.0}, {"date": "2022-07-18", "close": 1.67, "volume": 3361135.0}, {"date": "2022-07-19", "close": 1.7, "volume": 1848898.0}, {"date": "2022-07-20", "close": 1.68, "volume": 1525869.0}, {"date": "2022-07-21", "close": 1.59, "volume": 1711636.0}, {"date": "2022-07-22", "close": 1.56, "volume": 969623.0}, {"date": "2022-07-25", "close": 1.42, "volume": 1840441.0}, {"date": "2022-07-26", "close": 1.41, "volume": 903287.0}, {"date": "2022-07-27", "close": 1.33, "volume": 1462917.0}, {"date": "2022-07-28", "close": 1.29, "volume": 1089575.0}, {"date": "2022-07-29", "close": 1.21, "volume": 1934885.0}, {"date": "2022-08-01", "close": 1.18, "volume": 1061754.0}, {"date": "2022-08-02", "close": 1.18, "volume": 824412.0}, {"date": "2022-08-03", "close": 1.14, "volume": 1182268.0}, {"date": "2022-08-04", "close": 1.18, "volume": 1078111.0}, {"date": "2022-08-05", "close": 1.29, "volume": 1455588.0}, {"date": "2022-08-08", "close": 1.18, "volume": 1884863.0}, {"date": "2022-08-09", "close": 1.17, "volume": 1215870.0}, {"date": "2022-08-10", "close": 1.21, "volume": 847555.0}, {"date": "2022-08-11", "close": 1.15, "volume": 729185.0}, {"date": "2022-08-12", "close": 1.35, "volume": 3608944.0}, {"date": "2022-08-15", "close": 1.3, "volume": 1429539.0}, {"date": "2022-08-16", "close": 1.2, "volume": 953652.0}, {"date": "2022-08-17", "close": 1.18, "volume": 516947.0}, {"date": "2022-08-18", "close": 1.17, "volume": 731871.0}, {"date": "2022-08-19", "close": 1.21, "volume": 950025.0}, {"date": "2022-08-22", "close": 1.16, "volume": 1482716.0}, {"date": "2022-08-23", "close": 1.25, "volume": 2501511.0}, {"date": "2022-08-24", "close": 1.38, "volume": 1125810.0}, {"date": "2022-08-25", "close": 1.38, "volume": 1450357.0}, {"date": "2022-08-26", "close": 1.32, "volume": 845258.0}, {"date": "2022-08-29", "close": 1.33, "volume": 730125.0}, {"date": "2022-08-30", "close": 1.2, "volume": 1021725.0}, {"date": "2022-08-31", "close": 1.2, "volume": 922085.0}, {"date": "2022-09-01", "close": 1.14, "volume": 801451.0}, {"date": "2022-09-02", "close": 1.07, "volume": 591668.0}, {"date": "2022-09-06", "close": 0.9783, "volume": 1169445.0}, {"date": "2022-09-07", "close": 0.9792, "volume": 691449.0}, {"date": "2022-09-08", "close": 1.01, "volume": 561675.0}, {"date": "2022-09-09", "close": 1.07, "volume": 421164.0}, {"date": "2022-09-12", "close": 1.07, "volume": 553776.0}, {"date": "2022-09-13", "close": 1.03, "volume": 441485.0}, {"date": "2022-09-14", "close": 1.08, "volume": 694476.0}, {"date": "2022-09-15", "close": 1.07, "volume": 418089.0}, {"date": "2022-09-16", "close": 1.06, "volume": 325162.0}, {"date": "2022-09-19", "close": 1.0, "volume": 291780.0}, {"date": "2022-09-20", "close": 0.9789, "volume": 528113.0}, {"date": "2022-09-21", "close": 0.93, "volume": 952766.0}, {"date": "2022-09-22", "close": 0.8711, "volume": 558045.0}, {"date": "2022-09-23", "close": 0.8417, "volume": 494671.0}, {"date": "2022-09-26", "close": 0.8236, "volume": 554448.0}, {"date": "2022-09-27", "close": 0.8564, "volume": 319911.0}, {"date": "2022-09-28", "close": 0.8859, "volume": 245110.0}, {"date": "2022-09-29", "close": 0.88, "volume": 125574.0}, {"date": "2022-09-30", "close": 0.8611, "volume": 291082.0}, {"date": "2022-10-03", "close": 0.8901, "volume": 460244.0}, {"date": "2022-10-04", "close": 0.96, "volume": 810287.0}, {"date": "2022-10-05", "close": 0.9652, "volume": 216277.0}, {"date": "2022-10-06", "close": 0.9432, "volume": 201403.0}, {"date": "2022-10-07", "close": 0.9627, "volume": 271416.0}, {"date": "2022-10-10", "close": 0.99, "volume": 652986.0}, {"date": "2022-10-11", "close": 0.9807, "volume": 219980.0}, {"date": "2022-10-12", "close": 0.995, "volume": 629101.0}, {"date": "2022-10-13", "close": 1.01, "volume": 330636.0}, {"date": "2022-10-14", "close": 0.9999, "volume": 306846.0}, {"date": "2022-10-17", "close": 1.0, "volume": 618771.0}, {"date": "2022-10-18", "close": 1.0, "volume": 625544.0}, {"date": "2022-10-19", "close": 0.9665, "volume": 280060.0}, {"date": "2022-10-20", "close": 0.976, "volume": 204127.0}, {"date": "2022-10-21", "close": 0.98, "volume": 306567.0}, {"date": "2022-10-24", "close": 1.0, "volume": 170805.0}, {"date": "2022-10-25", "close": 1.0, "volume": 400315.0}, {"date": "2022-10-26", "close": 1.0, "volume": 585530.0}, {"date": "2022-10-27", "close": 0.9882, "volume": 263468.0}, {"date": "2022-10-28", "close": 0.99, "volume": 499862.0}, {"date": "2022-10-31", "close": 0.9999, "volume": 278721.0}, {"date": "2022-11-01", "close": 0.96, "volume": 305757.0}, {"date": "2022-11-02", "close": 0.8931, "volume": 308459.0}, {"date": "2022-11-03", "close": 0.8149, "volume": 827703.0}, {"date": "2022-11-04", "close": 0.8246, "volume": 245672.0}, {"date": "2022-11-07", "close": 0.82, "volume": 484873.0}, {"date": "2022-11-08", "close": 0.79, "volume": 442289.0}, {"date": "2022-11-09", "close": 0.7681, "volume": 173303.0}, {"date": "2022-11-10", "close": 0.78, "volume": 202963.0}, {"date": "2022-11-11", "close": 0.811, "volume": 281738.0}, {"date": "2022-11-14", "close": 0.7477, "volume": 596375.0}, {"date": "2022-11-15", "close": 0.792, "volume": 523524.0}, {"date": "2022-11-16", "close": 0.758, "volume": 215363.0}, {"date": "2022-11-17", "close": 0.71, "volume": 318909.0}, {"date": "2022-11-18", "close": 0.74, "volume": 178330.0}, {"date": "2022-11-21", "close": 0.7142, "volume": 217808.0}, {"date": "2022-11-22", "close": 0.7874, "volume": 323423.0}, {"date": "2022-11-23", "close": 0.7829, "volume": 221850.0}, {"date": "2022-11-25", "close": 0.7672, "volume": 53539.0}, {"date": "2022-11-28", "close": 0.7754, "volume": 147701.0}, {"date": "2022-11-29", "close": 0.7526, "volume": 170933.0}, {"date": "2022-11-30", "close": 0.7881, "volume": 393261.0}, {"date": "2022-12-01", "close": 0.7907, "volume": 2382217.0}, {"date": "2022-12-02", "close": 0.8372, "volume": 1659988.0}, {"date": "2022-12-05", "close": 0.8324, "volume": 565558.0}, {"date": "2022-12-06", "close": 0.824, "volume": 437716.0}, {"date": "2022-12-07", "close": 0.836, "volume": 244602.0}, {"date": "2022-12-08", "close": 0.7951, "volume": 349688.0}, {"date": "2022-12-09", "close": 0.7798, "volume": 215489.0}, {"date": "2022-12-12", "close": 0.7794, "volume": 439548.0}, {"date": "2022-12-13", "close": 0.79, "volume": 247789.0}, {"date": "2022-12-14", "close": 0.765, "volume": 202039.0}, {"date": "2022-12-15", "close": 0.7635, "volume": 229929.0}, {"date": "2022-12-16", "close": 0.665, "volume": 1711623.0}, {"date": "2022-12-19", "close": 0.573, "volume": 1654085.0}, {"date": "2022-12-20", "close": 0.53, "volume": 658698.0}, {"date": "2022-12-21", "close": 0.5663, "volume": 2386084.0}, {"date": "2022-12-22", "close": 0.56, "volume": 1086115.0}, {"date": "2022-12-23", "close": 0.5006, "volume": 1710757.0}, {"date": "2022-12-27", "close": 0.5464, "volume": 398243.0}, {"date": "2022-12-28", "close": 0.5215, "volume": 410716.0}, {"date": "2022-12-29", "close": 0.5581, "volume": 1092156.0}, {"date": "2022-12-30", "close": 0.75, "volume": 2550955.0}, {"date": "2023-01-03", "close": 0.74, "volume": 699125.0}, {"date": "2023-01-04", "close": 0.74, "volume": 322780.0}, {"date": "2023-01-05", "close": 0.874, "volume": 1174291.0}, {"date": "2023-01-06", "close": 0.865, "volume": 824244.0}, {"date": "2023-01-09", "close": 0.9232, "volume": 923923.0}, {"date": "2023-01-10", "close": 0.8575, "volume": 447904.0}, {"date": "2023-01-11", "close": 0.8881, "volume": 304956.0}, {"date": "2023-01-12", "close": 0.8868, "volume": 1030353.0}, {"date": "2023-01-13", "close": 0.8877, "volume": 595263.0}, {"date": "2023-01-17", "close": 0.92, "volume": 1310644.0}, {"date": "2023-01-18", "close": 0.866, "volume": 736107.0}, {"date": "2023-01-19", "close": 0.8391, "volume": 200228.0}, {"date": "2023-01-20", "close": 0.97, "volume": 1452784.0}, {"date": "2023-01-23", "close": 1.02, "volume": 2326636.0}, {"date": "2023-01-24", "close": 1.01, "volume": 1039410.0}, {"date": "2023-01-25", "close": 1.01, "volume": 761524.0}, {"date": "2023-01-26", "close": 0.99, "volume": 689317.0}, {"date": "2023-01-27", "close": 1.0, "volume": 278246.0}, {"date": "2023-01-30", "close": 0.9899, "volume": 759552.0}, {"date": "2023-01-31", "close": 0.9351, "volume": 790680.0}, {"date": "2023-02-01", "close": 0.97, "volume": 741491.0}, {"date": "2023-02-02", "close": 0.9885, "volume": 403948.0}, {"date": "2023-02-03", "close": 0.98, "volume": 901154.0}, {"date": "2023-02-06", "close": 0.94, "volume": 895125.0}, {"date": "2023-02-07", "close": 0.9195, "volume": 425409.0}, {"date": "2023-02-08", "close": 0.929, "volume": 739347.0}, {"date": "2023-02-09", "close": 0.8859, "volume": 576426.0}, {"date": "2023-02-10", "close": 0.9841, "volume": 2655440.0}, {"date": "2023-02-13", "close": 1.04, "volume": 2550069.0}, {"date": "2023-02-14", "close": 1.215, "volume": 2622869.0}, {"date": "2023-02-15", "close": 1.11, "volume": 1580898.0}, {"date": "2023-02-16", "close": 1.07, "volume": 1335480.0}, {"date": "2023-02-17", "close": 1.06, "volume": 757880.0}, {"date": "2023-02-21", "close": 0.9969, "volume": 1447828.0}, {"date": "2023-02-22", "close": 0.9673, "volume": 1522413.0}, {"date": "2023-02-23", "close": 0.94, "volume": 257613.0}, {"date": "2023-02-24", "close": 0.8995, "volume": 412333.0}, {"date": "2023-02-27", "close": 0.8973, "volume": 349759.0}, {"date": "2023-02-28", "close": 0.8924, "volume": 414010.0}, {"date": "2023-03-01", "close": 0.87, "volume": 1054417.0}, {"date": "2023-03-02", "close": 0.9062, "volume": 517752.0}, {"date": "2023-03-03", "close": 0.944, "volume": 190430.0}, {"date": "2023-03-06", "close": 0.899, "volume": 681514.0}, {"date": "2023-03-07", "close": 0.8757, "volume": 277484.0}, {"date": "2023-03-08", "close": 0.85, "volume": 476145.0}, {"date": "2023-03-09", "close": 0.807, "volume": 247946.0}, {"date": "2023-03-10", "close": 0.78, "volume": 846018.0}, {"date": "2023-03-13", "close": 0.864, "volume": 463123.0}, {"date": "2023-03-14", "close": 0.8763, "volume": 458416.0}, {"date": "2023-03-15", "close": 0.85, "volume": 308686.0}, {"date": "2023-03-16", "close": 0.85, "volume": 337401.0}, {"date": "2023-03-17", "close": 0.75, "volume": 1026997.0}, {"date": "2023-03-20", "close": 0.74, "volume": 470582.0}, {"date": "2023-03-21", "close": 0.865, "volume": 1028821.0}, {"date": "2023-03-22", "close": 0.845, "volume": 455074.0}, {"date": "2023-03-23", "close": 0.8294, "volume": 2040159.0}, {"date": "2023-03-24", "close": 0.7885, "volume": 551341.0}, {"date": "2023-03-27", "close": 0.7879, "volume": 943473.0}, {"date": "2023-03-28", "close": 0.7578, "volume": 610574.0}, {"date": "2023-03-29", "close": 0.74, "volume": 1122845.0}, {"date": "2023-03-30", "close": 0.7106, "volume": 1240009.0}, {"date": "2023-03-31", "close": 0.7069, "volume": 899078.0}, {"date": "2023-04-03", "close": 0.7868, "volume": 819890.0}, {"date": "2023-04-04", "close": 0.796, "volume": 542370.0}, {"date": "2023-04-05", "close": 0.83, "volume": 620905.0}, {"date": "2023-04-06", "close": 0.8883, "volume": 993932.0}, {"date": "2023-04-10", "close": 0.902, "volume": 767268.0}, {"date": "2023-04-11", "close": 0.9399, "volume": 1039872.0}, {"date": "2023-04-12", "close": 0.9804, "volume": 1811982.0}, {"date": "2023-04-13", "close": 1.01, "volume": 1362849.0}, {"date": "2023-04-14", "close": 1.05, "volume": 1873894.0}, {"date": "2023-04-17", "close": 1.04, "volume": 1778607.0}, {"date": "2023-04-18", "close": 1.12, "volume": 2482813.0}, {"date": "2023-04-19", "close": 1.07, "volume": 1809801.0}, {"date": "2023-04-20", "close": 1.05, "volume": 1333347.0}, {"date": "2023-04-21", "close": 0.9899, "volume": 1470548.0}, {"date": "2023-04-24", "close": 1.04, "volume": 1872665.0}, {"date": "2023-04-25", "close": 1.12, "volume": 1555802.0}, {"date": "2023-04-26", "close": 1.23, "volume": 3048052.0}, {"date": "2023-04-27", "close": 1.2, "volume": 2199177.0}, {"date": "2023-04-28", "close": 1.31, "volume": 2163455.0}, {"date": "2023-05-01", "close": 1.23, "volume": 1899336.0}, {"date": "2023-05-02", "close": 1.2, "volume": 1316106.0}, {"date": "2023-05-03", "close": 1.24, "volume": 2244212.0}, {"date": "2023-05-04", "close": 1.26, "volume": 860237.0}, {"date": "2023-05-05", "close": 1.2, "volume": 2162374.0}, {"date": "2023-05-08", "close": 1.17, "volume": 2173295.0}, {"date": "2023-05-09", "close": 1.19, "volume": 1250828.0}, {"date": "2023-05-10", "close": 1.15, "volume": 1326060.0}, {"date": "2023-05-11", "close": 1.2, "volume": 1764276.0}, {"date": "2023-05-12", "close": 1.15, "volume": 1378649.0}, {"date": "2023-05-15", "close": 1.25, "volume": 2858388.0}, {"date": "2023-05-16", "close": 1.15, "volume": 1200127.0}, {"date": "2023-05-17", "close": 1.31, "volume": 4250222.0}, {"date": "2023-05-18", "close": 1.25, "volume": 4533131.0}, {"date": "2023-05-19", "close": 1.33, "volume": 1850320.0}, {"date": "2023-05-22", "close": 1.28, "volume": 2226509.0}, {"date": "2023-05-23", "close": 1.21, "volume": 2876532.0}, {"date": "2023-05-24", "close": 1.13, "volume": 3077093.0}, {"date": "2023-05-25", "close": 1.06, "volume": 2274709.0}, {"date": "2023-05-26", "close": 1.07, "volume": 2275535.0}, {"date": "2023-05-30", "close": 0.9725, "volume": 2155181.0}, {"date": "2023-05-31", "close": 1.01, "volume": 1740798.0}, {"date": "2023-06-01", "close": 1.01, "volume": 846175.0}, {"date": "2023-06-02", "close": 1.06, "volume": 1687793.0}, {"date": "2023-06-05", "close": 1.05, "volume": 6088681.0}, {"date": "2023-06-06", "close": 1.15, "volume": 11249250.0}, {"date": "2023-06-07", "close": 1.24, "volume": 5684874.0}, {"date": "2023-06-08", "close": 1.35, "volume": 2391186.0}, {"date": "2023-06-09", "close": 1.33, "volume": 2043729.0}, {"date": "2023-06-12", "close": 1.25, "volume": 1416295.0}, {"date": "2023-06-13", "close": 1.3, "volume": 1947593.0}, {"date": "2023-06-14", "close": 1.38, "volume": 2978977.0}, {"date": "2023-06-15", "close": 1.43, "volume": 3034470.0}, {"date": "2023-06-16", "close": 1.4, "volume": 1760068.0}, {"date": "2023-06-20", "close": 1.35, "volume": 903997.0}, {"date": "2023-06-21", "close": 1.34, "volume": 830587.0}, {"date": "2023-06-22", "close": 1.31, "volume": 870990.0}, {"date": "2023-06-23", "close": 1.3, "volume": 1055717.0}, {"date": "2023-06-26", "close": 1.23, "volume": 992230.0}, {"date": "2023-06-27", "close": 1.2, "volume": 1264725.0}, {"date": "2023-06-28", "close": 1.27, "volume": 1187951.0}, {"date": "2023-06-29", "close": 1.27, "volume": 702395.0}, {"date": "2023-06-30", "close": 1.32, "volume": 993249.0}, {"date": "2023-07-03", "close": 1.29, "volume": 796757.0}, {"date": "2023-07-05", "close": 1.28, "volume": 634993.0}, {"date": "2023-07-06", "close": 1.23, "volume": 723735.0}, {"date": "2023-07-07", "close": 1.32, "volume": 1046489.0}, {"date": "2023-07-10", "close": 1.31, "volume": 601424.0}, {"date": "2023-07-11", "close": 1.28, "volume": 762433.0}, {"date": "2023-07-12", "close": 1.29, "volume": 688759.0}, {"date": "2023-07-13", "close": 1.31, "volume": 584902.0}, {"date": "2023-07-14", "close": 1.25, "volume": 803336.0}, {"date": "2023-07-17", "close": 1.22, "volume": 712856.0}, {"date": "2023-07-18", "close": 1.26, "volume": 1027519.0}, {"date": "2023-07-19", "close": 1.24, "volume": 466095.0}, {"date": "2023-07-20", "close": 1.24, "volume": 784782.0}, {"date": "2023-07-21", "close": 1.29, "volume": 540578.0}, {"date": "2023-07-24", "close": 1.22, "volume": 10681120.0}, {"date": "2023-07-25", "close": 1.16, "volume": 1684990.0}, {"date": "2023-07-26", "close": 1.15, "volume": 512532.0}, {"date": "2023-07-27", "close": 1.18, "volume": 880799.0}, {"date": "2023-07-28", "close": 1.26, "volume": 1839565.0}, {"date": "2023-07-31", "close": 1.33, "volume": 823095.0}, {"date": "2023-08-01", "close": 1.35, "volume": 579070.0}, {"date": "2023-08-02", "close": 1.24, "volume": 485904.0}, {"date": "2023-08-03", "close": 1.24, "volume": 440265.0}, {"date": "2023-08-04", "close": 1.26, "volume": 424366.0}, {"date": "2023-08-07", "close": 1.23, "volume": 332385.0}, {"date": "2023-08-08", "close": 1.24, "volume": 204625.0}, {"date": "2023-08-09", "close": 1.27, "volume": 653196.0}, {"date": "2023-08-10", "close": 1.19, "volume": 841399.0}, {"date": "2023-08-11", "close": 1.24, "volume": 491218.0}, {"date": "2023-08-14", "close": 1.25, "volume": 474009.0}, {"date": "2023-08-15", "close": 1.26, "volume": 431969.0}, {"date": "2023-08-16", "close": 1.28, "volume": 401328.0}, {"date": "2023-08-17", "close": 1.25, "volume": 546647.0}, {"date": "2023-08-18", "close": 1.25, "volume": 438936.0}, {"date": "2023-08-21", "close": 1.25, "volume": 384913.0}, {"date": "2023-08-22", "close": 1.24, "volume": 572677.0}, {"date": "2023-08-23", "close": 1.4, "volume": 3881421.0}, {"date": "2023-08-24", "close": 1.4, "volume": 1271684.0}, {"date": "2023-08-25", "close": 1.6, "volume": 1708937.0}, {"date": "2023-08-28", "close": 1.67, "volume": 1699671.0}, {"date": "2023-08-29", "close": 1.46, "volume": 2291679.0}, {"date": "2023-08-30", "close": 1.4, "volume": 1237670.0}, {"date": "2023-08-31", "close": 1.37, "volume": 375930.0}, {"date": "2023-09-01", "close": 1.44, "volume": 557931.0}, {"date": "2023-09-05", "close": 1.44, "volume": 349490.0}, {"date": "2023-09-06", "close": 1.405, "volume": 396474.0}, {"date": "2023-09-07", "close": 1.43, "volume": 345091.0}, {"date": "2023-09-08", "close": 1.41, "volume": 263013.0}, {"date": "2023-09-11", "close": 1.38, "volume": 592178.0}, {"date": "2023-09-12", "close": 1.4, "volume": 385160.0}, {"date": "2023-09-13", "close": 1.44, "volume": 494100.0}, {"date": "2023-09-14", "close": 1.6, "volume": 688152.0}, {"date": "2023-09-15", "close": 1.56, "volume": 497424.0}, {"date": "2023-09-18", "close": 1.46, "volume": 751503.0}, {"date": "2023-09-19", "close": 1.47, "volume": 426785.0}, {"date": "2023-09-20", "close": 1.41, "volume": 500885.0}, {"date": "2023-09-21", "close": 1.33, "volume": 432794.0}, {"date": "2023-09-22", "close": 1.35, "volume": 189632.0}, {"date": "2023-09-25", "close": 1.33, "volume": 449975.0}, {"date": "2023-09-26", "close": 1.33, "volume": 346067.0}, {"date": "2023-09-27", "close": 1.345, "volume": 414103.0}, {"date": "2023-09-28", "close": 1.31, "volume": 650743.0}, {"date": "2023-09-29", "close": 1.29, "volume": 590500.0}, {"date": "2023-10-02", "close": 1.22, "volume": 864449.0}, {"date": "2023-10-03", "close": 1.21, "volume": 1074997.0}, {"date": "2023-10-04", "close": 1.185, "volume": 349514.0}, {"date": "2023-10-05", "close": 1.25, "volume": 285290.0}, {"date": "2023-10-06", "close": 1.28, "volume": 595541.0}, {"date": "2023-10-09", "close": 1.31, "volume": 399146.0}, {"date": "2023-10-10", "close": 1.28, "volume": 572879.0}, {"date": "2023-10-11", "close": 1.31, "volume": 414317.0}, {"date": "2023-10-12", "close": 1.29, "volume": 442878.0}, {"date": "2023-10-13", "close": 1.29, "volume": 448629.0}, {"date": "2023-10-16", "close": 1.6, "volume": 22406350.0}, {"date": "2023-10-17", "close": 1.79, "volume": 4444095.0}, {"date": "2023-10-18", "close": 1.93, "volume": 4416403.0}, {"date": "2023-10-19", "close": 1.8, "volume": 2131854.0}, {"date": "2023-10-20", "close": 1.9, "volume": 2053666.0}, {"date": "2023-10-23", "close": 1.75, "volume": 1316057.0}, {"date": "2023-10-24", "close": 1.76, "volume": 559320.0}, {"date": "2023-10-25", "close": 1.72, "volume": 510259.0}, {"date": "2023-10-26", "close": 1.66, "volume": 1253494.0}, {"date": "2023-10-27", "close": 1.81, "volume": 993652.0}, {"date": "2023-10-30", "close": 1.9, "volume": 849938.0}, {"date": "2023-10-31", "close": 2.005, "volume": 671267.0}, {"date": "2023-11-01", "close": 2.0, "volume": 446659.0}, {"date": "2023-11-02", "close": 2.07, "volume": 1108217.0}, {"date": "2023-11-03", "close": 2.09, "volume": 709036.0}, {"date": "2023-11-06", "close": 2.07, "volume": 1049547.0}, {"date": "2023-11-07", "close": 2.175, "volume": 1770664.0}, {"date": "2023-11-08", "close": 2.085, "volume": 1077850.0}, {"date": "2023-11-09", "close": 2.07, "volume": 719591.0}, {"date": "2023-11-10", "close": 2.08, "volume": 588409.0}, {"date": "2023-11-13", "close": 2.15, "volume": 730132.0}, {"date": "2023-11-14", "close": 2.17, "volume": 577932.0}, {"date": "2023-11-15", "close": 2.2, "volume": 782527.0}, {"date": "2023-11-16", "close": 2.06, "volume": 2192816.0}, {"date": "2023-11-17", "close": 2.08, "volume": 563689.0}, {"date": "2023-11-20", "close": 2.19, "volume": 836862.0}, {"date": "2023-11-21", "close": 2.28, "volume": 1335423.0}, {"date": "2023-11-22", "close": 2.085, "volume": 1355235.0}, {"date": "2023-11-24", "close": 2.15, "volume": 282163.0}, {"date": "2023-11-27", "close": 1.97, "volume": 1278342.0}, {"date": "2023-11-28", "close": 1.92, "volume": 1210688.0}, {"date": "2023-11-29", "close": 1.9, "volume": 568833.0}, {"date": "2023-11-30", "close": 2.09, "volume": 1126158.0}, {"date": "2023-12-01", "close": 2.22, "volume": 1725293.0}, {"date": "2023-12-04", "close": 2.08, "volume": 1459573.0}, {"date": "2023-12-05", "close": 2.03, "volume": 721577.0}, {"date": "2023-12-06", "close": 2.0, "volume": 649541.0}, {"date": "2023-12-07", "close": 2.01, "volume": 775635.0}, {"date": "2023-12-08", "close": 2.06, "volume": 487131.0}, {"date": "2023-12-11", "close": 1.99, "volume": 845541.0}, {"date": "2023-12-12", "close": 2.02, "volume": 559314.0}, {"date": "2023-12-13", "close": 2.08, "volume": 588446.0}, {"date": "2023-12-14", "close": 2.09, "volume": 554443.0}, {"date": "2023-12-15", "close": 2.05, "volume": 601753.0}, {"date": "2023-12-18", "close": 2.08, "volume": 430330.0}, {"date": "2023-12-19", "close": 2.09, "volume": 873525.0}, {"date": "2023-12-20", "close": 1.99, "volume": 595915.0}, {"date": "2023-12-21", "close": 2.05, "volume": 297860.0}, {"date": "2023-12-22", "close": 2.13, "volume": 731270.0}, {"date": "2023-12-26", "close": 2.31, "volume": 1147101.0}, {"date": "2023-12-27", "close": 2.42, "volume": 868673.0}, {"date": "2023-12-28", "close": 2.33, "volume": 767278.0}, {"date": "2023-12-29", "close": 2.31, "volume": 447563.0}, {"date": "2024-01-02", "close": 2.3, "volume": 835812.0}, {"date": "2024-01-03", "close": 2.39, "volume": 582532.0}, {"date": "2024-01-04", "close": 2.49, "volume": 1233143.0}, {"date": "2024-01-05", "close": 2.46, "volume": 636412.0}, {"date": "2024-01-08", "close": 2.57, "volume": 1294783.0}, {"date": "2024-01-09", "close": 2.7, "volume": 1673694.0}, {"date": "2024-01-10", "close": 2.77, "volume": 1215284.0}, {"date": "2024-01-11", "close": 2.82, "volume": 2719038.0}, {"date": "2024-01-12", "close": 2.95, "volume": 1902023.0}, {"date": "2024-01-16", "close": 3.09, "volume": 1878774.0}, {"date": "2024-01-17", "close": 3.145, "volume": 3372952.0}, {"date": "2024-01-18", "close": 2.97, "volume": 2829396.0}, {"date": "2024-01-19", "close": 3.155, "volume": 4530863.0}, {"date": "2024-01-22", "close": 3.015, "volume": 2140380.0}, {"date": "2024-01-23", "close": 2.99, "volume": 2894542.0}, {"date": "2024-01-24", "close": 3.36, "volume": 6646719.0}, {"date": "2024-01-25", "close": 3.64, "volume": 3342660.0}, {"date": "2024-01-26", "close": 3.92, "volume": 5073359.0}, {"date": "2024-01-29", "close": 4.05, "volume": 2822472.0}, {"date": "2024-01-30", "close": 3.75, "volume": 2356131.0}, {"date": "2024-01-31", "close": 3.79, "volume": 1451158.0}, {"date": "2024-02-01", "close": 3.98, "volume": 1508598.0}, {"date": "2024-02-02", "close": 3.94, "volume": 1642151.0}, {"date": "2024-02-05", "close": 3.99, "volume": 2805542.0}, {"date": "2024-02-06", "close": 4.01, "volume": 2084210.0}, {"date": "2024-02-07", "close": 3.87, "volume": 1302881.0}, {"date": "2024-02-08", "close": 4.02, "volume": 1040134.0}, {"date": "2024-02-09", "close": 4.0, "volume": 1045946.0}, {"date": "2024-02-12", "close": 3.89, "volume": 1281815.0}, {"date": "2024-02-13", "close": 3.7, "volume": 1596223.0}, {"date": "2024-02-14", "close": 3.63, "volume": 2253533.0}, {"date": "2024-02-15", "close": 3.69, "volume": 2417421.0}, {"date": "2024-02-16", "close": 3.71, "volume": 1416617.0}, {"date": "2024-02-20", "close": 3.58, "volume": 1071202.0}, {"date": "2024-02-21", "close": 3.54, "volume": 1203644.0}, {"date": "2024-02-22", "close": 3.47, "volume": 1363794.0}, {"date": "2024-02-23", "close": 3.68, "volume": 1972940.0}, {"date": "2024-02-26", "close": 3.65, "volume": 926902.0}, {"date": "2024-02-27", "close": 3.87, "volume": 2654224.0}, {"date": "2024-02-28", "close": 3.73, "volume": 1402674.0}, {"date": "2024-02-29", "close": 3.8, "volume": 1538771.0}, {"date": "2024-03-01", "close": 3.97, "volume": 2501636.0}, {"date": "2024-03-04", "close": 3.86, "volume": 1214505.0}, {"date": "2024-03-05", "close": 3.74, "volume": 893320.0}, {"date": "2024-03-06", "close": 3.73, "volume": 930301.0}, {"date": "2024-03-07", "close": 3.64, "volume": 738224.0}, {"date": "2024-03-08", "close": 3.58, "volume": 1249913.0}, {"date": "2024-03-11", "close": 3.55, "volume": 701471.0}, {"date": "2024-03-12", "close": 3.5, "volume": 757312.0}, {"date": "2024-03-13", "close": 3.19, "volume": 3447405.0}, {"date": "2024-03-14", "close": 3.14, "volume": 1556600.0}, {"date": "2024-03-15", "close": 3.11, "volume": 1596279.0}, {"date": "2024-03-18", "close": 3.09, "volume": 823114.0}, {"date": "2024-03-19", "close": 3.04, "volume": 671002.0}, {"date": "2024-03-20", "close": 3.1, "volume": 853161.0}, {"date": "2024-03-21", "close": 2.96, "volume": 1020733.0}, {"date": "2024-03-22", "close": 2.98, "volume": 1869351.0}, {"date": "2024-03-25", "close": 2.97, "volume": 1310653.0}, {"date": "2024-03-26", "close": 2.95, "volume": 990225.0}, {"date": "2024-03-27", "close": 3.0, "volume": 451749.0}, {"date": "2024-03-28", "close": 3.3, "volume": 2282523.0}, {"date": "2024-04-01", "close": 3.41, "volume": 933227.0}, {"date": "2024-04-02", "close": 3.38, "volume": 877297.0}, {"date": "2024-04-03", "close": 3.41, "volume": 604605.0}, {"date": "2024-04-04", "close": 3.26, "volume": 952020.0}, {"date": "2024-04-05", "close": 3.29, "volume": 710458.0}, {"date": "2024-04-08", "close": 3.17, "volume": 628091.0}, {"date": "2024-04-09", "close": 3.13, "volume": 851304.0}, {"date": "2024-04-10", "close": 2.94, "volume": 776215.0}, {"date": "2024-04-11", "close": 2.74, "volume": 1651245.0}, {"date": "2024-04-12", "close": 2.72, "volume": 1311047.0}, {"date": "2024-04-15", "close": 2.67, "volume": 1251329.0}, {"date": "2024-04-16", "close": 2.69, "volume": 591800.0}, {"date": "2024-04-17", "close": 2.58, "volume": 601205.0}, {"date": "2024-04-18", "close": 2.65, "volume": 814717.0}, {"date": "2024-04-19", "close": 2.64, "volume": 912723.0}, {"date": "2024-04-22", "close": 2.79, "volume": 1064979.0}, {"date": "2024-04-23", "close": 2.78, "volume": 790452.0}, {"date": "2024-04-24", "close": 2.78, "volume": 748362.0}, {"date": "2024-04-25", "close": 2.81, "volume": 1031323.0}, {"date": "2024-04-26", "close": 2.74, "volume": 562550.0}, {"date": "2024-04-29", "close": 2.76, "volume": 530508.0}, {"date": "2024-04-30", "close": 3.05, "volume": 1579127.0}, {"date": "2024-05-01", "close": 3.15, "volume": 1962243.0}, {"date": "2024-05-02", "close": 3.11, "volume": 431767.0}, {"date": "2024-05-03", "close": 3.26, "volume": 855585.0}, {"date": "2024-05-06", "close": 3.1, "volume": 835729.0}, {"date": "2024-05-07", "close": 3.01, "volume": 687644.0}, {"date": "2024-05-08", "close": 3.1, "volume": 541270.0}, {"date": "2024-05-09", "close": 3.27, "volume": 499616.0}, {"date": "2024-05-10", "close": 3.03, "volume": 847740.0}, {"date": "2024-05-13", "close": 2.97, "volume": 473572.0}, {"date": "2024-05-14", "close": 2.96, "volume": 534219.0}, {"date": "2024-05-15", "close": 3.17, "volume": 548157.0}, {"date": "2024-05-16", "close": 3.27, "volume": 759943.0}, {"date": "2024-05-17", "close": 3.2, "volume": 439240.0}, {"date": "2024-05-20", "close": 3.26, "volume": 445697.0}, {"date": "2024-05-21", "close": 3.04, "volume": 506548.0}, {"date": "2024-05-22", "close": 2.99, "volume": 507617.0}, {"date": "2024-05-23", "close": 2.93, "volume": 662737.0}, {"date": "2024-05-24", "close": 2.95, "volume": 239459.0}, {"date": "2024-05-28", "close": 3.35, "volume": 2879503.0}, {"date": "2024-05-29", "close": 3.39, "volume": 998410.0}, {"date": "2024-05-30", "close": 3.59, "volume": 2138603.0}, {"date": "2024-05-31", "close": 3.45, "volume": 569661.0}, {"date": "2024-06-03", "close": 3.445, "volume": 805122.0}, {"date": "2024-06-04", "close": 3.33, "volume": 731563.0}, {"date": "2024-06-05", "close": 3.5, "volume": 637242.0}, {"date": "2024-06-06", "close": 3.44, "volume": 598641.0}, {"date": "2024-06-07", "close": 3.42, "volume": 351877.0}, {"date": "2024-06-10", "close": 3.47, "volume": 794696.0}, {"date": "2024-06-11", "close": 3.52, "volume": 651943.0}, {"date": "2024-06-12", "close": 3.83, "volume": 4311168.0}, {"date": "2024-06-13", "close": 3.99, "volume": 2628971.0}, {"date": "2024-06-14", "close": 4.25, "volume": 5852128.0}, {"date": "2024-06-17", "close": 4.25, "volume": 2379757.0}, {"date": "2024-06-18", "close": 3.98, "volume": 1743425.0}, {"date": "2024-06-20", "close": 3.89, "volume": 986165.0}, {"date": "2024-06-21", "close": 3.98, "volume": 1126410.0}, {"date": "2024-06-24", "close": 3.76, "volume": 749152.0}, {"date": "2024-06-25", "close": 3.5, "volume": 1687106.0}, {"date": "2024-06-26", "close": 3.49, "volume": 2361475.0}, {"date": "2024-06-27", "close": 3.48, "volume": 868010.0}, {"date": "2024-06-28", "close": 3.6, "volume": 1278950.0}, {"date": "2024-07-01", "close": 3.63, "volume": 1098149.0}, {"date": "2024-07-02", "close": 3.45, "volume": 930715.0}, {"date": "2024-07-03", "close": 3.59, "volume": 298573.0}, {"date": "2024-07-05", "close": 3.63, "volume": 701514.0}, {"date": "2024-07-08", "close": 3.67, "volume": 691969.0}, {"date": "2024-07-09", "close": 3.85, "volume": 996924.0}, {"date": "2024-07-10", "close": 3.77, "volume": 525527.0}, {"date": "2024-07-11", "close": 3.89, "volume": 1298286.0}, {"date": "2024-07-12", "close": 4.15, "volume": 1056016.0}, {"date": "2024-07-15", "close": 4.15, "volume": 910523.0}, {"date": "2024-07-16", "close": 4.09, "volume": 804444.0}, {"date": "2024-07-17", "close": 3.89, "volume": 767260.0}, {"date": "2024-07-18", "close": 3.88, "volume": 614617.0}, {"date": "2024-07-19", "close": 3.88, "volume": 784708.0}, {"date": "2024-07-22", "close": 3.98, "volume": 827377.0}, {"date": "2024-07-23", "close": 4.13, "volume": 734922.0}, {"date": "2024-07-24", "close": 3.95, "volume": 713316.0}, {"date": "2024-07-25", "close": 4.08, "volume": 1623028.0}, {"date": "2024-07-26", "close": 4.155, "volume": 469126.0}, {"date": "2024-07-29", "close": 4.14, "volume": 1216507.0}, {"date": "2024-07-30", "close": 3.99, "volume": 1259632.0}, {"date": "2024-07-31", "close": 4.06, "volume": 985543.0}, {"date": "2024-08-01", "close": 3.98, "volume": 1086000.0}, {"date": "2024-08-02", "close": 3.87, "volume": 1213701.0}, {"date": "2024-08-05", "close": 3.9, "volume": 1488845.0}, {"date": "2024-08-06", "close": 3.83, "volume": 730705.0}, {"date": "2024-08-07", "close": 3.66, "volume": 952845.0}, {"date": "2024-08-08", "close": 3.81, "volume": 704885.0}, {"date": "2024-08-09", "close": 3.78, "volume": 857988.0}, {"date": "2024-08-12", "close": 3.72, "volume": 444043.0}, {"date": "2024-08-13", "close": 3.76, "volume": 883478.0}, {"date": "2024-08-14", "close": 3.95, "volume": 1313670.0}, {"date": "2024-08-15", "close": 4.08, "volume": 1154079.0}, {"date": "2024-08-16", "close": 4.33, "volume": 1652988.0}, {"date": "2024-08-19", "close": 4.47, "volume": 1973156.0}, {"date": "2024-08-20", "close": 4.44, "volume": 848703.0}, {"date": "2024-08-21", "close": 4.49, "volume": 532290.0}, {"date": "2024-08-22", "close": 4.51, "volume": 1048253.0}, {"date": "2024-08-23", "close": 4.83, "volume": 1896113.0}, {"date": "2024-08-26", "close": 4.87, "volume": 621227.0}, {"date": "2024-08-27", "close": 4.8, "volume": 775534.0}, {"date": "2024-08-28", "close": 4.67, "volume": 528978.0}, {"date": "2024-08-29", "close": 4.58, "volume": 709417.0}, {"date": "2024-08-30", "close": 4.69, "volume": 523163.0}, {"date": "2024-09-03", "close": 4.43, "volume": 882962.0}, {"date": "2024-09-04", "close": 4.35, "volume": 369065.0}, {"date": "2024-09-05", "close": 4.43, "volume": 536367.0}, {"date": "2024-09-06", "close": 4.32, "volume": 927119.0}, {"date": "2024-09-09", "close": 4.49, "volume": 638810.0}, {"date": "2024-09-10", "close": 4.69, "volume": 516394.0}, {"date": "2024-09-11", "close": 4.66, "volume": 514314.0}, {"date": "2024-09-12", "close": 4.39, "volume": 613025.0}, {"date": "2024-09-13", "close": 4.28, "volume": 1379174.0}, {"date": "2024-09-16", "close": 4.5, "volume": 806125.0}, {"date": "2024-09-17", "close": 3.95, "volume": 2807274.0}, {"date": "2024-09-18", "close": 4.22, "volume": 1565995.0}, {"date": "2024-09-19", "close": 4.28, "volume": 720783.0}, {"date": "2024-09-20", "close": 4.25, "volume": 465175.0}, {"date": "2024-09-23", "close": 4.09, "volume": 541066.0}, {"date": "2024-09-24", "close": 4.05, "volume": 531043.0}, {"date": "2024-09-25", "close": 4.0, "volume": 452177.0}, {"date": "2024-09-26", "close": 4.1, "volume": 624386.0}, {"date": "2024-09-27", "close": 4.14, "volume": 564088.0}, {"date": "2024-09-30", "close": 4.11, "volume": 594070.0}, {"date": "2024-10-01", "close": 4.17, "volume": 1164631.0}, {"date": "2024-10-02", "close": 4.29, "volume": 846833.0}, {"date": "2024-10-03", "close": 4.4, "volume": 926326.0}, {"date": "2024-10-04", "close": 4.4, "volume": 889513.0}, {"date": "2024-10-07", "close": 4.25, "volume": 548090.0}, {"date": "2024-10-08", "close": 4.16, "volume": 665585.0}, {"date": "2024-10-09", "close": 4.14, "volume": 457018.0}, {"date": "2024-10-10", "close": 4.12, "volume": 389866.0}, {"date": "2024-10-11", "close": 4.34, "volume": 552383.0}, {"date": "2024-10-14", "close": 4.47, "volume": 683800.0}, {"date": "2024-10-15", "close": 4.54, "volume": 443785.0}, {"date": "2024-10-16", "close": 4.51, "volume": 514450.0}, {"date": "2024-10-17", "close": 4.56, "volume": 751326.0}, {"date": "2024-10-18", "close": 4.62, "volume": 405101.0}, {"date": "2024-10-21", "close": 4.53, "volume": 436677.0}, {"date": "2024-10-22", "close": 4.37, "volume": 623431.0}, {"date": "2024-10-23", "close": 4.25, "volume": 706192.0}, {"date": "2024-10-24", "close": 4.35, "volume": 595363.0}, {"date": "2024-10-25", "close": 4.26, "volume": 405230.0}, {"date": "2024-10-28", "close": 4.2, "volume": 497090.0}, {"date": "2024-10-29", "close": 4.21, "volume": 481253.0}, {"date": "2024-10-30", "close": 4.25, "volume": 482565.0}, {"date": "2024-10-31", "close": 4.21, "volume": 638175.0}, {"date": "2024-11-01", "close": 4.28, "volume": 478563.0}, {"date": "2024-11-04", "close": 4.01, "volume": 770963.0}, {"date": "2024-11-05", "close": 4.1, "volume": 346888.0}, {"date": "2024-11-06", "close": 4.1, "volume": 399785.0}, {"date": "2024-11-07", "close": 4.09, "volume": 538702.0}, {"date": "2024-11-08", "close": 4.26, "volume": 331704.0}, {"date": "2024-11-11", "close": 4.28, "volume": 442389.0}, {"date": "2024-11-12", "close": 4.1, "volume": 973489.0}, {"date": "2024-11-13", "close": 4.05, "volume": 964324.0}, {"date": "2024-11-14", "close": 3.82, "volume": 1561909.0}, {"date": "2024-11-15", "close": 3.53, "volume": 2139401.0}, {"date": "2024-11-18", "close": 3.33, "volume": 1964860.0}, {"date": "2024-11-19", "close": 3.49, "volume": 936495.0}, {"date": "2024-11-20", "close": 3.58, "volume": 727444.0}, {"date": "2024-11-21", "close": 3.68, "volume": 864936.0}, {"date": "2024-11-22", "close": 3.72, "volume": 831486.0}, {"date": "2024-11-25", "close": 3.38, "volume": 1128878.0}, {"date": "2024-11-26", "close": 3.4, "volume": 745718.0}, {"date": "2024-11-27", "close": 3.56, "volume": 575120.0}, {"date": "2024-11-29", "close": 3.605, "volume": 493158.0}, {"date": "2024-12-02", "close": 3.63, "volume": 1077777.0}, {"date": "2024-12-03", "close": 3.55, "volume": 541113.0}, {"date": "2024-12-04", "close": 3.56, "volume": 608485.0}, {"date": "2024-12-05", "close": 3.47, "volume": 693007.0}, {"date": "2024-12-06", "close": 3.77, "volume": 787075.0}, {"date": "2024-12-09", "close": 3.8, "volume": 612992.0}, {"date": "2024-12-10", "close": 3.86, "volume": 528509.0}, {"date": "2024-12-11", "close": 3.85, "volume": 649791.0}, {"date": "2024-12-12", "close": 3.73, "volume": 646092.0}, {"date": "2024-12-13", "close": 3.74, "volume": 619994.0}, {"date": "2024-12-16", "close": 3.45, "volume": 2696451.0}, {"date": "2024-12-17", "close": 3.4, "volume": 1626811.0}, {"date": "2024-12-18", "close": 3.31, "volume": 1529414.0}, {"date": "2024-12-19", "close": 3.29, "volume": 627526.0}, {"date": "2024-12-20", "close": 3.35, "volume": 1762329.0}, {"date": "2024-12-23", "close": 3.39, "volume": 533686.0}, {"date": "2024-12-24", "close": 3.81, "volume": 1476051.0}, {"date": "2024-12-26", "close": 3.77, "volume": 694531.0}, {"date": "2024-12-27", "close": 3.73, "volume": 622277.0}, {"date": "2024-12-30", "close": 3.52, "volume": 892536.0}, {"date": "2024-12-31", "close": 3.5, "volume": 798697.0}, {"date": "2025-01-02", "close": 3.42, "volume": 1469297.0}, {"date": "2025-01-03", "close": 3.73, "volume": 1032703.0}, {"date": "2025-01-06", "close": 3.76, "volume": 1114642.0}, {"date": "2025-01-07", "close": 3.76, "volume": 599412.0}, {"date": "2025-01-08", "close": 3.76, "volume": 727399.0}, {"date": "2025-01-10", "close": 3.55, "volume": 2041568.0}, {"date": "2025-01-13", "close": 3.34, "volume": 2557520.0}, {"date": "2025-01-14", "close": 3.06, "volume": 2322894.0}, {"date": "2025-01-15", "close": 3.03, "volume": 1135917.0}, {"date": "2025-01-16", "close": 2.9, "volume": 1920968.0}, {"date": "2025-01-17", "close": 2.86, "volume": 1167108.0}, {"date": "2025-01-21", "close": 2.99, "volume": 992589.0}, {"date": "2025-01-22", "close": 2.92, "volume": 2238380.0}, {"date": "2025-01-23", "close": 3.1, "volume": 1517320.0}, {"date": "2025-01-24", "close": 2.91, "volume": 1051254.0}, {"date": "2025-01-27", "close": 2.92, "volume": 1183522.0}, {"date": "2025-01-28", "close": 2.87, "volume": 731222.0}, {"date": "2025-01-29", "close": 2.93, "volume": 721529.0}, {"date": "2025-01-30", "close": 2.93, "volume": 629367.0}, {"date": "2025-01-31", "close": 3.01, "volume": 1044401.0}, {"date": "2025-02-03", "close": 2.99, "volume": 710780.0}, {"date": "2025-02-04", "close": 3.16, "volume": 944308.0}, {"date": "2025-02-05", "close": 3.21, "volume": 538496.0}, {"date": "2025-02-06", "close": 3.1, "volume": 963894.0}, {"date": "2025-02-07", "close": 3.11, "volume": 916664.0}, {"date": "2025-02-10", "close": 3.02, "volume": 310102.0}, {"date": "2025-02-11", "close": 2.9, "volume": 488245.0}, {"date": "2025-02-12", "close": 2.9, "volume": 799403.0}, {"date": "2025-02-13", "close": 2.88, "volume": 450239.0}, {"date": "2025-02-14", "close": 2.87, "volume": 902355.0}, {"date": "2025-02-18", "close": 2.89, "volume": 1300889.0}, {"date": "2025-02-19", "close": 2.91, "volume": 2715867.0}, {"date": "2025-02-20", "close": 2.87, "volume": 425768.0}, {"date": "2025-02-21", "close": 2.85, "volume": 815879.0}, {"date": "2025-02-24", "close": 2.69, "volume": 917542.0}, {"date": "2025-02-25", "close": 2.52, "volume": 3593486.0}, {"date": "2025-02-26", "close": 2.45, "volume": 2446670.0}, {"date": "2025-02-27", "close": 2.45, "volume": 1448171.0}, {"date": "2025-02-28", "close": 2.4, "volume": 2073410.0}, {"date": "2025-03-03", "close": 2.32, "volume": 1636694.0}, {"date": "2025-03-04", "close": 2.49, "volume": 1765459.0}, {"date": "2025-03-05", "close": 2.53, "volume": 2051269.0}, {"date": "2025-03-06", "close": 2.51, "volume": 3938650.0}, {"date": "2025-03-07", "close": 2.49, "volume": 928277.0}, {"date": "2025-03-10", "close": 2.45, "volume": 1162379.0}, {"date": "2025-03-11", "close": 2.51, "volume": 1091596.0}, {"date": "2025-03-12", "close": 2.54, "volume": 935439.0}, {"date": "2025-03-13", "close": 2.5, "volume": 746242.0}, {"date": "2025-03-14", "close": 2.62, "volume": 682090.0}, {"date": "2025-03-17", "close": 2.63, "volume": 590352.0}, {"date": "2025-03-18", "close": 2.53, "volume": 624872.0}, {"date": "2025-03-19", "close": 2.58, "volume": 656536.0}, {"date": "2025-03-20", "close": 2.56, "volume": 702700.0}, {"date": "2025-03-21", "close": 2.38, "volume": 1043866.0}, {"date": "2025-03-24", "close": 2.49, "volume": 724211.0}, {"date": "2025-03-25", "close": 2.35, "volume": 687556.0}, {"date": "2025-03-26", "close": 2.37, "volume": 1677698.0}, {"date": "2025-03-27", "close": 2.41, "volume": 2738087.0}, {"date": "2025-03-28", "close": 2.3, "volume": 868066.0}, {"date": "2025-03-31", "close": 2.25, "volume": 1537162.0}, {"date": "2025-04-01", "close": 2.17, "volume": 1450536.0}, {"date": "2025-04-02", "close": 2.37, "volume": 1573258.0}, {"date": "2025-04-03", "close": 2.21, "volume": 1188376.0}, {"date": "2025-04-04", "close": 1.99, "volume": 1691734.0}, {"date": "2025-04-07", "close": 1.83, "volume": 2778924.0}, {"date": "2025-04-08", "close": 1.76, "volume": 3305548.0}, {"date": "2025-04-09", "close": 1.9, "volume": 3505118.0}, {"date": "2025-04-10", "close": 1.83, "volume": 1050906.0}, {"date": "2025-04-11", "close": 1.95, "volume": 1152461.0}, {"date": "2025-04-14", "close": 1.9, "volume": 1957724.0}, {"date": "2025-04-15", "close": 2.0, "volume": 971891.0}, {"date": "2025-04-16", "close": 2.13, "volume": 1625024.0}, {"date": "2025-04-17", "close": 2.3, "volume": 2258835.0}, {"date": "2025-04-21", "close": 2.33, "volume": 3567308.0}, {"date": "2025-04-22", "close": 2.5, "volume": 2355976.0}, {"date": "2025-04-23", "close": 2.56, "volume": 2611483.0}, {"date": "2025-04-24", "close": 2.54, "volume": 2425525.0}, {"date": "2025-04-25", "close": 2.5, "volume": 2329797.0}, {"date": "2025-04-28", "close": 2.61, "volume": 1650734.0}, {"date": "2025-04-29", "close": 2.52, "volume": 375073.0}, {"date": "2025-04-30", "close": 2.59, "volume": 806173.0}, {"date": "2025-05-01", "close": 2.6, "volume": 774738.0}, {"date": "2025-05-02", "close": 2.67, "volume": 1349243.0}, {"date": "2025-05-05", "close": 2.55, "volume": 624735.0}, {"date": "2025-05-06", "close": 2.33, "volume": 996423.0}, {"date": "2025-05-07", "close": 2.39, "volume": 1189797.0}, {"date": "2025-05-08", "close": 2.42, "volume": 907929.0}, {"date": "2025-05-09", "close": 2.41, "volume": 815944.0}, {"date": "2025-05-12", "close": 2.5, "volume": 1438098.0}, {"date": "2025-05-13", "close": 2.32, "volume": 1717026.0}, {"date": "2025-05-14", "close": 2.31, "volume": 923165.0}, {"date": "2025-05-15", "close": 2.18, "volume": 951326.0}, {"date": "2025-05-16", "close": 2.24, "volume": 915695.0}, {"date": "2025-05-19", "close": 2.29, "volume": 1183475.0}, {"date": "2025-05-20", "close": 2.3, "volume": 1056462.0}, {"date": "2025-05-21", "close": 2.24, "volume": 972131.0}, {"date": "2025-05-22", "close": 2.28, "volume": 557008.0}, {"date": "2025-05-23", "close": 2.24, "volume": 568851.0}, {"date": "2025-05-27", "close": 2.18, "volume": 778260.0}, {"date": "2025-05-28", "close": 2.19, "volume": 714020.0}, {"date": "2025-05-29", "close": 2.21, "volume": 545584.0}, {"date": "2025-05-30", "close": 2.15, "volume": 658257.0}, {"date": "2025-06-02", "close": 2.55, "volume": 1573698.0}, {"date": "2025-06-03", "close": 2.65, "volume": 2148549.0}, {"date": "2025-06-04", "close": 2.55, "volume": 2891628.0}, {"date": "2025-06-05", "close": 2.46, "volume": 1012727.0}, {"date": "2025-06-06", "close": 2.74, "volume": 2194059.0}, {"date": "2025-06-09", "close": 2.65, "volume": 1670759.0}, {"date": "2025-06-10", "close": 2.65, "volume": 1310974.0}, {"date": "2025-06-11", "close": 2.65, "volume": 992062.0}, {"date": "2025-06-12", "close": 2.78, "volume": 1001234.0}, {"date": "2025-06-13", "close": 2.76, "volume": 1235452.0}, {"date": "2025-06-16", "close": 2.76, "volume": 728746.0}, {"date": "2025-06-17", "close": 2.8, "volume": 1403219.0}, {"date": "2025-06-18", "close": 2.87, "volume": 1107079.0}, {"date": "2025-06-20", "close": 2.85, "volume": 1378950.0}, {"date": "2025-06-23", "close": 2.74, "volume": 1407868.0}, {"date": "2025-06-24", "close": 2.72, "volume": 2012072.0}, {"date": "2025-06-25", "close": 2.79, "volume": 1040195.0}, {"date": "2025-06-26", "close": 2.8, "volume": 923563.0}, {"date": "2025-06-27", "close": 2.66, "volume": 1058510.0}, {"date": "2025-06-30", "close": 2.71, "volume": 723034.0}, {"date": "2025-07-01", "close": 2.76, "volume": 731590.0}, {"date": "2025-07-02", "close": 2.87, "volume": 836652.0}, {"date": "2025-07-03", "close": 2.87, "volume": 799203.0}, {"date": "2025-07-07", "close": 2.92, "volume": 3055819.0}, {"date": "2025-07-08", "close": 2.83, "volume": 2098149.0}, {"date": "2025-07-09", "close": 2.94, "volume": 6187958.0}, {"date": "2025-07-10", "close": 1.69, "volume": 34863520.0}, {"date": "2025-07-11", "close": 1.61, "volume": 9529538.0}, {"date": "2025-07-14", "close": 1.72, "volume": 5701008.0}, {"date": "2025-07-15", "close": 1.71, "volume": 2681819.0}, {"date": "2025-07-16", "close": 1.75, "volume": 3270175.0}, {"date": "2025-07-17", "close": 1.78, "volume": 3411323.0}, {"date": "2025-07-18", "close": 1.77, "volume": 2372040.0}, {"date": "2025-07-21", "close": 1.71, "volume": 2987024.0}, {"date": "2025-07-22", "close": 1.76, "volume": 2483878.0}, {"date": "2025-07-23", "close": 1.865, "volume": 2807707.0}, {"date": "2025-07-24", "close": 1.74, "volume": 1885559.0}, {"date": "2025-07-25", "close": 1.76, "volume": 1363469.0}, {"date": "2025-07-28", "close": 1.76, "volume": 1196288.0}, {"date": "2025-07-29", "close": 1.71, "volume": 1276943.0}, {"date": "2025-07-30", "close": 1.74, "volume": 1233008.0}, {"date": "2025-07-31", "close": 1.69, "volume": 930679.0}, {"date": "2025-08-01", "close": 1.66, "volume": 1035384.0}, {"date": "2025-08-04", "close": 1.66, "volume": 1478580.0}, {"date": "2025-08-05", "close": 1.63, "volume": 1067695.0}, {"date": "2025-08-06", "close": 1.59, "volume": 1560097.0}, {"date": "2025-08-07", "close": 1.58, "volume": 1339441.0}, {"date": "2025-08-08", "close": 1.53, "volume": 1475442.0}, {"date": "2025-08-11", "close": 1.52, "volume": 1822899.0}, {"date": "2025-08-12", "close": 1.66, "volume": 4625902.0}, {"date": "2025-08-13", "close": 1.73, "volume": 1635588.0}, {"date": "2025-08-14", "close": 1.71, "volume": 902240.0}, {"date": "2025-08-15", "close": 1.74, "volume": 942539.0}, {"date": "2025-08-18", "close": 1.68, "volume": 744120.0}, {"date": "2025-08-19", "close": 1.64, "volume": 1043280.0}, {"date": "2025-08-20", "close": 1.63, "volume": 987617.0}, {"date": "2025-08-21", "close": 1.65, "volume": 512499.0}, {"date": "2025-08-22", "close": 1.7, "volume": 1524653.0}, {"date": "2025-08-25", "close": 1.74, "volume": 1831000.0}, {"date": "2025-08-26", "close": 1.76, "volume": 489430.0}, {"date": "2025-08-27", "close": 1.76, "volume": 576998.0}, {"date": "2025-08-28", "close": 1.75, "volume": 545908.0}, {"date": "2025-08-29", "close": 1.71, "volume": 696128.0}, {"date": "2025-09-02", "close": 1.77, "volume": 1093905.0}, {"date": "2025-09-03", "close": 1.73, "volume": 1279156.0}, {"date": "2025-09-04", "close": 1.73, "volume": 641892.0}, {"date": "2025-09-05", "close": 1.77, "volume": 1012532.0}, {"date": "2025-09-08", "close": 1.79, "volume": 1266550.0}, {"date": "2025-09-09", "close": 1.82, "volume": 865265.0}, {"date": "2025-09-10", "close": 1.78, "volume": 982591.0}, {"date": "2025-09-11", "close": 1.82, "volume": 908953.0}, {"date": "2025-09-12", "close": 1.85, "volume": 766594.0}, {"date": "2025-09-15", "close": 1.76, "volume": 1289717.0}, {"date": "2025-09-16", "close": 1.76, "volume": 575296.0}, {"date": "2025-09-17", "close": 1.73, "volume": 965088.0}, {"date": "2025-09-18", "close": 1.77, "volume": 1355702.0}, {"date": "2025-09-19", "close": 1.74, "volume": 606132.0}, {"date": "2025-09-22", "close": 1.85, "volume": 1378378.0}, {"date": "2025-09-23", "close": 1.8, "volume": 1197089.0}, {"date": "2025-09-24", "close": 1.8, "volume": 577178.0}, {"date": "2025-09-25", "close": 1.77, "volume": 430267.0}, {"date": "2025-09-26", "close": 1.94, "volume": 1829183.0}, {"date": "2025-09-29", "close": 1.96, "volume": 1170459.0}, {"date": "2025-09-30", "close": 2.06, "volume": 1903766.0}, {"date": "2025-10-01", "close": 2.05, "volume": 1405321.0}, {"date": "2025-10-02", "close": 2.05, "volume": 4567232.0}, {"date": "2025-10-03", "close": 2.04, "volume": 1426154.0}, {"date": "2025-10-06", "close": 2.01, "volume": 990531.0}, {"date": "2025-10-07", "close": 1.95, "volume": 1449475.0}, {"date": "2025-10-08", "close": 1.96, "volume": 1130880.0}, {"date": "2025-10-09", "close": 2.1, "volume": 1236670.0}, {"date": "2025-10-10", "close": 1.96, "volume": 1076856.0}, {"date": "2025-10-13", "close": 2.0, "volume": 849788.0}, {"date": "2025-10-14", "close": 1.96, "volume": 883847.0}, {"date": "2025-10-15", "close": 2.02, "volume": 1275499.0}, {"date": "2025-10-16", "close": 2.0, "volume": 783657.0}, {"date": "2025-10-17", "close": 2.05, "volume": 1474859.0}, {"date": "2025-10-20", "close": 2.24, "volume": 2639726.0}, {"date": "2025-10-21", "close": 2.13, "volume": 1265920.0}, {"date": "2025-10-22", "close": 2.09, "volume": 2198811.0}, {"date": "2025-10-23", "close": 2.0, "volume": 1627765.0}, {"date": "2025-10-24", "close": 2.0, "volume": 1523240.0}, {"date": "2025-10-27", "close": 2.0, "volume": 1438590.0}, {"date": "2025-10-28", "close": 2.1, "volume": 3485574.0}, {"date": "2025-10-29", "close": 1.92, "volume": 1951591.0}, {"date": "2025-10-30", "close": 1.89, "volume": 857811.0}, {"date": "2025-10-31", "close": 1.9, "volume": 689812.0}, {"date": "2025-11-03", "close": 1.86, "volume": 1594394.0}, {"date": "2025-11-04", "close": 1.78, "volume": 1319372.0}, {"date": "2025-11-05", "close": 1.8, "volume": 1117852.0}, {"date": "2025-11-06", "close": 1.76, "volume": 678002.0}, {"date": "2025-11-07", "close": 1.8, "volume": 3168017.0}, {"date": "2025-11-10", "close": 1.77, "volume": 1355510.0}, {"date": "2025-11-11", "close": 1.87, "volume": 1933991.0}, {"date": "2025-11-12", "close": 1.84, "volume": 1276659.0}, {"date": "2025-11-13", "close": 1.78, "volume": 1187535.0}, {"date": "2025-11-14", "close": 1.78, "volume": 848022.0}, {"date": "2025-11-17", "close": 1.77, "volume": 1586754.0}, {"date": "2025-11-18", "close": 1.82, "volume": 1407945.0}, {"date": "2025-11-19", "close": 1.81, "volume": 1512869.0}, {"date": "2025-11-20", "close": 1.79, "volume": 1301273.0}, {"date": "2025-11-21", "close": 1.8, "volume": 990124.0}, {"date": "2025-11-24", "close": 1.79, "volume": 1446470.0}, {"date": "2025-11-25", "close": 1.79, "volume": 1469865.0}, {"date": "2025-11-26", "close": 1.84, "volume": 1236450.0}, {"date": "2025-11-28", "close": 1.87, "volume": 602219.0}, {"date": "2025-12-01", "close": 1.84, "volume": 2008507.0}, {"date": "2025-12-02", "close": 1.75, "volume": 1098791.0}, {"date": "2025-12-03", "close": 1.96, "volume": 11642080.0}, {"date": "2025-12-04", "close": 2.04, "volume": 2431326.0}, {"date": "2025-12-05", "close": 2.06, "volume": 1637869.0}, {"date": "2025-12-08", "close": 2.13, "volume": 2796150.0}, {"date": "2025-12-09", "close": 2.18, "volume": 2552698.0}, {"date": "2025-12-10", "close": 2.31, "volume": 2584424.0}, {"date": "2025-12-11", "close": 2.25, "volume": 2118004.0}, {"date": "2025-12-12", "close": 2.17, "volume": 2213168.0}, {"date": "2025-12-15", "close": 2.19, "volume": 1309528.0}, {"date": "2025-12-16", "close": 2.1, "volume": 1899654.0}, {"date": "2025-12-17", "close": 1.92, "volume": 3050769.0}, {"date": "2025-12-18", "close": 1.92, "volume": 2757490.0}, {"date": "2025-12-19", "close": 2.0, "volume": 2585814.0}, {"date": "2025-12-22", "close": 2.29, "volume": 4321872.0}, {"date": "2025-12-23", "close": 2.29, "volume": 2076204.0}, {"date": "2025-12-24", "close": 2.3, "volume": 1012141.0}, {"date": "2025-12-26", "close": 2.31, "volume": 872293.0}, {"date": "2025-12-29", "close": 0.2854, "volume": 241447100.0}, {"date": "2025-12-30", "close": 0.3705, "volume": 78669890.0}, {"date": "2025-12-31", "close": 0.4167, "volume": 46210740.0}, {"date": "2026-01-02", "close": 0.5104, "volume": 58242940.0}, {"date": "2026-01-05", "close": 0.4806, "volume": 39407310.0}, {"date": "2026-01-06", "close": 0.379, "volume": 40683420.0}, {"date": "2026-01-07", "close": 0.4218, "volume": 20628670.0}, {"date": "2026-01-08", "close": 0.3844, "volume": 21976800.0}, {"date": "2026-01-09", "close": 0.4944, "volume": 45551350.0}, {"date": "2026-01-12", "close": 0.5673, "volume": 53334470.0}, {"date": "2026-01-13", "close": 0.66, "volume": 38797440.0}, {"date": "2026-01-14", "close": 0.7166, "volume": 28700720.0}, {"date": "2026-01-15", "close": 0.6705, "volume": 16756560.0}, {"date": "2026-01-16", "close": 0.64, "volume": 14336960.0}, {"date": "2026-01-20", "close": 0.5651, "volume": 11663590.0}, {"date": "2026-01-21", "close": 0.53, "volume": 12528220.0}, {"date": "2026-01-22", "close": 0.5322, "volume": 9556235.0}, {"date": "2026-01-23", "close": 0.5271, "volume": 5905042.0}, {"date": "2026-01-26", "close": 0.4921, "volume": 7866663.0}, {"date": "2026-01-27", "close": 0.4719, "volume": 7661912.0}, {"date": "2026-01-28", "close": 0.449, "volume": 6424586.0}, {"date": "2026-01-29", "close": 0.44, "volume": 3907115.0}, {"date": "2026-01-30", "close": 0.44, "volume": 7443928.0}, {"date": "2026-02-02", "close": 0.4325, "volume": 5067395.0}, {"date": "2026-02-03", "close": 0.4215, "volume": 3870122.0}, {"date": "2026-02-04", "close": 0.41, "volume": 4742879.0}, {"date": "2026-02-05", "close": 0.375, "volume": 3756776.0}, {"date": "2026-02-06", "close": 0.4245, "volume": 4389131.0}, {"date": "2026-02-09", "close": 0.388, "volume": 5256742.0}, {"date": "2026-02-10", "close": 0.41, "volume": 2641253.0}, {"date": "2026-02-11", "close": 0.3951, "volume": 1671210.0}, {"date": "2026-02-12", "close": 0.3887, "volume": 3067944.0}, {"date": "2026-02-13", "close": 0.3719, "volume": 1875172.0}, {"date": "2026-02-17", "close": 0.4157, "volume": 6324761.0}, {"date": "2026-02-18", "close": 0.421, "volume": 3014033.0}, {"date": "2026-02-19", "close": 0.432, "volume": 2682740.0}, {"date": "2026-02-20", "close": 0.4239, "volume": 2452914.0}, {"date": "2026-02-23", "close": 0.4026, "volume": 2229870.0}, {"date": "2026-02-24", "close": 0.3977, "volume": 1161992.0}, {"date": "2026-02-25", "close": 0.394, "volume": 2404246.0}, {"date": "2026-02-26", "close": 0.386, "volume": 2290856.0}, {"date": "2026-02-27", "close": 0.3706, "volume": 1810644.0}, {"date": "2026-03-02", "close": 0.3975, "volume": 3335776.0}, {"date": "2026-03-03", "close": 0.41, "volume": 2274825.0}, {"date": "2026-03-04", "close": 0.4141, "volume": 1635141.0}, {"date": "2026-03-05", "close": 0.391, "volume": 1054702.0}, {"date": "2026-03-06", "close": 0.3941, "volume": 815309.0}, {"date": "2026-03-09", "close": 0.3916, "volume": 885314.0}, {"date": "2026-03-10", "close": 0.3997, "volume": 829973.0}, {"date": "2026-03-11", "close": 0.399, "volume": 1379547.0}, {"date": "2026-03-12", "close": 0.3869, "volume": 835787.0}, {"date": "2026-03-13", "close": 0.386, "volume": 1485380.0}, {"date": "2026-03-16", "close": 0.3989, "volume": 1012129.0}, {"date": "2026-03-17", "close": 0.375, "volume": 1675750.0}, {"date": "2026-03-18", "close": 0.3517, "volume": 1800334.0}, {"date": "2026-03-19", "close": 0.3607, "volume": 1819447.0}, {"date": "2026-03-20", "close": 0.342, "volume": 1826348.0}, {"date": "2026-03-23", "close": 0.3426, "volume": 1319899.0}, {"date": "2026-03-24", "close": 0.336, "volume": 1529399.0}, {"date": "2026-03-25", "close": 0.3498, "volume": 925000.0}, {"date": "2026-03-26", "close": 0.3389, "volume": 992169.0}, {"date": "2026-03-27", "close": 0.3291, "volume": 1445939.0}, {"date": "2026-03-30", "close": 0.316, "volume": 1201470.0}, {"date": "2026-03-31", "close": 0.33, "volume": 1547878.0}, {"date": "2026-04-01", "close": 0.33, "volume": 1871510.0}, {"date": "2026-04-02", "close": 0.32, "volume": 2321172.0}, {"date": "2026-04-06", "close": 0.3162, "volume": 1397496.0}, {"date": "2026-04-07", "close": 0.3268, "volume": 1261867.0}, {"date": "2026-04-08", "close": 0.3192, "volume": 1128740.0}, {"date": "2026-04-09", "close": 0.32, "volume": 1034721.0}, {"date": "2026-04-10", "close": 0.329, "volume": 1167411.0}, {"date": "2026-04-13", "close": 0.32, "volume": 1451404.0}, {"date": "2026-04-14", "close": 0.329, "volume": 704747.0}, {"date": "2026-04-15", "close": 0.3388, "volume": 4881594.0}, {"date": "2026-04-16", "close": 0.3263, "volume": 3166857.0}, {"date": "2026-04-17", "close": 0.3366, "volume": 2125775.0}, {"date": "2026-04-20", "close": 0.337, "volume": 1092852.0}, {"date": "2026-04-21", "close": 0.324, "volume": 637229.0}, {"date": "2026-04-22", "close": 0.3214, "volume": 1654473.0}, {"date": "2026-04-23", "close": 0.3066, "volume": 1235509.0}, {"date": "2026-04-24", "close": 0.29, "volume": 1560328.0}, {"date": "2026-04-27", "close": 0.2802, "volume": 1974883.0}, {"date": "2026-04-28", "close": 0.2783, "volume": 1236638.0}, {"date": "2026-04-29", "close": 0.2764, "volume": 1356252.0}, {"date": "2026-04-30", "close": 0.2684, "volume": 1011714.0}, {"date": "2026-05-01", "close": 0.26, "volume": 1694504.0}, {"date": "2026-05-04", "close": 0.2871, "volume": 2014478.0}, {"date": "2026-05-05", "close": 0.2787, "volume": 775976.0}, {"date": "2026-05-06", "close": 0.2372, "volume": 2413242.0}, {"date": "2026-05-07", "close": 0.24, "volume": 2797115.0}, {"date": "2026-05-08", "close": 0.2496, "volume": 1408216.0}, {"date": "2026-05-11", "close": 0.2425, "volume": 2984512.0}, {"date": "2026-05-12", "close": 0.246, "volume": 2548290.0}, {"date": "2026-05-13", "close": 0.2595, "volume": 1333533.0}, {"date": "2026-05-14", "close": 0.246, "volume": 1415500.0}, {"date": "2026-05-15", "close": 0.2415, "volume": 1146468.0}, {"date": "2026-05-18", "close": 0.2374, "volume": 1361080.0}, {"date": "2026-05-19", "close": 0.238, "volume": 1315031.0}, {"date": "2026-05-20", "close": 0.2827, "volume": 5576573.0}, {"date": "2026-05-21", "close": 0.2721, "volume": 1621006.0}, {"date": "2026-05-22", "close": 0.2783, "volume": 1910744.0}, {"date": "2026-05-26", "close": 0.3337, "volume": 22878520.0}, {"date": "2026-05-27", "close": 0.3287, "volume": 57856520.0}, {"date": "2026-05-28", "close": 0.345, "volume": 5783467.0}, {"date": "2026-05-29", "close": 0.344, "volume": 3892498.0}, {"date": "2026-06-01", "close": 0.3078, "volume": 3640501.0}, {"date": "2026-06-02", "close": 0.3394, "volume": 8029253.0}, {"date": "2026-06-03", "close": 0.3342, "volume": 7151737.0}, {"date": "2026-06-04", "close": 0.318, "volume": 3160169.0}, {"date": "2026-06-05", "close": 0.3132, "volume": 3541608.0}, {"date": "2026-06-08", "close": 0.305, "volume": 2453866.0}, {"date": "2026-06-09", "close": 0.3057, "volume": 1435417.0}, {"date": "2026-06-10", "close": 0.3047, "volume": 2396732.0}, {"date": "2026-06-11", "close": 0.3118, "volume": 2961061.0}, {"date": "2026-06-12", "close": 0.305, "volume": 2125938.0}, {"date": "2026-06-15", "close": 0.296, "volume": 1538812.0}, {"date": "2026-06-16", "close": 0.292, "volume": 1227814.0}, {"date": "2026-06-17", "close": 0.31, "volume": 3262232.0}, {"date": "2026-06-18", "close": 0.3094, "volume": 1440204.0}, {"date": "2026-06-22", "close": 0.325, "volume": 1386888.0}, {"date": "2026-06-23", "close": 0.3223, "volume": 1573896.0}, {"date": "2026-06-24", "close": 0.3042, "volume": 2588411.0}, {"date": "2026-06-25", "close": 0.301, "volume": 1327289.0}, {"date": "2026-06-26", "close": 0.2966, "volume": 2959245.0}, {"date": "2026-06-29", "close": 0.3318, "volume": 1419817.0}, {"date": "2026-06-30", "close": 0.3177, "volume": 1657069.0}, {"date": "2026-07-01", "close": 0.323, "volume": 1196150.0}, {"date": "2026-07-02", "close": 0.3347, "volume": 1428862.0}, {"date": "2026-07-06", "close": 0.3166, "volume": 1075617.0}, {"date": "2026-07-07", "close": 0.3345, "volume": 2045828.0}, {"date": "2026-07-08", "close": 0.316, "volume": 998289.0}, {"date": "2026-07-09", "close": 0.3242, "volume": 769620.0}, {"date": "2026-07-10", "close": 0.335, "volume": 1362054.0}, {"date": "2026-07-13", "close": 0.321, "volume": 742639.0}, {"date": "2026-07-14", "close": 0.314, "volume": 553992.0}, {"date": "2026-07-15", "close": 0.3279, "volume": 915269.0}, {"date": "2026-07-16", "close": 0.3228, "volume": 882362.0}, {"date": "2026-07-17", "close": 0.3101, "volume": 476605.0}, {"date": "2026-07-20", "close": 0.3052, "volume": 711357.0}, {"date": "2026-07-21", "close": 0.3058, "volume": 603536.0}, {"date": "2026-07-22", "close": 0.2976, "volume": 564372.0}, {"date": "2026-07-23", "close": 0.291, "volume": 694671.0}, {"date": "2026-07-24", "close": 0.2878, "volume": 389498.0}, {"date": "2026-07-27", "close": 0.3021, "volume": 1319893.0}, {"date": "2026-07-28", "close": 0.3094, "volume": 1731810.0}, {"date": "2026-07-29", "close": 0.3065, "volume": 1488085.0}, {"date": "2026-07-30", "close": 0.315, "volume": 776287.0}, {"date": "2026-07-31", "close": 0.3427, "volume": 2708143.0}, {"date": "2026-08-03", "close": 0.3155, "volume": 964402.0}, {"date": "2026-08-04", "close": 0.3221, "volume": 361277.0}, {"date": "2026-08-05", "close": 0.3035, "volume": 1143904.0}, {"date": "2026-08-06", "close": 0.3059, "volume": 658016.0}, {"date": "2026-08-07", "close": 0.2963, "volume": 394254.0}], "refreshing": true}