{"ticker": "MVST", "overview": {"cik": "1760689", "ticker": "MVST", "name": "Microvast Holdings, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "DEFA14A", "date": "2026-10-09", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000947871-26-000936", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-10-09", "title": "PROXY STATEMENT AMENDMENT NO. 1", "accession": "0000947871-26-000935", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-09", "title": "FORM DEF 14A", "accession": "0001104659-26-115103", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "Initial insider holdings", "accession": "0000947871-26-000918", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0000947871-26-000854", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055471", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055372", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0000947871-26-000756", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-22", "title": "Form 25-NSE", "accession": "0001354457-26-000720", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000947871-26-000620", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000947871-26-000619", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000947871-26-000618", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0000947871-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0000947871-26-000585", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000947871-26-000570", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033601", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033590", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000947871-26-000400", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000947871-26-000399", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000947871-26-000397", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0000947871-26-000307", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001628280-26-018264", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001628280-26-018235", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0000947871-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0000947871-26-000247", "price_sensitive": false}]}, "description": "Microvast Holdings, Inc. trades as MVST on the NASDAQ and is registered in the United States, classified under Miscellaneous Electrical Machinery, Equipment & Supplies (SIC 3690). Privy Trades holds 98 insider filings for the company, from June 2022 to June 2026. Across those, 8 insiders disclosed 3 open-market purchases totalling $1.42M against 9 sales totalling $3.76M. The most recent filing on record is dated 10 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1421740.0, "sell_n": 9, "sell_sum": 3762748.48, "net": -2341008.48, "insiders": 8, "first_date": "2022-06-02", "last_date": "2026-06-10"}, "metrics": {"ticker": "MVST", "has_prices": true, "as_of": "2026-09-18", "last": 0.6373, "prev_close": 0.6401, "change": -0.0028000000000000247, "change_pct": -0.004374316513044875, "session_volume": 15084600.0, "vwap_5": 0.6157417864278076, "vwap_20": 0.6852711861313797, "vwap_60": 0.8183740429186649, "vwap_250": 2.5787786473031136, "high_52w": 5.4, "low_52w": 0.5808, "avg_volume_20": 7411528.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000947871-26-000619", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wenjuan Mattis", "who_key": "Mattis Wenjuan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5175.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite trims MVST: $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000619/0000947871-26-000619-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209740}, {"id": "0000947871-26-000618", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yang Wu", "who_key": "Wu Yang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 57428.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO offloads $57K of MVST", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000618/0000947871-26-000618-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0000947871-26-000620", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Isida Tushe", "who_key": "Tushe Isida", "role": "Pres., Gen. Couns. & Corp. Sec, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7939.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director sells $8K of MVST", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000620/0000947871-26-000620-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211180}, {"id": "0000947871-26-000591", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yang Wu", "who_key": "Wu Yang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000591/0000947871-26-000591-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228460}, {"id": "0000947871-26-000570", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wenjuan Mattis", "who_key": "Mattis Wenjuan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63816.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite trims MVST: $64K", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000570/0000947871-26-000570-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242860}, {"id": "0000947871-26-000397", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Arthur Lap Tat Wong", "who_key": "Wong Arthur Lap Tat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000397/0000947871-26-000397-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0000947871-26-000399", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yixin Pan", "who_key": "Pan Yixin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000399/0000947871-26-000399-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0000947871-26-000400", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wei Ying", "who_key": "Ying Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000400/0000947871-26-000400-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "0000947871-26-000247", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yang Wu", "who_key": "Wu Yang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000247/0000947871-26-000247-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0000947871-26-000248", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wenjuan Mattis", "who_key": "Mattis Wenjuan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000248/0000947871-26-000248-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0000947871-26-000307", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Shengxian Wu", "who_key": "Wu Shengxian", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000307/0000947871-26-000307-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0000947871-26-000229", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wenjuan Mattis", "who_key": "Mattis Wenjuan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000229/0000947871-26-000229-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353740}, {"id": "0000947871-26-000055", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Eric Garcia", "who_key": "Garcia Eric", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000055/0000947871-26-000055-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428620}, {"id": "0000947871-26-000166", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yixin Pan", "who_key": "Pan Yixin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000166/0000947871-26-000166-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440140}, {"id": "0000947871-26-000167", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Arthur Lap Tat Wong", "who_key": "Wong Arthur Lap Tat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000167/0000947871-26-000167-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440140}, {"id": "0000947871-26-000202", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wei Ying", "who_key": "Ying Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000202/0000947871-26-000202-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440140}, {"id": "0000947871-26-000058", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yixin Pan", "who_key": "Pan Yixin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34778.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Board member offloads $35K of MVST", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000058/0000947871-26-000058-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441580}, {"id": "0000947871-26-000076", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Rodney Worthen", "who_key": "Worthen Rodney", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9295.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO takes $9K off the table in MVST", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000076/0000947871-26-000076-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493420}, {"id": "0000947871-25-000689", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wei Ying", "who_key": "Ying Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000689/0000947871-25-000689-index.htm", "trade_date": "2025-07-23", "timestamp": "2025-07-23", "mins": 673420}, {"id": "0000947871-25-000605", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Arthur Lap Tat Wong", "who_key": "Wong Arthur Lap Tat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000605/0000947871-25-000605-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735340}, {"id": "0000947871-25-000606", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yixin Pan", "who_key": "Pan Yixin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000606/0000947871-25-000606-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735340}, {"id": "0000947871-25-000607", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wei Ying", "who_key": "Ying Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000607/0000947871-25-000607-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735340}, {"id": "0000947871-25-000590", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Carl Theobold Schultz", "who_key": "Schultz Carl Theobold", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000590/0000947871-25-000590-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0000947871-25-000591", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yang Wu", "who_key": "Wu Yang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CEO files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000591/0000947871-25-000591-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0000947871-25-000592", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wenjuan Mattis", "who_key": "Mattis Wenjuan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "C-suite exec files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000592/0000947871-25-000592-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0000947871-25-000593", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Isida Tushe", "who_key": "Tushe Isida", "role": "Pres., Gen. Couns. & Corp. Sec, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000593/0000947871-25-000593-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742540}, {"id": "0000947871-25-000581", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Carl Theobold Schultz", "who_key": "Schultz Carl Theobold", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000581/0000947871-25-000581-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746860}, {"id": "0000947871-25-000075", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Wei Ying", "who_key": "Ying Wei", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000075/0000947871-25-000075-index.htm", "trade_date": "2025-01-23", "timestamp": "2025-01-23", "mins": 934060}, {"id": "0000947871-25-000076", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Arthur Lap Tat Wong", "who_key": "Wong Arthur Lap Tat", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000076/0000947871-25-000076-index.htm", "trade_date": "2025-01-23", "timestamp": "2025-01-23", "mins": 934060}, {"id": "0000947871-25-000077", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Yixin Pan", "who_key": "Pan Yixin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on MVST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787125000077/0000947871-25-000077-index.htm", "trade_date": "2025-01-23", "timestamp": "2025-01-23", "mins": 934060}], "recent_buys": [{"id": "0000947871-23-000901", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Craig Webster", "who_key": "Webster Craig", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21320.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "MVST lands $21K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787123000901/0000947871-23-000901-index.htm", "trade_date": "2023-08-22", "timestamp": "2023-08-22", "mins": 1682860}, {"id": "0001760689-22-000034", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Shane Smith", "who_key": "Smith Shane", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 625000.0, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "MVST draws $625K from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000176068922000034/0001760689-22-000034-index.htm", "trade_date": "2022-06-14", "timestamp": "2022-06-14", "mins": 2307820}, {"id": "0001760689-22-000032", "src": "INSIDERS", "ticker": "MVST", "cik": "1760689", "company": "Microvast Holdings, Inc.", "company_raw": "Microvast Holdings, Inc.", "who": "Craig Webster", "who_key": "Webster Craig", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 775420.0, "score": 72.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "MVST draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000176068922000032/0001760689-22-000032-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309260}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Microvast Holdings, Inc. - Common Stock", "new_value": "Microvast Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001760689", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001760689", "applied": 1, "detected_at": "2026-10-26T09:56:42.757439"}]}, "key_people": [{"who": "Yanzhuan Zheng", "who_key": "Zheng Yanzhuan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3584315.16, "net": -3584315.16, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1300000.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787123001089/0000947871-23-001089-index.htm"}, {"action": "SELL", "amount": 632278.18, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787123000941/0000947871-23-000941-index.htm"}, {"action": "SELL", "amount": 1652036.98, "date": "2022-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000176068922000028/0001760689-22-000028-index.htm"}], "latest": {"action": "SELL", "amount": 1300000.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787123001089/0000947871-23-001089-index.htm"}}, {"who": "Craig Webster", "who_key": "Webster Craig", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 796740.0, "sold": 0, "net": 796740.0, "trades": 2, "top_score": 72.2, "lean": "buying", "history": [{"action": "BUY", "amount": 21320.0, "date": "2023-08-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787123000901/0000947871-23-000901-index.htm"}, {"action": "BUY", "amount": 775420.0, "date": "2022-06-13", "score": 72.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000176068922000032/0001760689-22-000032-index.htm"}], "latest": {"action": "BUY", "amount": 21320.0, "date": "2023-08-22", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787123000901/0000947871-23-000901-index.htm"}}, {"who": "Shane Smith", "who_key": "Smith Shane", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 625000.0, "sold": 0, "net": 625000.0, "trades": 1, "top_score": 52.3, "lean": "buying", "history": [{"action": "BUY", "amount": 625000.0, "date": "2022-06-14", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000176068922000034/0001760689-22-000034-index.htm"}], "latest": {"action": "BUY", "amount": 625000.0, "date": "2022-06-14", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000176068922000034/0001760689-22-000034-index.htm"}}, {"who": "Wenjuan Mattis", "who_key": "Mattis Wenjuan", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 68992.22, "net": -68992.22, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5175.5, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000619/0000947871-26-000619-index.htm"}, {"action": "SELL", "amount": 63816.72, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000570/0000947871-26-000570-index.htm"}], "latest": {"action": "SELL", "amount": 5175.5, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000619/0000947871-26-000619-index.htm"}}, {"who": "Yang Wu", "who_key": "Wu Yang", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 57428.12, "net": -57428.12, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 57428.12, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000618/0000947871-26-000618-index.htm"}], "latest": {"action": "SELL", "amount": 57428.12, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000618/0000947871-26-000618-index.htm"}}, {"who": "Yixin Pan", "who_key": "Pan Yixin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 34778.18, "net": -34778.18, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34778.18, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000058/0000947871-26-000058-index.htm"}], "latest": {"action": "SELL", "amount": 34778.18, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000058/0000947871-26-000058-index.htm"}}, {"who": "Rodney Worthen", "who_key": "Worthen Rodney", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9295.08, "net": -9295.08, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9295.08, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000076/0000947871-26-000076-index.htm"}], "latest": {"action": "SELL", "amount": 9295.08, "date": "2025-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000076/0000947871-26-000076-index.htm"}}, {"who": "Isida Tushe", "who_key": "Tushe Isida", "role": "Pres., Gen. Couns. & Corp. Sec, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7939.72, "net": -7939.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7939.72, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000620/0000947871-26-000620-index.htm"}], "latest": {"action": "SELL", "amount": 7939.72, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760689/000094787126000620/0000947871-26-000620-index.htm"}}], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-10-09", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0000947871-26-000936", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-10-09", "title": "PROXY STATEMENT AMENDMENT NO. 1", "accession": "0000947871-26-000935", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-09", "title": "FORM DEF 14A", "accession": "0001104659-26-115103", "price_sensitive": false}, {"form": "3", "date": "2026-10-02", "title": "Initial insider holdings", "accession": "0000947871-26-000918", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT", "accession": "0000947871-26-000854", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001628280-26-055471", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055372", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "CURRENT REPORT", "accession": "0000947871-26-000756", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-22", "title": "Form 25-NSE", "accession": "0001354457-26-000720", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000947871-26-000620", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000947871-26-000619", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0000947871-26-000618", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0000947871-26-000591", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0000947871-26-000585", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0000947871-26-000570", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001628280-26-033601", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033590", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000947871-26-000400", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000947871-26-000399", "price_sensitive": false}, {"form": "4", "date": "2026-04-03", "title": "Insider transaction", "accession": "0000947871-26-000397", "price_sensitive": false}, {"form": "4", "date": "2026-03-19", "title": "Insider transaction", "accession": "0000947871-26-000307", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "Annual report", "accession": "0001628280-26-018264", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001628280-26-018235", "price_sensitive": true}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0000947871-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0000947871-26-000247", "price_sensitive": false}], "performance": {"ticker": "MVST", "has_prices": true, "summary": {"n": 3, "avg": -0.6963898299665444, "win_rate": 0.0, "best": -0.6041614906832299, "worst": -0.7430241935483871, "as_of": "2026-09-18"}, "buys": [{"who": "Webster Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21320.0, "date": "2023-08-22", "score": 39.2, "ref_price": 1.61, "return": -0.6041614906832299}, {"who": "Smith Shane", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 625000.0, "date": "2022-06-14", "score": 52.3, "ref_price": 2.48, "return": -0.7430241935483871}, {"who": "Webster Craig", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 775420.0, "date": "2022-06-13", "score": 72.2, "ref_price": 2.47, "return": -0.7419838056680162}]}, "price_series": [{"date": "2019-03-27", "close": 9.77, "volume": 1352025.0}, {"date": "2019-03-28", "close": 9.7401, "volume": 1325.0}, {"date": "2019-03-29", "close": 9.7566, "volume": 50100.0}, {"date": "2019-04-01", "close": 9.75, "volume": 12400.0}, {"date": "2019-04-02", "close": 9.7652, "volume": 288592.0}, {"date": "2019-04-03", "close": 9.81, "volume": 548000.0}, {"date": "2019-04-04", "close": 9.78, "volume": 5990.0}, {"date": "2019-04-05", "close": 9.78, "volume": 5000.0}, {"date": "2019-04-08", "close": 9.77, "volume": 101318.0}, {"date": "2019-04-09", "close": 9.77, "volume": 25800.0}, {"date": "2019-04-10", "close": 9.7595, "volume": 356669.0}, {"date": "2019-04-11", "close": 9.78, "volume": 624.0}, {"date": "2019-04-12", "close": 9.79, "volume": 476216.0}, {"date": "2019-04-15", "close": 9.85, "volume": 183420.0}, {"date": "2019-04-16", "close": 9.83, "volume": 8458.0}, {"date": "2019-04-17", "close": 9.8, "volume": 50450.0}, {"date": "2019-04-18", "close": 9.8, "volume": null}, {"date": "2019-04-22", "close": 9.81, "volume": 4500.0}, {"date": "2019-04-23", "close": 9.82, "volume": 10000.0}, {"date": "2019-04-24", "close": 9.82, "volume": 11500.0}, {"date": "2019-04-25", "close": 9.819, "volume": 1400.0}, {"date": "2019-04-26", "close": 9.81, "volume": 227490.0}, {"date": "2019-04-29", "close": 9.81, "volume": 1543424.0}, {"date": "2019-04-30", "close": 9.81, "volume": 5202.0}, {"date": "2019-05-01", "close": 9.79, "volume": 259300.0}, {"date": "2019-05-02", "close": 9.79, "volume": null}, {"date": "2019-05-03", "close": 9.81, "volume": 1106.0}, {"date": "2019-05-06", "close": 9.82, "volume": 58702.0}, {"date": "2019-05-07", "close": 9.82, "volume": 10000.0}, {"date": "2019-05-08", "close": 9.8, "volume": 582305.0}, {"date": "2019-05-09", "close": 9.82, "volume": 31200.0}, {"date": "2019-05-10", "close": 9.82, "volume": 500205.0}, {"date": "2019-05-13", "close": 9.8, "volume": 238.0}, {"date": "2019-05-14", "close": 9.805, "volume": 1146.0}, {"date": "2019-05-15", "close": 9.8, "volume": 300367.0}, {"date": "2019-05-16", "close": 9.79, "volume": 5501.0}, {"date": "2019-05-17", "close": 9.8, "volume": 21704.0}, {"date": "2019-05-20", "close": 9.8, "volume": 9175.0}, {"date": "2019-05-21", "close": 9.8, "volume": 603.0}, {"date": "2019-05-22", "close": 9.8, "volume": null}, {"date": "2019-05-23", "close": 9.8, "volume": 2009.0}, {"date": "2019-05-24", "close": 9.79, "volume": 10201.0}, {"date": "2019-05-28", "close": 9.79, "volume": null}, {"date": "2019-05-29", "close": 9.76, "volume": 2316.0}, {"date": "2019-05-30", "close": 9.79, "volume": 11508.0}, {"date": "2019-05-31", "close": 9.79, "volume": 6035.0}, {"date": "2019-06-03", "close": 9.79, "volume": null}, {"date": "2019-06-04", "close": 9.79, "volume": null}, {"date": "2019-06-05", "close": 9.79, "volume": null}, {"date": "2019-06-06", "close": 9.78, "volume": 18722.0}, {"date": "2019-06-07", "close": 9.8, "volume": 675279.0}, {"date": "2019-06-10", "close": 9.8, "volume": null}, {"date": "2019-06-11", "close": 9.8, "volume": 445738.0}, {"date": "2019-06-12", "close": 9.79, "volume": 225.0}, {"date": "2019-06-13", "close": 9.8, "volume": 253301.0}, {"date": "2019-06-14", "close": 9.8, "volume": 37170.0}, {"date": "2019-06-17", "close": 9.8, "volume": 37060.0}, {"date": "2019-06-18", "close": 9.8, "volume": 68337.0}, {"date": "2019-06-19", "close": 9.88, "volume": 29101.0}, {"date": "2019-06-20", "close": 9.8, "volume": 195805.0}, {"date": "2019-06-21", "close": 9.85, "volume": 30140.0}, {"date": "2019-06-24", "close": 9.8, "volume": 15115.0}, {"date": "2019-06-25", "close": 9.82, "volume": 522450.0}, {"date": "2019-06-26", "close": 9.851, "volume": 1164.0}, {"date": "2019-06-27", "close": 9.9, "volume": 10269.0}, {"date": "2019-06-28", "close": 9.88, "volume": 234296.0}, {"date": "2019-07-01", "close": 9.9, "volume": 152049.0}, {"date": "2019-07-02", "close": 10.0, "volume": 342917.0}, {"date": "2019-07-03", "close": 9.9552, "volume": 247.0}, {"date": "2019-07-05", "close": 9.9552, "volume": null}, {"date": "2019-07-08", "close": 9.9, "volume": 127922.0}, {"date": "2019-07-09", "close": 9.93, "volume": 19739.0}, {"date": "2019-07-10", "close": 9.9004, "volume": 74575.0}, {"date": "2019-07-11", "close": 9.9, "volume": 1164.0}, {"date": "2019-07-12", "close": 9.95, "volume": 1216.0}, {"date": "2019-07-15", "close": 9.925, "volume": 25137.0}, {"date": "2019-07-16", "close": 9.925, "volume": null}, {"date": "2019-07-17", "close": 9.9999, "volume": 625.0}, {"date": "2019-07-18", "close": 9.95, "volume": 316.0}, {"date": "2019-07-19", "close": 9.95, "volume": null}, {"date": "2019-07-22", "close": 9.9319, "volume": 24940.0}, {"date": "2019-07-23", "close": 9.895, "volume": 137566.0}, {"date": "2019-07-24", "close": 9.87, "volume": 6741.0}, {"date": "2019-07-25", "close": 9.8871, "volume": 4526.0}, {"date": "2019-07-26", "close": 9.8871, "volume": null}, {"date": "2019-07-29", "close": 9.8522, "volume": 53366.0}, {"date": "2019-07-30", "close": 9.85, "volume": 19684.0}, {"date": "2019-07-31", "close": 9.85, "volume": null}, {"date": "2019-08-01", "close": 9.8, "volume": 109571.0}, {"date": "2019-08-02", "close": 9.9, "volume": 100.0}, {"date": "2019-08-05", "close": 9.93, "volume": 122192.0}, {"date": "2019-08-06", "close": 9.94, "volume": 77768.0}, {"date": "2019-08-07", "close": 9.95, "volume": 3647.0}, {"date": "2019-08-08", "close": 9.95, "volume": null}, {"date": "2019-08-09", "close": 9.9, "volume": 2800.0}, {"date": "2019-08-12", "close": 9.849, "volume": 10251.0}, {"date": "2019-08-13", "close": 9.849, "volume": 652692.0}, {"date": "2019-08-14", "close": 9.849, "volume": null}, {"date": "2019-08-15", "close": 9.849, "volume": null}, {"date": "2019-08-16", "close": 9.84, "volume": 402581.0}, {"date": "2019-08-19", "close": 9.8856, "volume": 25798.0}, {"date": "2019-08-20", "close": 9.91, "volume": 1114.0}, {"date": "2019-08-21", "close": 9.91, "volume": 1081399.0}, {"date": "2019-08-22", "close": 9.92, "volume": 6048.0}, {"date": "2019-08-23", "close": 9.91, "volume": 10907.0}, {"date": "2019-08-26", "close": 9.91, "volume": null}, {"date": "2019-08-27", "close": 9.9, "volume": 455371.0}, {"date": "2019-08-28", "close": 9.8913, "volume": 1500.0}, {"date": "2019-08-29", "close": 9.9, "volume": 209100.0}, {"date": "2019-08-30", "close": 9.9, "volume": 191.0}, {"date": "2019-09-03", "close": 9.9, "volume": 15935.0}, {"date": "2019-09-04", "close": 9.91, "volume": 125528.0}, {"date": "2019-09-05", "close": 9.91, "volume": null}, {"date": "2019-09-06", "close": 9.89, "volume": 258641.0}, {"date": "2019-09-09", "close": 9.9352, "volume": 5110.0}, {"date": "2019-09-10", "close": 9.9352, "volume": null}, {"date": "2019-09-11", "close": 9.86, "volume": 1028.0}, {"date": "2019-09-12", "close": 9.87, "volume": 1634.0}, {"date": "2019-09-13", "close": 9.91, "volume": 138.0}, {"date": "2019-09-16", "close": 9.91, "volume": 3812.0}, {"date": "2019-09-17", "close": 9.9, "volume": 765.0}, {"date": "2019-09-18", "close": 9.89, "volume": 19455.0}, {"date": "2019-09-19", "close": 9.88, "volume": 237.0}, {"date": "2019-09-20", "close": 9.88, "volume": null}, {"date": "2019-09-23", "close": 9.85, "volume": 18392.0}, {"date": "2019-09-24", "close": 9.88, "volume": 296.0}, {"date": "2019-09-25", "close": 9.88, "volume": null}, {"date": "2019-09-26", "close": 9.88, "volume": null}, {"date": "2019-09-27", "close": 9.89, "volume": 4185.0}, {"date": "2019-09-30", "close": 9.8, "volume": 49836.0}, {"date": "2019-10-01", "close": 9.89, "volume": 1251.0}, {"date": "2019-10-02", "close": 9.9101, "volume": 18236.0}, {"date": "2019-10-03", "close": 9.9, "volume": 1208.0}, {"date": "2019-10-04", "close": 9.965, "volume": 92202.0}, {"date": "2019-10-07", "close": 9.97, "volume": 30022.0}, {"date": "2019-10-08", "close": 9.9, "volume": 27268.0}, {"date": "2019-10-09", "close": 9.89, "volume": 102500.0}, {"date": "2019-10-10", "close": 9.89, "volume": null}, {"date": "2019-10-11", "close": 9.89, "volume": null}, {"date": "2019-10-14", "close": 9.89, "volume": null}, {"date": "2019-10-15", "close": 9.89, "volume": null}, {"date": "2019-10-16", "close": 9.82, "volume": 935.0}, {"date": "2019-10-17", "close": 9.84, "volume": 19905.0}, {"date": "2019-10-18", "close": 9.84, "volume": null}, {"date": "2019-10-21", "close": 9.84, "volume": 101004.0}, {"date": "2019-10-22", "close": 9.84, "volume": null}, {"date": "2019-10-23", "close": 9.84, "volume": null}, {"date": "2019-10-24", "close": 9.9, "volume": 200505.0}, {"date": "2019-10-25", "close": 9.88, "volume": 400.0}, {"date": "2019-10-28", "close": 9.89, "volume": 50374.0}, {"date": "2019-10-29", "close": 9.88, "volume": 2671.0}, {"date": "2019-10-30", "close": 9.88, "volume": null}, {"date": "2019-10-31", "close": 9.88, "volume": null}, {"date": "2019-11-01", "close": 9.92, "volume": 32469.0}, {"date": "2019-11-04", "close": 9.925, "volume": 1038.0}, {"date": "2019-11-05", "close": 9.9, "volume": 3435.0}, {"date": "2019-11-06", "close": 9.9, "volume": null}, {"date": "2019-11-07", "close": 9.9, "volume": 498.0}, {"date": "2019-11-08", "close": 9.93, "volume": 500.0}, {"date": "2019-11-11", "close": 9.93, "volume": null}, {"date": "2019-11-12", "close": 9.93, "volume": null}, {"date": "2019-11-13", "close": 9.92, "volume": 1328533.0}, {"date": "2019-11-14", "close": 9.91, "volume": 1130.0}, {"date": "2019-11-15", "close": 9.89, "volume": 17501.0}, {"date": "2019-11-18", "close": 9.91, "volume": 719906.0}, {"date": "2019-11-19", "close": 9.92, "volume": 103806.0}, {"date": "2019-11-20", "close": 9.92, "volume": 192600.0}, {"date": "2019-11-21", "close": 9.92, "volume": 26956.0}, {"date": "2019-11-22", "close": 9.9102, "volume": 1209.0}, {"date": "2019-11-25", "close": 9.91, "volume": 313600.0}, {"date": "2019-11-26", "close": 9.88, "volume": 18486.0}, {"date": "2019-11-27", "close": 9.92, "volume": 24502.0}, {"date": "2019-11-29", "close": 9.9, "volume": 3567.0}, {"date": "2019-12-02", "close": 9.9, "volume": 6812.0}, {"date": "2019-12-03", "close": 9.9, "volume": 527044.0}, {"date": "2019-12-04", "close": 9.93, "volume": 197350.0}, {"date": "2019-12-05", "close": 9.93, "volume": 461520.0}, {"date": "2019-12-06", "close": 9.94, "volume": 3290.0}, {"date": "2019-12-09", "close": 9.94, "volume": 225091.0}, {"date": "2019-12-10", "close": 9.9, "volume": 2116.0}, {"date": "2019-12-11", "close": 9.9, "volume": 1682.0}, {"date": "2019-12-12", "close": 9.94, "volume": 217851.0}, {"date": "2019-12-13", "close": 9.97, "volume": 1192.0}, {"date": "2019-12-16", "close": 9.98, "volume": 18490.0}, {"date": "2019-12-17", "close": 9.98, "volume": 130697.0}, {"date": "2019-12-18", "close": 9.93, "volume": 255602.0}, {"date": "2019-12-19", "close": 9.95, "volume": 344585.0}, {"date": "2019-12-20", "close": 9.99, "volume": 106441.0}, {"date": "2019-12-23", "close": 9.99, "volume": 100958.0}, {"date": "2019-12-24", "close": 10.0, "volume": 296.0}, {"date": "2019-12-26", "close": 9.93, "volume": 464.0}, {"date": "2019-12-27", "close": 9.93, "volume": 6346.0}, {"date": "2019-12-30", "close": 9.96, "volume": 988673.0}, {"date": "2019-12-31", "close": 9.96, "volume": 144951.0}, {"date": "2020-01-02", "close": 9.97, "volume": 256095.0}, {"date": "2020-01-03", "close": 9.98, "volume": 394.0}, {"date": "2020-01-06", "close": 10.0, "volume": 121653.0}, {"date": "2020-01-07", "close": 9.99, "volume": 20068.0}, {"date": "2020-01-08", "close": 10.0, "volume": 359686.0}, {"date": "2020-01-09", "close": 10.0, "volume": 12717.0}, {"date": "2020-01-10", "close": 10.01, "volume": 2038.0}, {"date": "2020-01-13", "close": 10.01, "volume": 40047.0}, {"date": "2020-01-14", "close": 10.01, "volume": 140830.0}, {"date": "2020-01-15", "close": 10.01, "volume": 260771.0}, {"date": "2020-01-16", "close": 10.02, "volume": 171027.0}, {"date": "2020-01-17", "close": 10.03, "volume": 352487.0}, {"date": "2020-01-21", "close": 10.0421, "volume": 3449.0}, {"date": "2020-01-22", "close": 10.03, "volume": 361809.0}, {"date": "2020-01-23", "close": 10.02, "volume": 17208.0}, {"date": "2020-01-24", "close": 10.1, "volume": 337523.0}, {"date": "2020-01-27", "close": 10.1, "volume": null}, {"date": "2020-01-28", "close": 10.05, "volume": 451.0}, {"date": "2020-01-29", "close": 10.02, "volume": 25395.0}, {"date": "2020-01-30", "close": 10.04, "volume": 13366.0}, {"date": "2020-01-31", "close": 9.96, "volume": 100734.0}, {"date": "2020-02-03", "close": 10.0, "volume": 5812.0}, {"date": "2020-02-04", "close": 10.0, "volume": null}, {"date": "2020-02-05", "close": 10.0, "volume": null}, {"date": "2020-02-06", "close": 10.0, "volume": null}, {"date": "2020-02-07", "close": 10.0, "volume": null}, {"date": "2020-02-10", "close": 10.0, "volume": null}, {"date": "2020-02-11", "close": 10.1, "volume": 173025.0}, {"date": "2020-02-12", "close": 10.07, "volume": 4115.0}, {"date": "2020-02-13", "close": 10.05, "volume": 4769.0}, {"date": "2020-02-14", "close": 10.05, "volume": null}, {"date": "2020-02-18", "close": 10.05, "volume": null}, {"date": "2020-02-19", "close": 10.05, "volume": 1020.0}, {"date": "2020-02-20", "close": 10.05, "volume": 49523.0}, {"date": "2020-02-21", "close": 10.05, "volume": null}, {"date": "2020-02-24", "close": 10.05, "volume": 56312.0}, {"date": "2020-02-25", "close": 10.05, "volume": 112651.0}, {"date": "2020-02-26", "close": 10.045, "volume": 3032.0}, {"date": "2020-02-27", "close": 10.08, "volume": 234061.0}, {"date": "2020-02-28", "close": 10.05, "volume": 170144.0}, {"date": "2020-03-02", "close": 10.08, "volume": 316.0}, {"date": "2020-03-03", "close": 10.08, "volume": 101112.0}, {"date": "2020-03-04", "close": 10.02, "volume": 99774.0}, {"date": "2020-03-05", "close": 10.02, "volume": 113098.0}, {"date": "2020-03-06", "close": 10.02, "volume": 60409.0}, {"date": "2020-03-09", "close": 9.98, "volume": 11435.0}, {"date": "2020-03-10", "close": 9.97, "volume": 31110.0}, {"date": "2020-03-11", "close": 9.99, "volume": 1002.0}, {"date": "2020-03-12", "close": 9.94, "volume": 1004.0}, {"date": "2020-03-13", "close": 9.89, "volume": 2673.0}, {"date": "2020-03-16", "close": 9.65, "volume": 314667.0}, {"date": "2020-03-17", "close": 9.64, "volume": 2846156.0}, {"date": "2020-03-18", "close": 9.51, "volume": 23571.0}, {"date": "2020-03-19", "close": 9.52, "volume": 217832.0}, {"date": "2020-03-20", "close": 9.65, "volume": 1029827.0}, {"date": "2020-03-23", "close": 9.675, "volume": 497727.0}, {"date": "2020-03-24", "close": 9.78, "volume": 2178138.0}, {"date": "2020-03-25", "close": 9.8, "volume": 5703.0}, {"date": "2020-03-26", "close": 9.85, "volume": 101465.0}, {"date": "2020-03-27", "close": 9.92, "volume": 109831.0}, {"date": "2020-03-30", "close": 9.92, "volume": null}, {"date": "2020-03-31", "close": 9.97, "volume": 700.0}, {"date": "2020-04-01", "close": 9.95, "volume": 7297.0}, {"date": "2020-04-02", "close": 9.95, "volume": null}, {"date": "2020-04-03", "close": 9.95, "volume": 36719.0}, {"date": "2020-04-06", "close": 9.9, "volume": 4392.0}, {"date": "2020-04-07", "close": 9.96, "volume": 322225.0}, {"date": "2020-04-08", "close": 9.94, "volume": 161.0}, {"date": "2020-04-09", "close": 9.93, "volume": 13531.0}, {"date": "2020-04-13", "close": 9.95, "volume": 10150.0}, {"date": "2020-04-14", "close": 10.0, "volume": 22200.0}, {"date": "2020-04-15", "close": 9.99, "volume": 3284.0}, {"date": "2020-04-16", "close": 9.99, "volume": null}, {"date": "2020-04-17", "close": 9.99, "volume": null}, {"date": "2020-04-20", "close": 9.99, "volume": null}, {"date": "2020-04-21", "close": 10.01, "volume": 3471.0}, {"date": "2020-04-22", "close": 10.03, "volume": 330.0}, {"date": "2020-04-23", "close": 10.0, "volume": 7687.0}, {"date": "2020-04-24", "close": 9.98, "volume": 105009.0}, {"date": "2020-04-27", "close": 10.02, "volume": 235.0}, {"date": "2020-04-28", "close": 10.0, "volume": 206556.0}, {"date": "2020-04-29", "close": 10.0, "volume": null}, {"date": "2020-04-30", "close": 10.0, "volume": null}, {"date": "2020-05-01", "close": 9.9979, "volume": 4407.0}, {"date": "2020-05-04", "close": 9.9979, "volume": null}, {"date": "2020-05-05", "close": 10.04, "volume": 5004.0}, {"date": "2020-05-06", "close": 10.04, "volume": 14039.0}, {"date": "2020-05-07", "close": 10.0522, "volume": 1267067.0}, {"date": "2020-05-08", "close": 10.04, "volume": 36965.0}, {"date": "2020-05-11", "close": 10.05, "volume": 335.0}, {"date": "2020-05-12", "close": 10.04, "volume": 5293.0}, {"date": "2020-05-13", "close": 10.0584, "volume": 217707.0}, {"date": "2020-05-14", "close": 10.05, "volume": 2616.0}, {"date": "2020-05-15", "close": 10.05, "volume": null}, {"date": "2020-05-18", "close": 10.05, "volume": 1102.0}, {"date": "2020-05-19", "close": 10.075, "volume": 36134.0}, {"date": "2020-05-20", "close": 10.075, "volume": null}, {"date": "2020-05-21", "close": 10.12, "volume": 504.0}, {"date": "2020-05-22", "close": 10.12, "volume": null}, {"date": "2020-05-26", "close": 10.06, "volume": 1528.0}, {"date": "2020-05-27", "close": 10.1, "volume": 29228.0}, {"date": "2020-05-28", "close": 10.06, "volume": 100.0}, {"date": "2020-05-29", "close": 10.07, "volume": 1879.0}, {"date": "2020-06-01", "close": 10.105, "volume": 40115.0}, {"date": "2020-06-02", "close": 10.08, "volume": 3478.0}, {"date": "2020-06-03", "close": 10.1, "volume": 162.0}, {"date": "2020-06-04", "close": 10.09, "volume": 935466.0}, {"date": "2020-06-05", "close": 10.11, "volume": 156332.0}, {"date": "2020-06-08", "close": 10.1, "volume": 32197.0}, {"date": "2020-06-09", "close": 10.08, "volume": 226269.0}, {"date": "2020-06-10", "close": 10.19, "volume": 70219.0}, {"date": "2020-06-11", "close": 10.1, "volume": 170.0}, {"date": "2020-06-12", "close": 10.1, "volume": null}, {"date": "2020-06-15", "close": 10.11, "volume": 100936.0}, {"date": "2020-06-16", "close": 10.13, "volume": 164620.0}, {"date": "2020-06-17", "close": 10.1, "volume": 116437.0}, {"date": "2020-06-18", "close": 10.14, "volume": 55945.0}, {"date": "2020-06-19", "close": 10.18, "volume": 44019.0}, {"date": "2020-06-22", "close": 10.17, "volume": 1158.0}, {"date": "2020-06-23", "close": 10.17, "volume": 17018.0}, {"date": "2020-06-24", "close": 10.16, "volume": 671.0}, {"date": "2020-06-25", "close": 10.17, "volume": 185455.0}, {"date": "2020-06-26", "close": 10.19, "volume": 65719.0}, {"date": "2020-06-29", "close": 10.2, "volume": 206582.0}, {"date": "2020-06-30", "close": 10.23, "volume": 330525.0}, {"date": "2020-07-01", "close": 10.26, "volume": 501848.0}, {"date": "2020-07-02", "close": 10.26, "volume": null}, {"date": "2020-07-06", "close": 10.23, "volume": 1560495.0}, {"date": "2020-07-07", "close": 10.2, "volume": 23606.0}, {"date": "2020-07-08", "close": 10.2025, "volume": 4789.0}, {"date": "2020-07-09", "close": 10.23, "volume": 300444.0}, {"date": "2020-07-10", "close": 10.2, "volume": 558666.0}, {"date": "2020-07-13", "close": 10.2, "volume": 121119.0}, {"date": "2020-07-14", "close": 10.18, "volume": 138776.0}, {"date": "2020-07-15", "close": 10.17, "volume": 140260.0}, {"date": "2020-07-16", "close": 10.18, "volume": 2246.0}, {"date": "2020-07-17", "close": 10.19, "volume": 25260.0}, {"date": "2020-07-20", "close": 10.2, "volume": 98826.0}, {"date": "2020-07-21", "close": 10.19, "volume": 8155.0}, {"date": "2020-07-22", "close": 10.12, "volume": 2876.0}, {"date": "2020-07-23", "close": 10.2, "volume": 40097.0}, {"date": "2020-07-24", "close": 10.16, "volume": 6592.0}, {"date": "2020-07-27", "close": 10.17, "volume": 35196.0}, {"date": "2020-07-28", "close": 10.14, "volume": 2153.0}, {"date": "2020-07-29", "close": 10.18, "volume": 504430.0}, {"date": "2020-07-30", "close": 10.15, "volume": 835.0}, {"date": "2020-07-31", "close": 10.14, "volume": 93334.0}, {"date": "2020-08-03", "close": 10.15, "volume": 28258.0}, {"date": "2020-08-04", "close": 10.15, "volume": 3053.0}, {"date": "2020-08-05", "close": 10.17, "volume": 103716.0}, {"date": "2020-08-06", "close": 10.18, "volume": 3820.0}, {"date": "2020-08-07", "close": 10.19, "volume": 403809.0}, {"date": "2020-08-10", "close": 10.18, "volume": 33456.0}, {"date": "2020-08-11", "close": 10.17, "volume": 10847.0}, {"date": "2020-08-12", "close": 10.17, "volume": 1135.0}, {"date": "2020-08-13", "close": 10.155, "volume": 4342.0}, {"date": "2020-08-14", "close": 10.15, "volume": 465.0}, {"date": "2020-08-17", "close": 10.13, "volume": 54508.0}, {"date": "2020-08-18", "close": 10.11, "volume": 290417.0}, {"date": "2020-08-19", "close": 10.11, "volume": null}, {"date": "2020-08-20", "close": 10.14, "volume": 454753.0}, {"date": "2020-08-21", "close": 10.17, "volume": 33487.0}, {"date": "2020-08-24", "close": 10.18, "volume": 801.0}, {"date": "2020-08-25", "close": 10.145, "volume": 353148.0}, {"date": "2020-08-26", "close": 10.17, "volume": 1842673.0}, {"date": "2020-08-27", "close": 10.15, "volume": 1555497.0}, {"date": "2020-08-28", "close": 10.15, "volume": 4898.0}, {"date": "2020-08-31", "close": 10.17, "volume": 47044.0}, {"date": "2020-09-01", "close": 10.175, "volume": 109928.0}, {"date": "2020-09-02", "close": 10.18, "volume": 61616.0}, {"date": "2020-09-03", "close": 10.15, "volume": 31625.0}, {"date": "2020-09-04", "close": 10.16, "volume": 178026.0}, {"date": "2020-09-08", "close": 10.18, "volume": 12338.0}, {"date": "2020-09-09", "close": 10.17, "volume": 8425.0}, {"date": "2020-09-10", "close": 10.16, "volume": 1005794.0}, {"date": "2020-09-11", "close": 10.16, "volume": 7167.0}, {"date": "2020-09-14", "close": 10.15, "volume": 16227.0}, {"date": "2020-09-15", "close": 10.18, "volume": 4707.0}, {"date": "2020-09-16", "close": 10.15, "volume": 5431.0}, {"date": "2020-09-17", "close": 10.16, "volume": 65715.0}, {"date": "2020-09-18", "close": 10.2, "volume": 397515.0}, {"date": "2020-09-21", "close": 10.15, "volume": 64932.0}, {"date": "2020-09-22", "close": 10.17, "volume": 31527.0}, {"date": "2020-09-23", "close": 10.14, "volume": 16422.0}, {"date": "2020-09-24", "close": 10.15, "volume": 434063.0}, {"date": "2020-09-25", "close": 10.15, "volume": 24846.0}, {"date": "2020-09-28", "close": 10.16, "volume": 19379.0}, {"date": "2020-09-29", "close": 10.18, "volume": 32329.0}, {"date": "2020-09-30", "close": 10.18, "volume": 857135.0}, {"date": "2020-10-01", "close": 10.18, "volume": 60586.0}, {"date": "2020-10-02", "close": 10.19, "volume": 73370.0}, {"date": "2020-10-05", "close": 10.19, "volume": 22155.0}, {"date": "2020-10-06", "close": 10.2, "volume": 36038.0}, {"date": "2020-10-07", "close": 10.2, "volume": 2625.0}, {"date": "2020-10-08", "close": 10.21, "volume": 21208.0}, {"date": "2020-10-09", "close": 10.2, "volume": 125364.0}, {"date": "2020-10-12", "close": 10.2, "volume": 4118.0}, {"date": "2020-10-13", "close": 10.17, "volume": 12256.0}, {"date": "2020-10-14", "close": 10.175, "volume": 1186.0}, {"date": "2020-10-15", "close": 10.16, "volume": 2147.0}, {"date": "2020-10-16", "close": 10.2, "volume": 381.0}, {"date": "2020-10-19", "close": 10.19, "volume": 2447.0}, {"date": "2020-10-20", "close": 10.2, "volume": 424169.0}, {"date": "2020-10-21", "close": 10.2, "volume": 14904.0}, {"date": "2020-10-22", "close": 10.2, "volume": 66652.0}, {"date": "2020-10-23", "close": 10.185, "volume": 1719.0}, {"date": "2020-10-26", "close": 10.17, "volume": 741353.0}, {"date": "2020-10-27", "close": 10.185, "volume": 113961.0}, {"date": "2020-10-28", "close": 10.18, "volume": 1152.0}, {"date": "2020-10-29", "close": 10.15, "volume": 40173.0}, {"date": "2020-10-30", "close": 10.15, "volume": 143654.0}, {"date": "2020-11-02", "close": 10.16, "volume": 6810.0}, {"date": "2020-11-03", "close": 10.17, "volume": 775.0}, {"date": "2020-11-04", "close": 10.19, "volume": 72830.0}, {"date": "2020-11-05", "close": 10.16, "volume": 1980.0}, {"date": "2020-11-06", "close": 10.2, "volume": 13376.0}, {"date": "2020-11-09", "close": 10.2, "volume": 115424.0}, {"date": "2020-11-10", "close": 10.17, "volume": 6308.0}, {"date": "2020-11-11", "close": 10.185, "volume": 24182.0}, {"date": "2020-11-12", "close": 10.24, "volume": 3079198.0}, {"date": "2020-11-13", "close": 10.25, "volume": 2150366.0}, {"date": "2020-11-16", "close": 10.2898, "volume": 593005.0}, {"date": "2020-11-17", "close": 10.29, "volume": 445779.0}, {"date": "2020-11-18", "close": 10.35, "volume": 1046947.0}, {"date": "2020-11-19", "close": 10.38, "volume": 930799.0}, {"date": "2020-11-20", "close": 10.3, "volume": 594565.0}, {"date": "2020-11-23", "close": 10.73, "volume": 4073769.0}, {"date": "2020-11-24", "close": 11.28, "volume": 8921327.0}, {"date": "2020-11-25", "close": 11.48, "volume": 5516514.0}, {"date": "2020-11-27", "close": 12.33, "volume": 15761980.0}, {"date": "2020-11-30", "close": 12.91, "volume": 11885610.0}, {"date": "2020-12-01", "close": 11.46, "volume": 5742174.0}, {"date": "2020-12-02", "close": 11.35, "volume": 3429515.0}, {"date": "2020-12-03", "close": 12.0, "volume": 5106013.0}, {"date": "2020-12-04", "close": 11.93, "volume": 3473851.0}, {"date": "2020-12-07", "close": 12.45, "volume": 4501215.0}, {"date": "2020-12-08", "close": 12.78, "volume": 4097452.0}, {"date": "2020-12-09", "close": 17.2, "volume": 25346900.0}, {"date": "2020-12-10", "close": 16.08, "volume": 7778786.0}, {"date": "2020-12-11", "close": 15.89, "volume": 5294145.0}, {"date": "2020-12-14", "close": 14.1, "volume": 4860896.0}, {"date": "2020-12-15", "close": 13.42, "volume": 4205200.0}, {"date": "2020-12-16", "close": 13.86, "volume": 2233073.0}, {"date": "2020-12-17", "close": 13.53, "volume": 2175907.0}, {"date": "2020-12-18", "close": 13.89, "volume": 2540164.0}, {"date": "2020-12-21", "close": 14.86, "volume": 4452313.0}, {"date": "2020-12-22", "close": 18.27, "volume": 9481152.0}, {"date": "2020-12-23", "close": 18.79, "volume": 6587010.0}, {"date": "2020-12-24", "close": 18.24, "volume": 3797893.0}, {"date": "2020-12-28", "close": 18.97, "volume": 4379217.0}, {"date": "2020-12-29", "close": 16.8, "volume": 4222846.0}, {"date": "2020-12-30", "close": 16.57, "volume": 2327512.0}, {"date": "2020-12-31", "close": 17.1, "volume": 2899747.0}, {"date": "2021-01-04", "close": 15.43, "volume": 2882666.0}, {"date": "2021-01-05", "close": 15.89, "volume": 2155974.0}, {"date": "2021-01-06", "close": 15.85, "volume": 2660732.0}, {"date": "2021-01-07", "close": 16.31, "volume": 1954355.0}, {"date": "2021-01-08", "close": 16.1, "volume": 2269765.0}, {"date": "2021-01-11", "close": 15.99, "volume": 2202592.0}, {"date": "2021-01-12", "close": 15.73, "volume": 2945838.0}, {"date": "2021-01-13", "close": 16.17, "volume": 2960448.0}, {"date": "2021-01-14", "close": 15.97, "volume": 2515117.0}, {"date": "2021-01-15", "close": 15.48, "volume": 1942844.0}, {"date": "2021-01-19", "close": 15.62, "volume": 1867093.0}, {"date": "2021-01-20", "close": 15.41, "volume": 1452339.0}, {"date": "2021-01-21", "close": 14.91, "volume": 1868115.0}, {"date": "2021-01-22", "close": 15.03, "volume": 1977149.0}, {"date": "2021-01-25", "close": 14.87, "volume": 2778581.0}, {"date": "2021-01-26", "close": 14.35, "volume": 2140104.0}, {"date": "2021-01-27", "close": 15.69, "volume": 4429873.0}, {"date": "2021-01-28", "close": 15.29, "volume": 2164830.0}, {"date": "2021-01-29", "close": 15.66, "volume": 1794977.0}, {"date": "2021-02-01", "close": 24.5, "volume": 29075780.0}, {"date": "2021-02-02", "close": 21.4, "volume": 8720021.0}, {"date": "2021-02-03", "close": 21.38, "volume": 4052179.0}, {"date": "2021-02-04", "close": 21.82, "volume": 2670915.0}, {"date": "2021-02-05", "close": 21.99, "volume": 2972434.0}, {"date": "2021-02-08", "close": 21.0, "volume": 3522812.0}, {"date": "2021-02-09", "close": 20.13, "volume": 3083593.0}, {"date": "2021-02-10", "close": 19.89, "volume": 3348534.0}, {"date": "2021-02-11", "close": 18.88, "volume": 2324921.0}, {"date": "2021-02-12", "close": 19.64, "volume": 2404189.0}, {"date": "2021-02-16", "close": 20.29, "volume": 2627334.0}, {"date": "2021-02-17", "close": 19.86, "volume": 1802835.0}, {"date": "2021-02-18", "close": 18.65, "volume": 1799761.0}, {"date": "2021-02-19", "close": 18.38, "volume": 2127707.0}, {"date": "2021-02-22", "close": 17.8, "volume": 1656449.0}, {"date": "2021-02-23", "close": 20.68, "volume": 15971710.0}, {"date": "2021-02-24", "close": 17.25, "volume": 7666070.0}, {"date": "2021-02-25", "close": 16.35, "volume": 3132471.0}, {"date": "2021-02-26", "close": 16.62, "volume": 2038856.0}, {"date": "2021-03-01", "close": 16.86, "volume": 857277.0}, {"date": "2021-03-02", "close": 16.39, "volume": 1129963.0}, {"date": "2021-03-03", "close": 15.11, "volume": 1561054.0}, {"date": "2021-03-04", "close": 13.88, "volume": 3028582.0}, {"date": "2021-03-05", "close": 13.66, "volume": 3038348.0}, {"date": "2021-03-08", "close": 13.3, "volume": 1790643.0}, {"date": "2021-03-09", "close": 14.34, "volume": 1408440.0}, {"date": "2021-03-10", "close": 14.45, "volume": 1102051.0}, {"date": "2021-03-11", "close": 14.68, "volume": 1868518.0}, {"date": "2021-03-12", "close": 15.42, "volume": 1717683.0}, {"date": "2021-03-15", "close": 15.66, "volume": 939804.0}, {"date": "2021-03-16", "close": 15.23, "volume": 1786703.0}, {"date": "2021-03-17", "close": 14.63, "volume": 1439407.0}, {"date": "2021-03-18", "close": 13.85, "volume": 1538993.0}, {"date": "2021-03-19", "close": 13.96, "volume": 1468523.0}, {"date": "2021-03-22", "close": 13.59, "volume": 1265478.0}, {"date": "2021-03-23", "close": 13.0, "volume": 1684286.0}, {"date": "2021-03-24", "close": 12.01, "volume": 2233177.0}, {"date": "2021-03-25", "close": 12.29, "volume": 2672029.0}, {"date": "2021-03-26", "close": 12.48, "volume": 1318165.0}, {"date": "2021-03-29", "close": 12.82, "volume": 1031111.0}, {"date": "2021-03-30", "close": 12.2, "volume": 828572.0}, {"date": "2021-03-31", "close": 12.3, "volume": 653833.0}, {"date": "2021-04-01", "close": 12.47, "volume": 892510.0}, {"date": "2021-04-05", "close": 12.33, "volume": 715333.0}, {"date": "2021-04-06", "close": 12.97, "volume": 1025899.0}, {"date": "2021-04-07", "close": 12.54, "volume": 645846.0}, {"date": "2021-04-08", "close": 12.37, "volume": 723611.0}, {"date": "2021-04-09", "close": 12.61, "volume": 531323.0}, {"date": "2021-04-12", "close": 12.35, "volume": 734191.0}, {"date": "2021-04-13", "close": 11.97, "volume": 968358.0}, {"date": "2021-04-14", "close": 11.57, "volume": 726978.0}, {"date": "2021-04-15", "close": 10.83, "volume": 1860763.0}, {"date": "2021-04-16", "close": 11.02, "volume": 2127457.0}, {"date": "2021-04-19", "close": 11.43, "volume": 1530128.0}, {"date": "2021-04-20", "close": 10.73, "volume": 1000730.0}, {"date": "2021-04-21", "close": 10.9, "volume": 1313488.0}, {"date": "2021-04-22", "close": 10.94, "volume": 1106900.0}, {"date": "2021-04-23", "close": 11.29, "volume": 680070.0}, {"date": "2021-04-26", "close": 11.62, "volume": 820202.0}, {"date": "2021-04-27", "close": 12.19, "volume": 1200176.0}, {"date": "2021-04-28", "close": 11.49, "volume": 3158043.0}, {"date": "2021-04-29", "close": 11.92, "volume": 1229010.0}, {"date": "2021-04-30", "close": 11.92, "volume": 486999.0}, {"date": "2021-05-03", "close": 11.92, "volume": 784657.0}, {"date": "2021-05-04", "close": 11.73, "volume": 563979.0}, {"date": "2021-05-05", "close": 12.09, "volume": 427029.0}, {"date": "2021-05-06", "close": 11.77, "volume": 906033.0}, {"date": "2021-05-07", "close": 12.12, "volume": 995463.0}, {"date": "2021-05-10", "close": 11.54, "volume": 896878.0}, {"date": "2021-05-11", "close": 10.8, "volume": 1159476.0}, {"date": "2021-05-12", "close": 10.56, "volume": 1012416.0}, {"date": "2021-05-13", "close": 10.44, "volume": 1729685.0}, {"date": "2021-05-14", "close": 10.51, "volume": 1117552.0}, {"date": "2021-05-17", "close": 10.57, "volume": 816692.0}, {"date": "2021-05-18", "close": 10.74, "volume": 1114564.0}, {"date": "2021-05-19", "close": 10.49, "volume": 818187.0}, {"date": "2021-05-20", "close": 10.63, "volume": 403971.0}, {"date": "2021-05-21", "close": 10.48, "volume": 721517.0}, {"date": "2021-05-24", "close": 10.53, "volume": 624111.0}, {"date": "2021-05-25", "close": 10.47, "volume": 331787.0}, {"date": "2021-05-26", "close": 10.79, "volume": 860368.0}, {"date": "2021-05-27", "close": 10.88, "volume": 621552.0}, {"date": "2021-05-28", "close": 10.75, "volume": 389175.0}, {"date": "2021-06-01", "close": 10.82, "volume": 304704.0}, {"date": "2021-06-02", "close": 11.45, "volume": 1028797.0}, {"date": "2021-06-03", "close": 11.02, "volume": 995282.0}, {"date": "2021-06-04", "close": 11.0, "volume": 682744.0}, {"date": "2021-06-07", "close": 11.99, "volume": 1233225.0}, {"date": "2021-06-08", "close": 14.1, "volume": 2310633.0}, {"date": "2021-06-09", "close": 13.44, "volume": 1829315.0}, {"date": "2021-06-10", "close": 13.11, "volume": 653563.0}, {"date": "2021-06-11", "close": 13.49, "volume": 813983.0}, {"date": "2021-06-14", "close": 13.13, "volume": 865821.0}, {"date": "2021-06-15", "close": 12.76, "volume": 806904.0}, {"date": "2021-06-16", "close": 12.28, "volume": 730771.0}, {"date": "2021-06-17", "close": 12.19, "volume": 800277.0}, {"date": "2021-06-18", "close": 12.67, "volume": 1473116.0}, {"date": "2021-06-21", "close": 12.37, "volume": 712536.0}, {"date": "2021-06-22", "close": 12.49, "volume": 512056.0}, {"date": "2021-06-23", "close": 13.05, "volume": 436941.0}, {"date": "2021-06-24", "close": 13.11, "volume": 609219.0}, {"date": "2021-06-25", "close": 13.4, "volume": 854199.0}, {"date": "2021-06-28", "close": 13.57, "volume": 580001.0}, {"date": "2021-06-29", "close": 13.92, "volume": 406485.0}, {"date": "2021-06-30", "close": 13.63, "volume": 706372.0}, {"date": "2021-07-01", "close": 13.36, "volume": 395333.0}, {"date": "2021-07-02", "close": 14.54, "volume": 1485547.0}, {"date": "2021-07-06", "close": 14.7, "volume": 1397870.0}, {"date": "2021-07-07", "close": 13.77, "volume": 829701.0}, {"date": "2021-07-08", "close": 13.79, "volume": 1062571.0}, {"date": "2021-07-09", "close": 13.77, "volume": 372018.0}, {"date": "2021-07-12", "close": 13.39, "volume": 355860.0}, {"date": "2021-07-13", "close": 12.43, "volume": 679773.0}, {"date": "2021-07-14", "close": 11.77, "volume": 922266.0}, {"date": "2021-07-15", "close": 11.81, "volume": 855195.0}, {"date": "2021-07-16", "close": 11.17, "volume": 847492.0}, {"date": "2021-07-19", "close": 11.38, "volume": 648100.0}, {"date": "2021-07-20", "close": 11.39, "volume": 595929.0}, {"date": "2021-07-21", "close": 10.95, "volume": 1948939.0}, {"date": "2021-07-22", "close": 10.2, "volume": 1755830.0}, {"date": "2021-07-23", "close": 10.0, "volume": 1847943.0}, {"date": "2021-07-26", "close": 8.74, "volume": 3893786.0}, {"date": "2021-07-27", "close": 8.02, "volume": 3599605.0}, {"date": "2021-07-28", "close": 8.51, "volume": 2114518.0}, {"date": "2021-07-29", "close": 8.2, "volume": 1927625.0}, {"date": "2021-07-30", "close": 9.11, "volume": 5231224.0}, {"date": "2021-08-02", "close": 8.9, "volume": 1541767.0}, {"date": "2021-08-03", "close": 8.45, "volume": 1516767.0}, {"date": "2021-08-04", "close": 8.68, "volume": 4038007.0}, {"date": "2021-08-05", "close": 10.47, "volume": 7069426.0}, {"date": "2021-08-06", "close": 11.65, "volume": 24965380.0}, {"date": "2021-08-09", "close": 13.7, "volume": 10623100.0}, {"date": "2021-08-10", "close": 13.12, "volume": 18611190.0}, {"date": "2021-08-11", "close": 11.88, "volume": 6957327.0}, {"date": "2021-08-12", "close": 11.14, "volume": 4868750.0}, {"date": "2021-08-13", "close": 11.48, "volume": 3407621.0}, {"date": "2021-08-16", "close": 10.35, "volume": 2510184.0}, {"date": "2021-08-17", "close": 8.97, "volume": 4069115.0}, {"date": "2021-08-18", "close": 9.67, "volume": 1903541.0}, {"date": "2021-08-19", "close": 8.59, "volume": 2235287.0}, {"date": "2021-08-20", "close": 8.88, "volume": 2133008.0}, {"date": "2021-08-23", "close": 8.79, "volume": 2104591.0}, {"date": "2021-08-24", "close": 9.34, "volume": 2318809.0}, {"date": "2021-08-25", "close": 9.08, "volume": 1126405.0}, {"date": "2021-08-26", "close": 9.25, "volume": 1404355.0}, {"date": "2021-08-27", "close": 9.23, "volume": 1148753.0}, {"date": "2021-08-30", "close": 9.16, "volume": 1447631.0}, {"date": "2021-08-31", "close": 8.96, "volume": 1224652.0}, {"date": "2021-09-01", "close": 9.08, "volume": 1691703.0}, {"date": "2021-09-02", "close": 9.47, "volume": 1646181.0}, {"date": "2021-09-03", "close": 10.18, "volume": 1900094.0}, {"date": "2021-09-07", "close": 10.87, "volume": 8753897.0}, {"date": "2021-09-08", "close": 11.29, "volume": 3076573.0}, {"date": "2021-09-09", "close": 11.76, "volume": 3321593.0}, {"date": "2021-09-10", "close": 11.66, "volume": 2870505.0}, {"date": "2021-09-13", "close": 9.98, "volume": 2918744.0}, {"date": "2021-09-14", "close": 9.73, "volume": 1475168.0}, {"date": "2021-09-15", "close": 9.54, "volume": 2405809.0}, {"date": "2021-09-16", "close": 9.16, "volume": 2387935.0}, {"date": "2021-09-17", "close": 9.16, "volume": 10878930.0}, {"date": "2021-09-20", "close": 10.08, "volume": 2880355.0}, {"date": "2021-09-21", "close": 10.28, "volume": 1484356.0}, {"date": "2021-09-22", "close": 11.15, "volume": 2920731.0}, {"date": "2021-09-23", "close": 10.99, "volume": 1155436.0}, {"date": "2021-09-24", "close": 9.93, "volume": 2278872.0}, {"date": "2021-09-27", "close": 9.45, "volume": 1884880.0}, {"date": "2021-09-28", "close": 8.88, "volume": 2318779.0}, {"date": "2021-09-29", "close": 8.6, "volume": 2019651.0}, {"date": "2021-09-30", "close": 8.22, "volume": 2397995.0}, {"date": "2021-10-01", "close": 8.15, "volume": 2204241.0}, {"date": "2021-10-04", "close": 7.76, "volume": 1557621.0}, {"date": "2021-10-05", "close": 7.73, "volume": 1471907.0}, {"date": "2021-10-06", "close": 7.42, "volume": 1346113.0}, {"date": "2021-10-07", "close": 7.61, "volume": 1184940.0}, {"date": "2021-10-08", "close": 7.62, "volume": 777539.0}, {"date": "2021-10-11", "close": 7.53, "volume": 814368.0}, {"date": "2021-10-12", "close": 7.65, "volume": 901151.0}, {"date": "2021-10-13", "close": 7.5, "volume": 1253410.0}, {"date": "2021-10-14", "close": 7.85, "volume": 1774146.0}, {"date": "2021-10-15", "close": 7.61, "volume": 1490036.0}, {"date": "2021-10-18", "close": 8.23, "volume": 1835654.0}, {"date": "2021-10-19", "close": 8.1, "volume": 1016167.0}, {"date": "2021-10-20", "close": 8.1, "volume": 1179349.0}, {"date": "2021-10-21", "close": 8.09, "volume": 1150349.0}, {"date": "2021-10-22", "close": 7.88, "volume": 1402227.0}, {"date": "2021-10-25", "close": 8.11, "volume": 1348151.0}, {"date": "2021-10-26", "close": 7.93, "volume": 1399918.0}, {"date": "2021-10-27", "close": 7.84, "volume": 1100914.0}, {"date": "2021-10-28", "close": 8.41, "volume": 1545982.0}, {"date": "2021-10-29", "close": 8.46, "volume": 6675448.0}, {"date": "2021-11-01", "close": 8.9, "volume": 3231543.0}, {"date": "2021-11-02", "close": 8.59, "volume": 1522243.0}, {"date": "2021-11-03", "close": 8.95, "volume": 1844043.0}, {"date": "2021-11-04", "close": 9.28, "volume": 1045314.0}, {"date": "2021-11-05", "close": 9.43, "volume": 1003272.0}, {"date": "2021-11-08", "close": 9.87, "volume": 1852332.0}, {"date": "2021-11-09", "close": 9.39, "volume": 1478362.0}, {"date": "2021-11-10", "close": 9.35, "volume": 1262084.0}, {"date": "2021-11-11", "close": 9.46, "volume": 914982.0}, {"date": "2021-11-12", "close": 9.69, "volume": 1020599.0}, {"date": "2021-11-15", "close": 9.29, "volume": 1946984.0}, {"date": "2021-11-16", "close": 9.34, "volume": 1511480.0}, {"date": "2021-11-17", "close": 9.02, "volume": 1212838.0}, {"date": "2021-11-18", "close": 8.33, "volume": 1343117.0}, {"date": "2021-11-19", "close": 8.94, "volume": 1219955.0}, {"date": "2021-11-22", "close": 8.71, "volume": 1082983.0}, {"date": "2021-11-23", "close": 8.34, "volume": 1214164.0}, {"date": "2021-11-24", "close": 8.73, "volume": 841598.0}, {"date": "2021-11-26", "close": 8.55, "volume": 439007.0}, {"date": "2021-11-29", "close": 8.56, "volume": 889869.0}, {"date": "2021-11-30", "close": 8.49, "volume": 3570603.0}, {"date": "2021-12-01", "close": 8.16, "volume": 1068489.0}, {"date": "2021-12-02", "close": 8.05, "volume": 1085167.0}, {"date": "2021-12-03", "close": 7.47, "volume": 1790182.0}, {"date": "2021-12-06", "close": 7.06, "volume": 1514408.0}, {"date": "2021-12-07", "close": 7.15, "volume": 958672.0}, {"date": "2021-12-08", "close": 7.35, "volume": 998726.0}, {"date": "2021-12-09", "close": 7.15, "volume": 636658.0}, {"date": "2021-12-10", "close": 7.17, "volume": 794837.0}, {"date": "2021-12-13", "close": 7.37, "volume": 1291124.0}, {"date": "2021-12-14", "close": 7.51, "volume": 945248.0}, {"date": "2021-12-15", "close": 7.5, "volume": 1369059.0}, {"date": "2021-12-16", "close": 7.14, "volume": 819872.0}, {"date": "2021-12-17", "close": 6.97, "volume": 4209119.0}, {"date": "2021-12-20", "close": 6.38, "volume": 1365246.0}, {"date": "2021-12-21", "close": 6.45, "volume": 865423.0}, {"date": "2021-12-22", "close": 6.35, "volume": 851631.0}, {"date": "2021-12-23", "close": 6.29, "volume": 1030093.0}, {"date": "2021-12-27", "close": 5.99, "volume": 1359842.0}, {"date": "2021-12-28", "close": 6.07, "volume": 1547810.0}, {"date": "2021-12-29", "close": 5.53, "volume": 2192377.0}, {"date": "2021-12-30", "close": 5.88, "volume": 1669339.0}, {"date": "2021-12-31", "close": 5.66, "volume": 1227357.0}, {"date": "2022-01-03", "close": 5.98, "volume": 939486.0}, {"date": "2022-01-04", "close": 5.97, "volume": 901661.0}, {"date": "2022-01-05", "close": 5.49, "volume": 789976.0}, {"date": "2022-01-06", "close": 5.33, "volume": 762858.0}, {"date": "2022-01-07", "close": 5.21, "volume": 583151.0}, {"date": "2022-01-10", "close": 5.01, "volume": 1030996.0}, {"date": "2022-01-11", "close": 5.2, "volume": 661207.0}, {"date": "2022-01-12", "close": 5.18, "volume": 524297.0}, {"date": "2022-01-13", "close": 5.07, "volume": 503720.0}, {"date": "2022-01-14", "close": 5.13, "volume": 1033844.0}, {"date": "2022-01-18", "close": 5.26, "volume": 2616685.0}, {"date": "2022-01-19", "close": 5.39, "volume": 1162567.0}, {"date": "2022-01-20", "close": 5.52, "volume": 1187554.0}, {"date": "2022-01-21", "close": 5.51, "volume": 1145730.0}, {"date": "2022-01-24", "close": 5.14, "volume": 1499619.0}, {"date": "2022-01-25", "close": 5.23, "volume": 846713.0}, {"date": "2022-01-26", "close": 5.36, "volume": 800394.0}, {"date": "2022-01-27", "close": 5.13, "volume": 542772.0}, {"date": "2022-01-28", "close": 5.14, "volume": 862392.0}, {"date": "2022-01-31", "close": 5.54, "volume": 728491.0}, {"date": "2022-02-01", "close": 6.13, "volume": 1159964.0}, {"date": "2022-02-02", "close": 6.34, "volume": 1337792.0}, {"date": "2022-02-03", "close": 6.04, "volume": 779913.0}, {"date": "2022-02-04", "close": 6.74, "volume": 995607.0}, {"date": "2022-02-07", "close": 7.05, "volume": 781139.0}, {"date": "2022-02-08", "close": 7.22, "volume": 818074.0}, {"date": "2022-02-09", "close": 7.15, "volume": 916364.0}, {"date": "2022-02-10", "close": 6.65, "volume": 898315.0}, {"date": "2022-02-11", "close": 6.57, "volume": 749065.0}, {"date": "2022-02-14", "close": 6.4, "volume": 652961.0}, {"date": "2022-02-15", "close": 6.76, "volume": 655545.0}, {"date": "2022-02-16", "close": 6.9, "volume": 514118.0}, {"date": "2022-02-17", "close": 6.8, "volume": 474090.0}, {"date": "2022-02-18", "close": 6.68, "volume": 699634.0}, {"date": "2022-02-22", "close": 6.17, "volume": 758999.0}, {"date": "2022-02-23", "close": 6.12, "volume": 526689.0}, {"date": "2022-02-24", "close": 6.62, "volume": 726445.0}, {"date": "2022-02-25", "close": 6.68, "volume": 669685.0}, {"date": "2022-02-28", "close": 7.14, "volume": 708436.0}, {"date": "2022-03-01", "close": 6.99, "volume": 682283.0}, {"date": "2022-03-02", "close": 7.23, "volume": 614245.0}, {"date": "2022-03-03", "close": 7.31, "volume": 512066.0}, {"date": "2022-03-04", "close": 6.51, "volume": 956366.0}, {"date": "2022-03-07", "close": 7.49, "volume": 3747498.0}, {"date": "2022-03-08", "close": 7.97, "volume": 1884189.0}, {"date": "2022-03-09", "close": 8.71, "volume": 1747527.0}, {"date": "2022-03-10", "close": 9.47, "volume": 2119140.0}, {"date": "2022-03-11", "close": 7.7, "volume": 4218323.0}, {"date": "2022-03-14", "close": 7.54, "volume": 1898949.0}, {"date": "2022-03-15", "close": 7.65, "volume": 989040.0}, {"date": "2022-03-16", "close": 7.29, "volume": 1765160.0}, {"date": "2022-03-17", "close": 7.09, "volume": 1465689.0}, {"date": "2022-03-18", "close": 7.16, "volume": 4649720.0}, {"date": "2022-03-21", "close": 6.89, "volume": 1293071.0}, {"date": "2022-03-22", "close": 7.21, "volume": 1368344.0}, {"date": "2022-03-23", "close": 7.38, "volume": 780065.0}, {"date": "2022-03-24", "close": 7.76, "volume": 930008.0}, {"date": "2022-03-25", "close": 7.21, "volume": 1041699.0}, {"date": "2022-03-28", "close": 7.17, "volume": 662141.0}, {"date": "2022-03-29", "close": 7.42, "volume": 1384815.0}, {"date": "2022-03-30", "close": 6.84, "volume": 2791247.0}, {"date": "2022-03-31", "close": 6.7, "volume": 1262796.0}, {"date": "2022-04-01", "close": 5.93, "volume": 2538645.0}, {"date": "2022-04-04", "close": 6.01, "volume": 966205.0}, {"date": "2022-04-05", "close": 5.93, "volume": 1053149.0}, {"date": "2022-04-06", "close": 5.83, "volume": 989592.0}, {"date": "2022-04-07", "close": 5.6, "volume": 732272.0}, {"date": "2022-04-08", "close": 5.55, "volume": 844947.0}, {"date": "2022-04-11", "close": 5.44, "volume": 648735.0}, {"date": "2022-04-12", "close": 5.39, "volume": 882641.0}, {"date": "2022-04-13", "close": 5.53, "volume": 635745.0}, {"date": "2022-04-14", "close": 5.69, "volume": 690244.0}, {"date": "2022-04-18", "close": 5.74, "volume": 587944.0}, {"date": "2022-04-19", "close": 5.84, "volume": 646747.0}, {"date": "2022-04-20", "close": 5.92, "volume": 920533.0}, {"date": "2022-04-21", "close": 5.24, "volume": 796298.0}, {"date": "2022-04-22", "close": 4.97, "volume": 866107.0}, {"date": "2022-04-25", "close": 4.91, "volume": 830494.0}, {"date": "2022-04-26", "close": 4.73, "volume": 843750.0}, {"date": "2022-04-27", "close": 4.88, "volume": 873421.0}, {"date": "2022-04-28", "close": 4.94, "volume": 684047.0}, {"date": "2022-04-29", "close": 4.96, "volume": 756306.0}, {"date": "2022-05-02", "close": 5.11, "volume": 972499.0}, {"date": "2022-05-03", "close": 4.99, "volume": 678565.0}, {"date": "2022-05-04", "close": 5.31, "volume": 820840.0}, {"date": "2022-05-05", "close": 4.94, "volume": 562982.0}, {"date": "2022-05-06", "close": 4.73, "volume": 459959.0}, {"date": "2022-05-09", "close": 4.19, "volume": 939153.0}, {"date": "2022-05-10", "close": 3.57, "volume": 2052806.0}, {"date": "2022-05-11", "close": 3.095, "volume": 1589063.0}, {"date": "2022-05-12", "close": 3.29, "volume": 1546054.0}, {"date": "2022-05-13", "close": 3.61, "volume": 1022012.0}, {"date": "2022-05-16", "close": 3.36, "volume": 1136456.0}, {"date": "2022-05-17", "close": 4.0, "volume": 1834200.0}, {"date": "2022-05-18", "close": 4.11, "volume": 792641.0}, {"date": "2022-05-19", "close": 4.36, "volume": 583328.0}, {"date": "2022-05-20", "close": 4.56, "volume": 741603.0}, {"date": "2022-05-23", "close": 4.5, "volume": 929894.0}, {"date": "2022-05-24", "close": 4.12, "volume": 716822.0}, {"date": "2022-05-25", "close": 4.3, "volume": 465777.0}, {"date": "2022-05-26", "close": 4.57, "volume": 583789.0}, {"date": "2022-05-27", "close": 4.76, "volume": 740491.0}, {"date": "2022-05-31", "close": 5.0, "volume": 1752235.0}, {"date": "2022-06-01", "close": 4.87, "volume": 987608.0}, {"date": "2022-06-02", "close": 5.2, "volume": 1340261.0}, {"date": "2022-06-03", "close": 5.06, "volume": 879576.0}, {"date": "2022-06-06", "close": 4.61, "volume": 1655499.0}, {"date": "2022-06-07", "close": 4.18, "volume": 2200869.0}, {"date": "2022-06-08", "close": 3.3, "volume": 26860410.0}, {"date": "2022-06-09", "close": 2.97, "volume": 12757760.0}, {"date": "2022-06-10", "close": 2.66, "volume": 6510570.0}, {"date": "2022-06-13", "close": 2.47, "volume": 3720116.0}, {"date": "2022-06-14", "close": 2.48, "volume": 3032643.0}, {"date": "2022-06-15", "close": 2.66, "volume": 6867913.0}, {"date": "2022-06-16", "close": 2.76, "volume": 6360014.0}, {"date": "2022-06-17", "close": 2.89, "volume": 6969474.0}, {"date": "2022-06-21", "close": 2.87, "volume": 9100319.0}, {"date": "2022-06-22", "close": 2.84, "volume": 4764720.0}, {"date": "2022-06-23", "close": 3.03, "volume": 3084652.0}, {"date": "2022-06-24", "close": 2.74, "volume": 19168080.0}, {"date": "2022-06-27", "close": 2.47, "volume": 2316090.0}, {"date": "2022-06-28", "close": 2.27, "volume": 4013235.0}, {"date": "2022-06-29", "close": 2.16, "volume": 2510896.0}, {"date": "2022-06-30", "close": 2.22, "volume": 1838928.0}, {"date": "2022-07-01", "close": 2.22, "volume": 1184113.0}, {"date": "2022-07-05", "close": 2.24, "volume": 1126044.0}, {"date": "2022-07-06", "close": 2.21, "volume": 932826.0}, {"date": "2022-07-07", "close": 2.41, "volume": 1450712.0}, {"date": "2022-07-08", "close": 2.48, "volume": 1384375.0}, {"date": "2022-07-11", "close": 2.28, "volume": 988096.0}, {"date": "2022-07-12", "close": 2.28, "volume": 490650.0}, {"date": "2022-07-13", "close": 2.22, "volume": 725698.0}, {"date": "2022-07-14", "close": 2.15, "volume": 744408.0}, {"date": "2022-07-15", "close": 2.26, "volume": 1505190.0}, {"date": "2022-07-18", "close": 2.24, "volume": 974336.0}, {"date": "2022-07-19", "close": 2.18, "volume": 900334.0}, {"date": "2022-07-20", "close": 2.14, "volume": 1828262.0}, {"date": "2022-07-21", "close": 2.1, "volume": 3456808.0}, {"date": "2022-07-22", "close": 2.06, "volume": 2337674.0}, {"date": "2022-07-25", "close": 2.29, "volume": 4143680.0}, {"date": "2022-07-26", "close": 2.05, "volume": 1825411.0}, {"date": "2022-07-27", "close": 2.1, "volume": 1704792.0}, {"date": "2022-07-28", "close": 2.69, "volume": 5955668.0}, {"date": "2022-07-29", "close": 2.65, "volume": 6443763.0}, {"date": "2022-08-01", "close": 2.65, "volume": 1795265.0}, {"date": "2022-08-02", "close": 2.95, "volume": 4248454.0}, {"date": "2022-08-03", "close": 2.91, "volume": 1528922.0}, {"date": "2022-08-04", "close": 3.01, "volume": 2209245.0}, {"date": "2022-08-05", "close": 2.73, "volume": 2649877.0}, {"date": "2022-08-08", "close": 2.76, "volume": 2434652.0}, {"date": "2022-08-09", "close": 2.63, "volume": 1194141.0}, {"date": "2022-08-10", "close": 2.84, "volume": 4312010.0}, {"date": "2022-08-11", "close": 2.79, "volume": 2193624.0}, {"date": "2022-08-12", "close": 2.96, "volume": 2361037.0}, {"date": "2022-08-15", "close": 3.06, "volume": 1590677.0}, {"date": "2022-08-16", "close": 2.93, "volume": 2411535.0}, {"date": "2022-08-17", "close": 2.66, "volume": 2452770.0}, {"date": "2022-08-18", "close": 2.54, "volume": 4798522.0}, {"date": "2022-08-19", "close": 2.61, "volume": 3806831.0}, {"date": "2022-08-22", "close": 2.76, "volume": 2960415.0}, {"date": "2022-08-23", "close": 2.505, "volume": 2052095.0}, {"date": "2022-08-24", "close": 2.57, "volume": 1339205.0}, {"date": "2022-08-25", "close": 2.66, "volume": 1198502.0}, {"date": "2022-08-26", "close": 2.46, "volume": 1826551.0}, {"date": "2022-08-29", "close": 2.54, "volume": 1144776.0}, {"date": "2022-08-30", "close": 2.45, "volume": 965781.0}, {"date": "2022-08-31", "close": 2.46, "volume": 774143.0}, {"date": "2022-09-01", "close": 2.405, "volume": 912942.0}, {"date": "2022-09-02", "close": 2.36, "volume": 1176829.0}, {"date": "2022-09-06", "close": 2.36, "volume": 943907.0}, {"date": "2022-09-07", "close": 2.34, "volume": 1186810.0}, {"date": "2022-09-08", "close": 2.26, "volume": 1152381.0}, {"date": "2022-09-09", "close": 2.53, "volume": 2170595.0}, {"date": "2022-09-12", "close": 2.35, "volume": 3068956.0}, {"date": "2022-09-13", "close": 2.23, "volume": 1512399.0}, {"date": "2022-09-14", "close": 2.21, "volume": 2845477.0}, {"date": "2022-09-15", "close": 2.27, "volume": 2047085.0}, {"date": "2022-09-16", "close": 2.24, "volume": 8715298.0}, {"date": "2022-09-19", "close": 2.15, "volume": 1587607.0}, {"date": "2022-09-20", "close": 2.06, "volume": 2252117.0}, {"date": "2022-09-21", "close": 2.11, "volume": 1320647.0}, {"date": "2022-09-22", "close": 1.98, "volume": 1561486.0}, {"date": "2022-09-23", "close": 1.9, "volume": 1745553.0}, {"date": "2022-09-26", "close": 1.9, "volume": 1143231.0}, {"date": "2022-09-27", "close": 1.93, "volume": 762687.0}, {"date": "2022-09-28", "close": 2.04, "volume": 804996.0}, {"date": "2022-09-29", "close": 1.86, "volume": 1132763.0}, {"date": "2022-09-30", "close": 1.81, "volume": 1105884.0}, {"date": "2022-10-03", "close": 1.94, "volume": 1566281.0}, {"date": "2022-10-04", "close": 2.12, "volume": 1234880.0}, {"date": "2022-10-05", "close": 1.98, "volume": 822181.0}, {"date": "2022-10-06", "close": 1.96, "volume": 773636.0}, {"date": "2022-10-07", "close": 1.86, "volume": 1129788.0}, {"date": "2022-10-10", "close": 1.81, "volume": 1188499.0}, {"date": "2022-10-11", "close": 1.8, "volume": 1531515.0}, {"date": "2022-10-12", "close": 1.74, "volume": 1674213.0}, {"date": "2022-10-13", "close": 1.68, "volume": 2148856.0}, {"date": "2022-10-14", "close": 1.57, "volume": 1759689.0}, {"date": "2022-10-17", "close": 1.59, "volume": 1991251.0}, {"date": "2022-10-18", "close": 1.59, "volume": 1871270.0}, {"date": "2022-10-19", "close": 2.23, "volume": 49751090.0}, {"date": "2022-10-20", "close": 2.21, "volume": 10604340.0}, {"date": "2022-10-21", "close": 2.5, "volume": 20836460.0}, {"date": "2022-10-24", "close": 2.12, "volume": 6428754.0}, {"date": "2022-10-25", "close": 2.43, "volume": 4502285.0}, {"date": "2022-10-26", "close": 2.28, "volume": 3759773.0}, {"date": "2022-10-27", "close": 2.37, "volume": 3613926.0}, {"date": "2022-10-28", "close": 2.42, "volume": 4568731.0}, {"date": "2022-10-31", "close": 2.45, "volume": 6907331.0}, {"date": "2022-11-01", "close": 2.4, "volume": 2388250.0}, {"date": "2022-11-02", "close": 2.46, "volume": 4619337.0}, {"date": "2022-11-03", "close": 2.37, "volume": 2415703.0}, {"date": "2022-11-04", "close": 2.39, "volume": 1967477.0}, {"date": "2022-11-07", "close": 2.35, "volume": 1302817.0}, {"date": "2022-11-08", "close": 2.4, "volume": 2143571.0}, {"date": "2022-11-09", "close": 2.27, "volume": 1587113.0}, {"date": "2022-11-10", "close": 2.44, "volume": 2149123.0}, {"date": "2022-11-11", "close": 2.46, "volume": 2263646.0}, {"date": "2022-11-14", "close": 2.37, "volume": 1767851.0}, {"date": "2022-11-15", "close": 2.48, "volume": 3473471.0}, {"date": "2022-11-16", "close": 2.38, "volume": 2449479.0}, {"date": "2022-11-17", "close": 2.29, "volume": 2008597.0}, {"date": "2022-11-18", "close": 2.29, "volume": 2270056.0}, {"date": "2022-11-21", "close": 2.19, "volume": 2053251.0}, {"date": "2022-11-22", "close": 2.08, "volume": 2014657.0}, {"date": "2022-11-23", "close": 2.25, "volume": 1284283.0}, {"date": "2022-11-25", "close": 2.17, "volume": 358344.0}, {"date": "2022-11-28", "close": 2.12, "volume": 1247897.0}, {"date": "2022-11-29", "close": 2.15, "volume": 1486340.0}, {"date": "2022-11-30", "close": 2.19, "volume": 1721236.0}, {"date": "2022-12-01", "close": 2.16, "volume": 1423261.0}, {"date": "2022-12-02", "close": 2.21, "volume": 1071087.0}, {"date": "2022-12-05", "close": 2.04, "volume": 1519896.0}, {"date": "2022-12-06", "close": 1.89, "volume": 1299484.0}, {"date": "2022-12-07", "close": 1.91, "volume": 2922780.0}, {"date": "2022-12-08", "close": 1.91, "volume": 755179.0}, {"date": "2022-12-09", "close": 1.95, "volume": 845045.0}, {"date": "2022-12-12", "close": 1.96, "volume": 882232.0}, {"date": "2022-12-13", "close": 1.95, "volume": 1053795.0}, {"date": "2022-12-14", "close": 1.86, "volume": 1306957.0}, {"date": "2022-12-15", "close": 1.77, "volume": 1101840.0}, {"date": "2022-12-16", "close": 1.78, "volume": 2734294.0}, {"date": "2022-12-19", "close": 1.6, "volume": 1601985.0}, {"date": "2022-12-20", "close": 1.58, "volume": 747773.0}, {"date": "2022-12-21", "close": 1.65, "volume": 1190071.0}, {"date": "2022-12-22", "close": 1.59, "volume": 1356712.0}, {"date": "2022-12-23", "close": 1.56, "volume": 543289.0}, {"date": "2022-12-27", "close": 1.46, "volume": 1165865.0}, {"date": "2022-12-28", "close": 1.41, "volume": 1134321.0}, {"date": "2022-12-29", "close": 1.5, "volume": 1536132.0}, {"date": "2022-12-30", "close": 1.53, "volume": 1249971.0}, {"date": "2023-01-03", "close": 1.51, "volume": 1689741.0}, {"date": "2023-01-04", "close": 1.55, "volume": 787442.0}, {"date": "2023-01-05", "close": 1.5, "volume": 1124889.0}, {"date": "2023-01-06", "close": 1.55, "volume": 1025198.0}, {"date": "2023-01-09", "close": 1.61, "volume": 1217561.0}, {"date": "2023-01-10", "close": 1.7, "volume": 992486.0}, {"date": "2023-01-11", "close": 1.77, "volume": 1612064.0}, {"date": "2023-01-12", "close": 1.78, "volume": 1429976.0}, {"date": "2023-01-13", "close": 1.76, "volume": 1119866.0}, {"date": "2023-01-17", "close": 1.72, "volume": 670272.0}, {"date": "2023-01-18", "close": 1.73, "volume": 1753085.0}, {"date": "2023-01-19", "close": 1.63, "volume": 1084055.0}, {"date": "2023-01-20", "close": 1.65, "volume": 971341.0}, {"date": "2023-01-23", "close": 1.69, "volume": 980584.0}, {"date": "2023-01-24", "close": 1.66, "volume": 1157303.0}, {"date": "2023-01-25", "close": 1.65, "volume": 1623291.0}, {"date": "2023-01-26", "close": 1.6, "volume": 1497723.0}, {"date": "2023-01-27", "close": 1.56, "volume": 4806877.0}, {"date": "2023-01-30", "close": 1.58, "volume": 2240040.0}, {"date": "2023-01-31", "close": 1.63, "volume": 3983312.0}, {"date": "2023-02-01", "close": 1.63, "volume": 2182931.0}, {"date": "2023-02-02", "close": 1.76, "volume": 4132422.0}, {"date": "2023-02-03", "close": 1.74, "volume": 2477813.0}, {"date": "2023-02-06", "close": 1.68, "volume": 1212114.0}, {"date": "2023-02-07", "close": 1.68, "volume": 1564733.0}, {"date": "2023-02-08", "close": 1.65, "volume": 1095036.0}, {"date": "2023-02-09", "close": 1.58, "volume": 1397801.0}, {"date": "2023-02-10", "close": 1.55, "volume": 1034444.0}, {"date": "2023-02-13", "close": 1.54, "volume": 743730.0}, {"date": "2023-02-14", "close": 1.5, "volume": 2231946.0}, {"date": "2023-02-15", "close": 1.65, "volume": 1275000.0}, {"date": "2023-02-16", "close": 1.495, "volume": 3086479.0}, {"date": "2023-02-17", "close": 1.45, "volume": 1800019.0}, {"date": "2023-02-21", "close": 1.37, "volume": 1849709.0}, {"date": "2023-02-22", "close": 1.37, "volume": 1323420.0}, {"date": "2023-02-23", "close": 1.34, "volume": 1092453.0}, {"date": "2023-02-24", "close": 1.31, "volume": 991280.0}, {"date": "2023-02-27", "close": 1.3, "volume": 930498.0}, {"date": "2023-02-28", "close": 1.29, "volume": 843364.0}, {"date": "2023-03-01", "close": 1.27, "volume": 767270.0}, {"date": "2023-03-02", "close": 1.28, "volume": 1570608.0}, {"date": "2023-03-03", "close": 1.35, "volume": 1086079.0}, {"date": "2023-03-06", "close": 1.34, "volume": 1064874.0}, {"date": "2023-03-07", "close": 1.29, "volume": 1022125.0}, {"date": "2023-03-08", "close": 1.31, "volume": 854478.0}, {"date": "2023-03-09", "close": 1.22, "volume": 1311586.0}, {"date": "2023-03-10", "close": 1.2, "volume": 1197838.0}, {"date": "2023-03-13", "close": 1.29, "volume": 1214089.0}, {"date": "2023-03-14", "close": 1.31, "volume": 1132192.0}, {"date": "2023-03-15", "close": 1.3, "volume": 1931713.0}, {"date": "2023-03-16", "close": 1.29, "volume": 2169785.0}, {"date": "2023-03-17", "close": 1.24, "volume": 5738665.0}, {"date": "2023-03-20", "close": 1.21, "volume": 2264192.0}, {"date": "2023-03-21", "close": 1.25, "volume": 2084298.0}, {"date": "2023-03-22", "close": 1.21, "volume": 1041411.0}, {"date": "2023-03-23", "close": 1.2, "volume": 1136703.0}, {"date": "2023-03-24", "close": 1.17, "volume": 1204433.0}, {"date": "2023-03-27", "close": 1.09, "volume": 1057169.0}, {"date": "2023-03-28", "close": 1.07, "volume": 1443824.0}, {"date": "2023-03-29", "close": 1.08, "volume": 2263660.0}, {"date": "2023-03-30", "close": 1.11, "volume": 1886460.0}, {"date": "2023-03-31", "close": 1.24, "volume": 3119810.0}, {"date": "2023-04-03", "close": 1.31, "volume": 3127803.0}, {"date": "2023-04-04", "close": 1.31, "volume": 2664836.0}, {"date": "2023-04-05", "close": 1.25, "volume": 1288237.0}, {"date": "2023-04-06", "close": 1.22, "volume": 1282782.0}, {"date": "2023-04-10", "close": 1.31, "volume": 1860786.0}, {"date": "2023-04-11", "close": 1.39, "volume": 1441481.0}, {"date": "2023-04-12", "close": 1.27, "volume": 1558392.0}, {"date": "2023-04-13", "close": 1.34, "volume": 1285825.0}, {"date": "2023-04-14", "close": 1.28, "volume": 876407.0}, {"date": "2023-04-17", "close": 1.26, "volume": 781599.0}, {"date": "2023-04-18", "close": 1.19, "volume": 1428310.0}, {"date": "2023-04-19", "close": 1.15, "volume": 845099.0}, {"date": "2023-04-20", "close": 1.11, "volume": 1062365.0}, {"date": "2023-04-21", "close": 1.04, "volume": 2654387.0}, {"date": "2023-04-24", "close": 1.06, "volume": 1192159.0}, {"date": "2023-04-25", "close": 0.9618, "volume": 2135247.0}, {"date": "2023-04-26", "close": 1.05, "volume": 2848736.0}, {"date": "2023-04-27", "close": 1.06, "volume": 728951.0}, {"date": "2023-04-28", "close": 1.05, "volume": 858231.0}, {"date": "2023-05-01", "close": 0.9501, "volume": 1221514.0}, {"date": "2023-05-02", "close": 1.025, "volume": 1324658.0}, {"date": "2023-05-03", "close": 1.08, "volume": 1258122.0}, {"date": "2023-05-04", "close": 1.07, "volume": 916673.0}, {"date": "2023-05-05", "close": 1.16, "volume": 1494964.0}, {"date": "2023-05-08", "close": 1.19, "volume": 1499329.0}, {"date": "2023-05-09", "close": 1.31, "volume": 5381384.0}, {"date": "2023-05-10", "close": 1.87, "volume": 50044440.0}, {"date": "2023-05-11", "close": 1.86, "volume": 17845840.0}, {"date": "2023-05-12", "close": 1.66, "volume": 8461886.0}, {"date": "2023-05-15", "close": 1.8, "volume": 4035697.0}, {"date": "2023-05-16", "close": 1.8, "volume": 2951349.0}, {"date": "2023-05-17", "close": 2.12, "volume": 7896588.0}, {"date": "2023-05-18", "close": 2.13, "volume": 5893374.0}, {"date": "2023-05-19", "close": 2.1, "volume": 5768062.0}, {"date": "2023-05-22", "close": 2.2, "volume": 6407193.0}, {"date": "2023-05-23", "close": 1.4, "volume": 19110820.0}, {"date": "2023-05-24", "close": 1.48, "volume": 7365197.0}, {"date": "2023-05-25", "close": 1.42, "volume": 4550476.0}, {"date": "2023-05-26", "close": 1.37, "volume": 2468882.0}, {"date": "2023-05-30", "close": 1.27, "volume": 3547647.0}, {"date": "2023-05-31", "close": 1.24, "volume": 2024587.0}, {"date": "2023-06-01", "close": 1.27, "volume": 2816243.0}, {"date": "2023-06-02", "close": 1.4, "volume": 3120886.0}, {"date": "2023-06-05", "close": 1.41, "volume": 3477451.0}, {"date": "2023-06-06", "close": 1.46, "volume": 2920537.0}, {"date": "2023-06-07", "close": 1.56, "volume": 5487955.0}, {"date": "2023-06-08", "close": 1.47, "volume": 2483543.0}, {"date": "2023-06-09", "close": 1.4, "volume": 3199591.0}, {"date": "2023-06-12", "close": 1.48, "volume": 2416260.0}, {"date": "2023-06-13", "close": 1.57, "volume": 3193714.0}, {"date": "2023-06-14", "close": 1.67, "volume": 5549168.0}, {"date": "2023-06-15", "close": 1.79, "volume": 3507899.0}, {"date": "2023-06-16", "close": 1.74, "volume": 4024152.0}, {"date": "2023-06-20", "close": 1.64, "volume": 2522651.0}, {"date": "2023-06-21", "close": 1.58, "volume": 2716261.0}, {"date": "2023-06-22", "close": 1.51, "volume": 2381307.0}, {"date": "2023-06-23", "close": 1.56, "volume": 10714970.0}, {"date": "2023-06-26", "close": 1.46, "volume": 2201888.0}, {"date": "2023-06-27", "close": 1.56, "volume": 1913060.0}, {"date": "2023-06-28", "close": 1.55, "volume": 1511523.0}, {"date": "2023-06-29", "close": 1.61, "volume": 1887514.0}, {"date": "2023-06-30", "close": 1.6, "volume": 2242449.0}, {"date": "2023-07-03", "close": 1.67, "volume": 1733207.0}, {"date": "2023-07-05", "close": 1.84, "volume": 4539292.0}, {"date": "2023-07-06", "close": 1.76, "volume": 3940525.0}, {"date": "2023-07-07", "close": 2.02, "volume": 5384778.0}, {"date": "2023-07-10", "close": 2.23, "volume": 5647022.0}, {"date": "2023-07-11", "close": 2.5, "volume": 9355047.0}, {"date": "2023-07-12", "close": 2.72, "volume": 8748482.0}, {"date": "2023-07-13", "close": 2.67, "volume": 7515533.0}, {"date": "2023-07-14", "close": 2.33, "volume": 9285053.0}, {"date": "2023-07-17", "close": 2.4, "volume": 3980761.0}, {"date": "2023-07-18", "close": 2.69, "volume": 6542847.0}, {"date": "2023-07-19", "close": 2.65, "volume": 5106976.0}, {"date": "2023-07-20", "close": 2.63, "volume": 6562483.0}, {"date": "2023-07-21", "close": 2.45, "volume": 5447752.0}, {"date": "2023-07-24", "close": 2.31, "volume": 2757360.0}, {"date": "2023-07-25", "close": 2.28, "volume": 3635889.0}, {"date": "2023-07-26", "close": 2.44, "volume": 2978527.0}, {"date": "2023-07-27", "close": 2.46, "volume": 5740171.0}, {"date": "2023-07-28", "close": 2.725, "volume": 6626955.0}, {"date": "2023-07-31", "close": 2.87, "volume": 8397977.0}, {"date": "2023-08-01", "close": 2.81, "volume": 5748918.0}, {"date": "2023-08-02", "close": 2.665, "volume": 5200433.0}, {"date": "2023-08-03", "close": 2.63, "volume": 3083007.0}, {"date": "2023-08-04", "close": 2.48, "volume": 4221394.0}, {"date": "2023-08-07", "close": 2.49, "volume": 3653152.0}, {"date": "2023-08-08", "close": 2.43, "volume": 9562019.0}, {"date": "2023-08-09", "close": 2.08, "volume": 6217880.0}, {"date": "2023-08-10", "close": 2.015, "volume": 3819359.0}, {"date": "2023-08-11", "close": 2.07, "volume": 3939634.0}, {"date": "2023-08-14", "close": 2.12, "volume": 2205493.0}, {"date": "2023-08-15", "close": 2.05, "volume": 2043453.0}, {"date": "2023-08-16", "close": 1.91, "volume": 5423116.0}, {"date": "2023-08-17", "close": 1.945, "volume": 2072878.0}, {"date": "2023-08-18", "close": 1.81, "volume": 3123695.0}, {"date": "2023-08-21", "close": 1.67, "volume": 5418420.0}, {"date": "2023-08-22", "close": 1.61, "volume": 2466681.0}, {"date": "2023-08-23", "close": 1.63, "volume": 3582176.0}, {"date": "2023-08-24", "close": 1.57, "volume": 2900474.0}, {"date": "2023-08-25", "close": 1.65, "volume": 4066811.0}, {"date": "2023-08-28", "close": 1.73, "volume": 2198278.0}, {"date": "2023-08-29", "close": 1.83, "volume": 2178690.0}, {"date": "2023-08-30", "close": 1.81, "volume": 1908159.0}, {"date": "2023-08-31", "close": 2.23, "volume": 12034760.0}, {"date": "2023-09-01", "close": 2.25, "volume": 6860457.0}, {"date": "2023-09-05", "close": 2.25, "volume": 3310501.0}, {"date": "2023-09-06", "close": 2.19, "volume": 3007968.0}, {"date": "2023-09-07", "close": 2.13, "volume": 2255906.0}, {"date": "2023-09-08", "close": 2.11, "volume": 1907297.0}, {"date": "2023-09-11", "close": 2.19, "volume": 2673758.0}, {"date": "2023-09-12", "close": 2.2, "volume": 2245154.0}, {"date": "2023-09-13", "close": 2.13, "volume": 2113928.0}, {"date": "2023-09-14", "close": 2.11, "volume": 2226884.0}, {"date": "2023-09-15", "close": 2.03, "volume": 6243165.0}, {"date": "2023-09-18", "close": 1.96, "volume": 2949653.0}, {"date": "2023-09-19", "close": 1.89, "volume": 3866650.0}, {"date": "2023-09-20", "close": 1.84, "volume": 1561417.0}, {"date": "2023-09-21", "close": 1.79, "volume": 2091751.0}, {"date": "2023-09-22", "close": 1.76, "volume": 1536181.0}, {"date": "2023-09-25", "close": 1.76, "volume": 1513530.0}, {"date": "2023-09-26", "close": 1.78, "volume": 1177635.0}, {"date": "2023-09-27", "close": 1.87, "volume": 1599919.0}, {"date": "2023-09-28", "close": 1.86, "volume": 1708644.0}, {"date": "2023-09-29", "close": 1.89, "volume": 2493612.0}, {"date": "2023-10-02", "close": 1.75, "volume": 2286110.0}, {"date": "2023-10-03", "close": 1.71, "volume": 1969253.0}, {"date": "2023-10-04", "close": 1.74, "volume": 1836732.0}, {"date": "2023-10-05", "close": 1.66, "volume": 1865006.0}, {"date": "2023-10-06", "close": 1.71, "volume": 1315249.0}, {"date": "2023-10-09", "close": 1.68, "volume": 1909933.0}, {"date": "2023-10-10", "close": 1.81, "volume": 1608462.0}, {"date": "2023-10-11", "close": 1.79, "volume": 1615389.0}, {"date": "2023-10-12", "close": 1.72, "volume": 1108892.0}, {"date": "2023-10-13", "close": 1.63, "volume": 2179796.0}, {"date": "2023-10-16", "close": 1.67, "volume": 1176280.0}, {"date": "2023-10-17", "close": 1.75, "volume": 1879900.0}, {"date": "2023-10-18", "close": 1.61, "volume": 1970083.0}, {"date": "2023-10-19", "close": 1.44, "volume": 3188244.0}, {"date": "2023-10-20", "close": 1.34, "volume": 2497355.0}, {"date": "2023-10-23", "close": 1.22, "volume": 3179474.0}, {"date": "2023-10-24", "close": 1.275, "volume": 3569243.0}, {"date": "2023-10-25", "close": 1.21, "volume": 1834504.0}, {"date": "2023-10-26", "close": 1.26, "volume": 3027941.0}, {"date": "2023-10-27", "close": 1.28, "volume": 1721201.0}, {"date": "2023-10-30", "close": 1.27, "volume": 1417966.0}, {"date": "2023-10-31", "close": 1.23, "volume": 1344743.0}, {"date": "2023-11-01", "close": 1.23, "volume": 1609332.0}, {"date": "2023-11-02", "close": 1.4, "volume": 2243908.0}, {"date": "2023-11-03", "close": 1.42, "volume": 2830810.0}, {"date": "2023-11-06", "close": 1.38, "volume": 2080397.0}, {"date": "2023-11-07", "close": 1.32, "volume": 1408654.0}, {"date": "2023-11-08", "close": 1.35, "volume": 2441811.0}, {"date": "2023-11-09", "close": 1.245, "volume": 2846222.0}, {"date": "2023-11-10", "close": 1.39, "volume": 4693232.0}, {"date": "2023-11-13", "close": 1.26, "volume": 5594555.0}, {"date": "2023-11-14", "close": 1.335, "volume": 6338884.0}, {"date": "2023-11-15", "close": 1.3, "volume": 4170571.0}, {"date": "2023-11-16", "close": 1.3, "volume": 3521045.0}, {"date": "2023-11-17", "close": 1.34, "volume": 4472251.0}, {"date": "2023-11-20", "close": 1.3, "volume": 3910189.0}, {"date": "2023-11-21", "close": 0.975, "volume": 48635310.0}, {"date": "2023-11-22", "close": 0.9584, "volume": 27505900.0}, {"date": "2023-11-24", "close": 1.01, "volume": 3318689.0}, {"date": "2023-11-27", "close": 1.03, "volume": 4154554.0}, {"date": "2023-11-28", "close": 1.03, "volume": 3779489.0}, {"date": "2023-11-29", "close": 1.17, "volume": 8129015.0}, {"date": "2023-11-30", "close": 1.17, "volume": 3224865.0}, {"date": "2023-12-01", "close": 1.28, "volume": 4639135.0}, {"date": "2023-12-04", "close": 1.28, "volume": 3439600.0}, {"date": "2023-12-05", "close": 1.24, "volume": 3564373.0}, {"date": "2023-12-06", "close": 1.2, "volume": 2219074.0}, {"date": "2023-12-07", "close": 1.12, "volume": 3621525.0}, {"date": "2023-12-08", "close": 1.14, "volume": 2700512.0}, {"date": "2023-12-11", "close": 1.16, "volume": 2824413.0}, {"date": "2023-12-12", "close": 1.1, "volume": 1672903.0}, {"date": "2023-12-13", "close": 1.2, "volume": 3818110.0}, {"date": "2023-12-14", "close": 1.27, "volume": 6810170.0}, {"date": "2023-12-15", "close": 1.2, "volume": 17557340.0}, {"date": "2023-12-18", "close": 1.15, "volume": 3991705.0}, {"date": "2023-12-19", "close": 1.25, "volume": 3725467.0}, {"date": "2023-12-20", "close": 1.17, "volume": 2481886.0}, {"date": "2023-12-21", "close": 1.21, "volume": 1634664.0}, {"date": "2023-12-22", "close": 1.27, "volume": 2232928.0}, {"date": "2023-12-26", "close": 1.35, "volume": 2928282.0}, {"date": "2023-12-27", "close": 1.37, "volume": 2473570.0}, {"date": "2023-12-28", "close": 1.46, "volume": 3947135.0}, {"date": "2023-12-29", "close": 1.4, "volume": 4131237.0}, {"date": "2024-01-02", "close": 1.41, "volume": 3078463.0}, {"date": "2024-01-03", "close": 1.34, "volume": 2374910.0}, {"date": "2024-01-04", "close": 1.32, "volume": 2261966.0}, {"date": "2024-01-05", "close": 1.29, "volume": 1968587.0}, {"date": "2024-01-08", "close": 1.3, "volume": 2450210.0}, {"date": "2024-01-09", "close": 1.23, "volume": 2295187.0}, {"date": "2024-01-10", "close": 1.16, "volume": 1975501.0}, {"date": "2024-01-11", "close": 1.1, "volume": 2353167.0}, {"date": "2024-01-12", "close": 1.085, "volume": 2882634.0}, {"date": "2024-01-16", "close": 1.02, "volume": 1963018.0}, {"date": "2024-01-17", "close": 0.9596, "volume": 4854497.0}, {"date": "2024-01-18", "close": 0.9919, "volume": 4772057.0}, {"date": "2024-01-19", "close": 0.9403, "volume": 4514955.0}, {"date": "2024-01-22", "close": 0.9906, "volume": 2931167.0}, {"date": "2024-01-23", "close": 0.9792, "volume": 1603284.0}, {"date": "2024-01-24", "close": 0.8601, "volume": 4288560.0}, {"date": "2024-01-25", "close": 0.8453, "volume": 4008970.0}, {"date": "2024-01-26", "close": 0.8849, "volume": 3052530.0}, {"date": "2024-01-29", "close": 0.9516, "volume": 4190375.0}, {"date": "2024-01-30", "close": 0.9293, "volume": 4621361.0}, {"date": "2024-01-31", "close": 0.938, "volume": 9587187.0}, {"date": "2024-02-01", "close": 0.9266, "volume": 4555599.0}, {"date": "2024-02-02", "close": 0.9026, "volume": 3616156.0}, {"date": "2024-02-05", "close": 0.8485, "volume": 4288251.0}, {"date": "2024-02-06", "close": 0.9178, "volume": 3572354.0}, {"date": "2024-02-07", "close": 0.8915, "volume": 1713124.0}, {"date": "2024-02-08", "close": 0.926, "volume": 1933485.0}, {"date": "2024-02-09", "close": 1.01, "volume": 4743093.0}, {"date": "2024-02-12", "close": 0.9756, "volume": 7072880.0}, {"date": "2024-02-13", "close": 0.8801, "volume": 4946176.0}, {"date": "2024-02-14", "close": 0.9225, "volume": 2025459.0}, {"date": "2024-02-15", "close": 0.949, "volume": 4428305.0}, {"date": "2024-02-16", "close": 0.9006, "volume": 3856367.0}, {"date": "2024-02-20", "close": 0.8788, "volume": 4457473.0}, {"date": "2024-02-21", "close": 0.8341, "volume": 2788907.0}, {"date": "2024-02-22", "close": 0.7451, "volume": 5731187.0}, {"date": "2024-02-23", "close": 0.7791, "volume": 6418704.0}, {"date": "2024-02-26", "close": 0.7827, "volume": 5948941.0}, {"date": "2024-02-27", "close": 0.8402, "volume": 4715605.0}, {"date": "2024-02-28", "close": 0.8113, "volume": 1197930.0}, {"date": "2024-02-29", "close": 0.8603, "volume": 6571734.0}, {"date": "2024-03-01", "close": 0.802, "volume": 2135438.0}, {"date": "2024-03-04", "close": 0.78, "volume": 2294559.0}, {"date": "2024-03-05", "close": 0.75, "volume": 1823213.0}, {"date": "2024-03-06", "close": 0.7542, "volume": 1264485.0}, {"date": "2024-03-07", "close": 0.7024, "volume": 4004207.0}, {"date": "2024-03-08", "close": 0.705, "volume": 3852814.0}, {"date": "2024-03-11", "close": 0.6988, "volume": 2932964.0}, {"date": "2024-03-12", "close": 0.6526, "volume": 5498889.0}, {"date": "2024-03-13", "close": 0.6483, "volume": 4302939.0}, {"date": "2024-03-14", "close": 0.6006, "volume": 5457048.0}, {"date": "2024-03-15", "close": 0.551, "volume": 4847761.0}, {"date": "2024-03-18", "close": 0.5422, "volume": 6798670.0}, {"date": "2024-03-19", "close": 0.6319, "volume": 11520260.0}, {"date": "2024-03-20", "close": 0.7303, "volume": 11567320.0}, {"date": "2024-03-21", "close": 0.7513, "volume": 6291581.0}, {"date": "2024-03-22", "close": 0.7352, "volume": 5383491.0}, {"date": "2024-03-25", "close": 0.7666, "volume": 3644069.0}, {"date": "2024-03-26", "close": 0.8395, "volume": 9731165.0}, {"date": "2024-03-27", "close": 0.8413, "volume": 2848097.0}, {"date": "2024-03-28", "close": 0.837, "volume": 11811060.0}, {"date": "2024-04-01", "close": 0.895, "volume": 10179340.0}, {"date": "2024-04-02", "close": 0.59, "volume": 14103900.0}, {"date": "2024-04-03", "close": 0.6066, "volume": 13233190.0}, {"date": "2024-04-04", "close": 0.5527, "volume": 6821579.0}, {"date": "2024-04-05", "close": 0.4924, "volume": 11378740.0}, {"date": "2024-04-08", "close": 0.5062, "volume": 7937404.0}, {"date": "2024-04-09", "close": 0.506, "volume": 6489303.0}, {"date": "2024-04-10", "close": 0.5184, "volume": 4515113.0}, {"date": "2024-04-11", "close": 0.5137, "volume": 4814984.0}, {"date": "2024-04-12", "close": 0.515, "volume": 2308146.0}, {"date": "2024-04-15", "close": 0.4856, "volume": 2327043.0}, {"date": "2024-04-16", "close": 0.53, "volume": 4444597.0}, {"date": "2024-04-17", "close": 0.5209, "volume": 4657735.0}, {"date": "2024-04-18", "close": 0.4927, "volume": 2116287.0}, {"date": "2024-04-19", "close": 0.4998, "volume": 1789483.0}, {"date": "2024-04-22", "close": 0.5025, "volume": 1762027.0}, {"date": "2024-04-23", "close": 0.4558, "volume": 4101306.0}, {"date": "2024-04-24", "close": 0.4498, "volume": 4585487.0}, {"date": "2024-04-25", "close": 0.3882, "volume": 10082600.0}, {"date": "2024-04-26", "close": 0.4111, "volume": 3479443.0}, {"date": "2024-04-29", "close": 0.4164, "volume": 1428358.0}, {"date": "2024-04-30", "close": 0.3919, "volume": 1931069.0}, {"date": "2024-05-01", "close": 0.4041, "volume": 2186421.0}, {"date": "2024-05-02", "close": 0.4014, "volume": 2392771.0}, {"date": "2024-05-03", "close": 0.3846, "volume": 2062299.0}, {"date": "2024-05-06", "close": 0.4319, "volume": 3337927.0}, {"date": "2024-05-07", "close": 0.423, "volume": 1850489.0}, {"date": "2024-05-08", "close": 0.392, "volume": 3045504.0}, {"date": "2024-05-09", "close": 0.4366, "volume": 3874424.0}, {"date": "2024-05-10", "close": 0.4262, "volume": 5536801.0}, {"date": "2024-05-13", "close": 0.4246, "volume": 1761902.0}, {"date": "2024-05-14", "close": 0.438, "volume": 4553279.0}, {"date": "2024-05-15", "close": 0.4165, "volume": 2963227.0}, {"date": "2024-05-16", "close": 0.4189, "volume": 1858735.0}, {"date": "2024-05-17", "close": 0.4112, "volume": 4647977.0}, {"date": "2024-05-20", "close": 0.4091, "volume": 2475515.0}, {"date": "2024-05-21", "close": 0.3974, "volume": 2519292.0}, {"date": "2024-05-22", "close": 0.3945, "volume": 2090702.0}, {"date": "2024-05-23", "close": 0.3787, "volume": 2309087.0}, {"date": "2024-05-24", "close": 0.35, "volume": 2977180.0}, {"date": "2024-05-28", "close": 0.3298, "volume": 5540869.0}, {"date": "2024-05-29", "close": 0.3203, "volume": 2832152.0}, {"date": "2024-05-30", "close": 0.3424, "volume": 2530690.0}, {"date": "2024-05-31", "close": 0.3739, "volume": 2563367.0}, {"date": "2024-06-03", "close": 0.3507, "volume": 2038843.0}, {"date": "2024-06-04", "close": 0.3901, "volume": 8723719.0}, {"date": "2024-06-05", "close": 0.3934, "volume": 2304565.0}, {"date": "2024-06-06", "close": 0.367, "volume": 2221580.0}, {"date": "2024-06-07", "close": 0.3671, "volume": 1338027.0}, {"date": "2024-06-10", "close": 0.3989, "volume": 3282321.0}, {"date": "2024-06-11", "close": 0.44, "volume": 2676329.0}, {"date": "2024-06-12", "close": 0.47, "volume": 2910357.0}, {"date": "2024-06-13", "close": 0.4358, "volume": 1737432.0}, {"date": "2024-06-14", "close": 0.4287, "volume": 787733.0}, {"date": "2024-06-17", "close": 0.4615, "volume": 2146268.0}, {"date": "2024-06-18", "close": 0.4783, "volume": 2126773.0}, {"date": "2024-06-20", "close": 0.4692, "volume": 2412107.0}, {"date": "2024-06-21", "close": 0.4349, "volume": 5087552.0}, {"date": "2024-06-24", "close": 0.476, "volume": 1952597.0}, {"date": "2024-06-25", "close": 0.4728, "volume": 2758949.0}, {"date": "2024-06-26", "close": 0.501, "volume": 4904271.0}, {"date": "2024-06-27", "close": 0.536, "volume": 3776511.0}, {"date": "2024-06-28", "close": 0.4561, "volume": 28284130.0}, {"date": "2024-07-01", "close": 0.396, "volume": 4042089.0}, {"date": "2024-07-02", "close": 0.3646, "volume": 5198220.0}, {"date": "2024-07-03", "close": 0.3738, "volume": 1716701.0}, {"date": "2024-07-05", "close": 0.4053, "volume": 2896963.0}, {"date": "2024-07-08", "close": 0.4244, "volume": 2229885.0}, {"date": "2024-07-09", "close": 0.402, "volume": 2113059.0}, {"date": "2024-07-10", "close": 0.4193, "volume": 1001389.0}, {"date": "2024-07-11", "close": 0.454, "volume": 1552233.0}, {"date": "2024-07-12", "close": 0.4632, "volume": 2106510.0}, {"date": "2024-07-15", "close": 0.4313, "volume": 1779414.0}, {"date": "2024-07-16", "close": 0.4297, "volume": 3625706.0}, {"date": "2024-07-17", "close": 0.4075, "volume": 1884723.0}, {"date": "2024-07-18", "close": 0.4029, "volume": 1025877.0}, {"date": "2024-07-19", "close": 0.395, "volume": 830619.0}, {"date": "2024-07-22", "close": 0.4204, "volume": 1235716.0}, {"date": "2024-07-23", "close": 0.4348, "volume": 623440.0}, {"date": "2024-07-24", "close": 0.403, "volume": 700414.0}, {"date": "2024-07-25", "close": 0.4107, "volume": 440664.0}, {"date": "2024-07-26", "close": 0.4227, "volume": 373796.0}, {"date": "2024-07-29", "close": 0.4087, "volume": 603535.0}, {"date": "2024-07-30", "close": 0.3862, "volume": 919480.0}, {"date": "2024-07-31", "close": 0.3907, "volume": 916747.0}, {"date": "2024-08-01", "close": 0.373, "volume": 1164268.0}, {"date": "2024-08-02", "close": 0.3422, "volume": 1760575.0}, {"date": "2024-08-05", "close": 0.33, "volume": 1942577.0}, {"date": "2024-08-06", "close": 0.38, "volume": 2305375.0}, {"date": "2024-08-07", "close": 0.36, "volume": 1169764.0}, {"date": "2024-08-08", "close": 0.3962, "volume": 2007848.0}, {"date": "2024-08-09", "close": 0.3414, "volume": 2299409.0}, {"date": "2024-08-12", "close": 0.34, "volume": 688702.0}, {"date": "2024-08-13", "close": 0.3189, "volume": 1828691.0}, {"date": "2024-08-14", "close": 0.3147, "volume": 1108090.0}, {"date": "2024-08-15", "close": 0.3174, "volume": 1431351.0}, {"date": "2024-08-16", "close": 0.3049, "volume": 1596550.0}, {"date": "2024-08-19", "close": 0.308, "volume": 1540591.0}, {"date": "2024-08-20", "close": 0.3017, "volume": 1434797.0}, {"date": "2024-08-21", "close": 0.3137, "volume": 848002.0}, {"date": "2024-08-22", "close": 0.309, "volume": 997361.0}, {"date": "2024-08-23", "close": 0.3223, "volume": 1290793.0}, {"date": "2024-08-26", "close": 0.315, "volume": 1067642.0}, {"date": "2024-08-27", "close": 0.299, "volume": 2370988.0}, {"date": "2024-08-28", "close": 0.274, "volume": 2004861.0}, {"date": "2024-08-29", "close": 0.2682, "volume": 3058901.0}, {"date": "2024-08-30", "close": 0.288, "volume": 1111028.0}, {"date": "2024-09-03", "close": 0.2683, "volume": 847211.0}, {"date": "2024-09-04", "close": 0.2722, "volume": 461414.0}, {"date": "2024-09-05", "close": 0.2712, "volume": 397616.0}, {"date": "2024-09-06", "close": 0.2401, "volume": 2555042.0}, {"date": "2024-09-09", "close": 0.218, "volume": 3204263.0}, {"date": "2024-09-10", "close": 0.1995, "volume": 6332232.0}, {"date": "2024-09-11", "close": 0.1801, "volume": 4619095.0}, {"date": "2024-09-12", "close": 0.1892, "volume": 4557506.0}, {"date": "2024-09-13", "close": 0.2242, "volume": 3499836.0}, {"date": "2024-09-16", "close": 0.2803, "volume": 6058494.0}, {"date": "2024-09-17", "close": 0.3116, "volume": 7667583.0}, {"date": "2024-09-18", "close": 0.3405, "volume": 6380864.0}, {"date": "2024-09-19", "close": 0.3101, "volume": 3361745.0}, {"date": "2024-09-20", "close": 0.2953, "volume": 3561261.0}, {"date": "2024-09-23", "close": 0.2692, "volume": 3354657.0}, {"date": "2024-09-24", "close": 0.2766, "volume": 1249419.0}, {"date": "2024-09-25", "close": 0.27, "volume": 678886.0}, {"date": "2024-09-26", "close": 0.276, "volume": 1940743.0}, {"date": "2024-09-27", "close": 0.2797, "volume": 2646577.0}, {"date": "2024-09-30", "close": 0.2495, "volume": 2039948.0}, {"date": "2024-10-01", "close": 0.2307, "volume": 1205717.0}, {"date": "2024-10-02", "close": 0.2284, "volume": 1104864.0}, {"date": "2024-10-03", "close": 0.23, "volume": 2103535.0}, {"date": "2024-10-04", "close": 0.2325, "volume": 1165936.0}, {"date": "2024-10-07", "close": 0.2363, "volume": 1222650.0}, {"date": "2024-10-08", "close": 0.2226, "volume": 1009406.0}, {"date": "2024-10-09", "close": 0.2156, "volume": 1204222.0}, {"date": "2024-10-10", "close": 0.2127, "volume": 1128583.0}, {"date": "2024-10-11", "close": 0.2192, "volume": 875116.0}, {"date": "2024-10-14", "close": 0.214, "volume": 3734655.0}, {"date": "2024-10-15", "close": 0.2145, "volume": 637564.0}, {"date": "2024-10-16", "close": 0.2199, "volume": 972994.0}, {"date": "2024-10-17", "close": 0.2136, "volume": 994788.0}, {"date": "2024-10-18", "close": 0.21, "volume": 1254092.0}, {"date": "2024-10-21", "close": 0.2116, "volume": 1618312.0}, {"date": "2024-10-22", "close": 0.22, "volume": 1640020.0}, {"date": "2024-10-23", "close": 0.2136, "volume": 879005.0}, {"date": "2024-10-24", "close": 0.2097, "volume": 949055.0}, {"date": "2024-10-25", "close": 0.2136, "volume": 909562.0}, {"date": "2024-10-28", "close": 0.2112, "volume": 1792017.0}, {"date": "2024-10-29", "close": 0.2035, "volume": 1386564.0}, {"date": "2024-10-30", "close": 0.2015, "volume": 1282965.0}, {"date": "2024-10-31", "close": 0.1904, "volume": 1510383.0}, {"date": "2024-11-01", "close": 0.1907, "volume": 1039294.0}, {"date": "2024-11-04", "close": 0.1963, "volume": 1287657.0}, {"date": "2024-11-05", "close": 0.1919, "volume": 2216289.0}, {"date": "2024-11-06", "close": 0.1872, "volume": 2047132.0}, {"date": "2024-11-07", "close": 0.1606, "volume": 8639008.0}, {"date": "2024-11-08", "close": 0.1783, "volume": 4588323.0}, {"date": "2024-11-11", "close": 0.1949, "volume": 4248587.0}, {"date": "2024-11-12", "close": 0.1807, "volume": 15672440.0}, {"date": "2024-11-13", "close": 0.7951, "volume": 1087946000.0}, {"date": "2024-11-14", "close": 0.7782, "volume": 173538800.0}, {"date": "2024-11-15", "close": 0.7184, "volume": 32273360.0}, {"date": "2024-11-18", "close": 0.6232, "volume": 20956050.0}, {"date": "2024-11-19", "close": 0.6249, "volume": 20843430.0}, {"date": "2024-11-20", "close": 0.58, "volume": 10874880.0}, {"date": "2024-11-21", "close": 0.5904, "volume": 9037184.0}, {"date": "2024-11-22", "close": 0.666, "volume": 17208240.0}, {"date": "2024-11-25", "close": 0.726, "volume": 13407200.0}, {"date": "2024-11-26", "close": 0.7453, "volume": 8643235.0}, {"date": "2024-11-27", "close": 0.8444, "volume": 13657010.0}, {"date": "2024-11-29", "close": 0.76, "volume": 8034198.0}, {"date": "2024-12-02", "close": 1.06, "volume": 31824720.0}, {"date": "2024-12-03", "close": 1.41, "volume": 53286590.0}, {"date": "2024-12-04", "close": 1.29, "volume": 51236300.0}, {"date": "2024-12-05", "close": 1.18, "volume": 21791210.0}, {"date": "2024-12-06", "close": 1.24, "volume": 13372700.0}, {"date": "2024-12-09", "close": 1.16, "volume": 12873900.0}, {"date": "2024-12-10", "close": 1.25, "volume": 11325060.0}, {"date": "2024-12-11", "close": 1.25, "volume": 13585000.0}, {"date": "2024-12-12", "close": 1.26, "volume": 6790510.0}, {"date": "2024-12-13", "close": 1.27, "volume": 8184218.0}, {"date": "2024-12-16", "close": 1.21, "volume": 10030890.0}, {"date": "2024-12-17", "close": 1.16, "volume": 8074597.0}, {"date": "2024-12-18", "close": 1.15, "volume": 12767530.0}, {"date": "2024-12-19", "close": 1.5, "volume": 29033160.0}, {"date": "2024-12-20", "close": 1.53, "volume": 27007810.0}, {"date": "2024-12-23", "close": 1.91, "volume": 30855600.0}, {"date": "2024-12-24", "close": 1.83, "volume": 16798560.0}, {"date": "2024-12-26", "close": 2.55, "volume": 36924670.0}, {"date": "2024-12-27", "close": 2.45, "volume": 25248440.0}, {"date": "2024-12-30", "close": 2.75, "volume": 23185680.0}, {"date": "2024-12-31", "close": 2.07, "volume": 23181930.0}, {"date": "2025-01-02", "close": 2.41, "volume": 16373740.0}, {"date": "2025-01-03", "close": 2.39, "volume": 10104090.0}, {"date": "2025-01-06", "close": 2.22, "volume": 12181860.0}, {"date": "2025-01-07", "close": 2.1, "volume": 10459440.0}, {"date": "2025-01-08", "close": 1.87, "volume": 9541727.0}, {"date": "2025-01-10", "close": 2.35, "volume": 76813090.0}, {"date": "2025-01-13", "close": 1.99, "volume": 13600860.0}, {"date": "2025-01-14", "close": 2.05, "volume": 8174854.0}, {"date": "2025-01-15", "close": 2.06, "volume": 13101590.0}, {"date": "2025-01-16", "close": 2.16, "volume": 9191210.0}, {"date": "2025-01-17", "close": 2.06, "volume": 11356960.0}, {"date": "2025-01-21", "close": 2.14, "volume": 6737222.0}, {"date": "2025-01-22", "close": 2.08, "volume": 7645738.0}, {"date": "2025-01-23", "close": 1.99, "volume": 4625188.0}, {"date": "2025-01-24", "close": 2.18, "volume": 16665520.0}, {"date": "2025-01-27", "close": 1.98, "volume": 12496910.0}, {"date": "2025-01-28", "close": 1.89, "volume": 4717267.0}, {"date": "2025-01-29", "close": 1.635, "volume": 11369880.0}, {"date": "2025-01-30", "close": 1.5, "volume": 6734541.0}, {"date": "2025-01-31", "close": 1.51, "volume": 8853933.0}, {"date": "2025-02-03", "close": 1.57, "volume": 6618089.0}, {"date": "2025-02-04", "close": 1.69, "volume": 6564736.0}, {"date": "2025-02-05", "close": 1.65, "volume": 3903963.0}, {"date": "2025-02-06", "close": 1.68, "volume": 3167818.0}, {"date": "2025-02-07", "close": 1.6, "volume": 4382846.0}, {"date": "2025-02-10", "close": 1.68, "volume": 3624042.0}, {"date": "2025-02-11", "close": 1.79, "volume": 9370248.0}, {"date": "2025-02-12", "close": 1.98, "volume": 8782895.0}, {"date": "2025-02-13", "close": 2.04, "volume": 8305772.0}, {"date": "2025-02-14", "close": 2.09, "volume": 7744324.0}, {"date": "2025-02-18", "close": 2.23, "volume": 8784897.0}, {"date": "2025-02-19", "close": 2.3, "volume": 7631854.0}, {"date": "2025-02-20", "close": 2.16, "volume": 6833333.0}, {"date": "2025-02-21", "close": 1.95, "volume": 6323566.0}, {"date": "2025-02-24", "close": 1.74, "volume": 7051854.0}, {"date": "2025-02-25", "close": 1.7, "volume": 5763891.0}, {"date": "2025-02-26", "close": 1.72, "volume": 3661573.0}, {"date": "2025-02-27", "close": 1.67, "volume": 2940973.0}, {"date": "2025-02-28", "close": 1.63, "volume": 2576595.0}, {"date": "2025-03-03", "close": 1.48, "volume": 5665887.0}, {"date": "2025-03-04", "close": 1.51, "volume": 5340656.0}, {"date": "2025-03-05", "close": 1.56, "volume": 3365651.0}, {"date": "2025-03-06", "close": 1.5, "volume": 3579409.0}, {"date": "2025-03-07", "close": 1.56, "volume": 1799728.0}, {"date": "2025-03-10", "close": 1.44, "volume": 4550545.0}, {"date": "2025-03-11", "close": 1.38, "volume": 3387909.0}, {"date": "2025-03-12", "close": 1.5, "volume": 2339160.0}, {"date": "2025-03-13", "close": 1.43, "volume": 2274957.0}, {"date": "2025-03-14", "close": 1.48, "volume": 2044831.0}, {"date": "2025-03-17", "close": 1.45, "volume": 2554406.0}, {"date": "2025-03-18", "close": 1.43, "volume": 2107110.0}, {"date": "2025-03-19", "close": 1.27, "volume": 6177180.0}, {"date": "2025-03-20", "close": 1.32, "volume": 2391078.0}, {"date": "2025-03-21", "close": 1.3, "volume": 6604358.0}, {"date": "2025-03-24", "close": 1.27, "volume": 2545994.0}, {"date": "2025-03-25", "close": 1.2, "volume": 4289697.0}, {"date": "2025-03-26", "close": 1.24, "volume": 4890959.0}, {"date": "2025-03-27", "close": 1.2, "volume": 2155413.0}, {"date": "2025-03-28", "close": 1.15, "volume": 5044612.0}, {"date": "2025-03-31", "close": 1.17, "volume": 8380781.0}, {"date": "2025-04-01", "close": 1.55, "volume": 41926720.0}, {"date": "2025-04-02", "close": 1.77, "volume": 21352770.0}, {"date": "2025-04-03", "close": 1.82, "volume": 11890200.0}, {"date": "2025-04-04", "close": 1.79, "volume": 9287659.0}, {"date": "2025-04-07", "close": 1.8, "volume": 8657628.0}, {"date": "2025-04-08", "close": 1.635, "volume": 7359414.0}, {"date": "2025-04-09", "close": 1.79, "volume": 9256883.0}, {"date": "2025-04-10", "close": 1.66, "volume": 7845355.0}, {"date": "2025-04-11", "close": 1.73, "volume": 4480591.0}, {"date": "2025-04-14", "close": 1.7, "volume": 5440457.0}, {"date": "2025-04-15", "close": 1.68, "volume": 3515673.0}, {"date": "2025-04-16", "close": 1.65, "volume": 2911854.0}, {"date": "2025-04-17", "close": 1.83, "volume": 7034901.0}, {"date": "2025-04-21", "close": 2.09, "volume": 13769070.0}, {"date": "2025-04-22", "close": 2.19, "volume": 10012770.0}, {"date": "2025-04-23", "close": 2.33, "volume": 9637210.0}, {"date": "2025-04-24", "close": 2.15, "volume": 7719111.0}, {"date": "2025-04-25", "close": 2.06, "volume": 6026052.0}, {"date": "2025-04-28", "close": 2.09, "volume": 6212486.0}, {"date": "2025-04-29", "close": 2.02, "volume": 4696229.0}, {"date": "2025-04-30", "close": 1.93, "volume": 5337439.0}, {"date": "2025-05-01", "close": 1.88, "volume": 3256731.0}, {"date": "2025-05-02", "close": 2.05, "volume": 4631874.0}, {"date": "2025-05-05", "close": 1.98, "volume": 3740031.0}, {"date": "2025-05-06", "close": 1.92, "volume": 3429090.0}, {"date": "2025-05-07", "close": 1.93, "volume": 2473562.0}, {"date": "2025-05-08", "close": 2.09, "volume": 4944419.0}, {"date": "2025-05-09", "close": 2.2, "volume": 5689518.0}, {"date": "2025-05-12", "close": 2.39, "volume": 16701570.0}, {"date": "2025-05-13", "close": 3.11, "volume": 53627390.0}, {"date": "2025-05-14", "close": 3.08, "volume": 16329470.0}, {"date": "2025-05-15", "close": 3.3, "volume": 17135940.0}, {"date": "2025-05-16", "close": 3.38, "volume": 11060120.0}, {"date": "2025-05-19", "close": 3.59, "volume": 15664460.0}, {"date": "2025-05-20", "close": 3.77, "volume": 10895900.0}, {"date": "2025-05-21", "close": 3.57, "volume": 10763900.0}, {"date": "2025-05-22", "close": 3.55, "volume": 9102821.0}, {"date": "2025-05-23", "close": 3.98, "volume": 14474410.0}, {"date": "2025-05-27", "close": 3.85, "volume": 11623960.0}, {"date": "2025-05-28", "close": 3.97, "volume": 10093570.0}, {"date": "2025-05-29", "close": 3.78, "volume": 4871842.0}, {"date": "2025-05-30", "close": 3.59, "volume": 5678962.0}, {"date": "2025-06-02", "close": 3.57, "volume": 4801468.0}, {"date": "2025-06-03", "close": 3.57, "volume": 5262218.0}, {"date": "2025-06-04", "close": 3.39, "volume": 5319758.0}, {"date": "2025-06-05", "close": 3.44, "volume": 4898152.0}, {"date": "2025-06-06", "close": 3.96, "volume": 8105024.0}, {"date": "2025-06-09", "close": 4.08, "volume": 6694206.0}, {"date": "2025-06-10", "close": 4.19, "volume": 6689978.0}, {"date": "2025-06-11", "close": 4.22, "volume": 5531195.0}, {"date": "2025-06-12", "close": 4.2, "volume": 5749534.0}, {"date": "2025-06-13", "close": 4.05, "volume": 4572669.0}, {"date": "2025-06-16", "close": 4.63, "volume": 13161160.0}, {"date": "2025-06-17", "close": 4.37, "volume": 7986827.0}, {"date": "2025-06-18", "close": 4.33, "volume": 6179292.0}, {"date": "2025-06-20", "close": 3.91, "volume": 10443170.0}, {"date": "2025-06-23", "close": 3.74, "volume": 7532474.0}, {"date": "2025-06-24", "close": 3.91, "volume": 7665527.0}, {"date": "2025-06-25", "close": 3.9, "volume": 14108400.0}, {"date": "2025-06-26", "close": 3.92, "volume": 8401293.0}, {"date": "2025-06-27", "close": 4.04, "volume": 39467810.0}, {"date": "2025-06-30", "close": 3.63, "volume": 10436160.0}, {"date": "2025-07-01", "close": 3.58, "volume": 6752656.0}, {"date": "2025-07-02", "close": 3.55, "volume": 7386231.0}, {"date": "2025-07-03", "close": 3.6, "volume": 2531396.0}, {"date": "2025-07-07", "close": 3.43, "volume": 6221182.0}, {"date": "2025-07-08", "close": 3.5, "volume": 7503264.0}, {"date": "2025-07-09", "close": 3.36, "volume": 5189121.0}, {"date": "2025-07-10", "close": 3.21, "volume": 4468744.0}, {"date": "2025-07-11", "close": 3.01, "volume": 7546555.0}, {"date": "2025-07-14", "close": 3.18, "volume": 5287666.0}, {"date": "2025-07-15", "close": 3.13, "volume": 5064224.0}, {"date": "2025-07-16", "close": 3.08, "volume": 4809490.0}, {"date": "2025-07-17", "close": 3.14, "volume": 5275768.0}, {"date": "2025-07-18", "close": 3.38, "volume": 7463276.0}, {"date": "2025-07-21", "close": 3.3, "volume": 5926481.0}, {"date": "2025-07-22", "close": 3.31, "volume": 5061024.0}, {"date": "2025-07-23", "close": 3.56, "volume": 7989113.0}, {"date": "2025-07-24", "close": 3.34, "volume": 6352854.0}, {"date": "2025-07-25", "close": 3.31, "volume": 3879423.0}, {"date": "2025-07-28", "close": 3.33, "volume": 4511184.0}, {"date": "2025-07-29", "close": 3.25, "volume": 5795712.0}, {"date": "2025-07-30", "close": 3.25, "volume": 4656659.0}, {"date": "2025-07-31", "close": 3.17, "volume": 4548538.0}, {"date": "2025-08-01", "close": 3.02, "volume": 5911710.0}, {"date": "2025-08-04", "close": 2.72, "volume": 8853010.0}, {"date": "2025-08-05", "close": 2.605, "volume": 7081272.0}, {"date": "2025-08-06", "close": 2.61, "volume": 8176384.0}, {"date": "2025-08-07", "close": 2.7, "volume": 5075721.0}, {"date": "2025-08-08", "close": 2.89, "volume": 9739363.0}, {"date": "2025-08-11", "close": 3.03, "volume": 14707930.0}, {"date": "2025-08-12", "close": 2.62, "volume": 33997740.0}, {"date": "2025-08-13", "close": 2.89, "volume": 13755210.0}, {"date": "2025-08-14", "close": 2.84, "volume": 8551065.0}, {"date": "2025-08-15", "close": 2.74, "volume": 5523954.0}, {"date": "2025-08-18", "close": 2.65, "volume": 5540479.0}, {"date": "2025-08-19", "close": 2.54, "volume": 4777804.0}, {"date": "2025-08-20", "close": 2.66, "volume": 6155919.0}, {"date": "2025-08-21", "close": 2.62, "volume": 3225486.0}, {"date": "2025-08-22", "close": 2.71, "volume": 5030867.0}, {"date": "2025-08-25", "close": 2.73, "volume": 3145339.0}, {"date": "2025-08-26", "close": 2.72, "volume": 7831994.0}, {"date": "2025-08-27", "close": 2.67, "volume": 2684098.0}, {"date": "2025-08-28", "close": 2.8, "volume": 4122145.0}, {"date": "2025-08-29", "close": 2.67, "volume": 4051446.0}, {"date": "2025-09-02", "close": 2.64, "volume": 3176404.0}, {"date": "2025-09-03", "close": 2.58, "volume": 2495321.0}, {"date": "2025-09-04", "close": 2.53, "volume": 3611758.0}, {"date": "2025-09-05", "close": 2.56, "volume": 3188769.0}, {"date": "2025-09-08", "close": 2.88, "volume": 9349480.0}, {"date": "2025-09-09", "close": 2.81, "volume": 3454200.0}, {"date": "2025-09-10", "close": 2.82, "volume": 5617802.0}, {"date": "2025-09-11", "close": 2.83, "volume": 3469072.0}, {"date": "2025-09-12", "close": 3.28, "volume": 11574490.0}, {"date": "2025-09-15", "close": 3.34, "volume": 6678155.0}, {"date": "2025-09-16", "close": 3.23, "volume": 4067819.0}, {"date": "2025-09-17", "close": 3.36, "volume": 5263437.0}, {"date": "2025-09-18", "close": 3.44, "volume": 5457549.0}, {"date": "2025-09-19", "close": 3.61, "volume": 13218620.0}, {"date": "2025-09-22", "close": 3.85, "volume": 6984926.0}, {"date": "2025-09-23", "close": 4.12, "volume": 13170960.0}, {"date": "2025-09-24", "close": 3.98, "volume": 5765109.0}, {"date": "2025-09-25", "close": 3.89, "volume": 6388075.0}, {"date": "2025-09-26", "close": 3.87, "volume": 4383445.0}, {"date": "2025-09-29", "close": 4.07, "volume": 7991632.0}, {"date": "2025-09-30", "close": 3.85, "volume": 7766587.0}, {"date": "2025-10-01", "close": 4.18, "volume": 7904288.0}, {"date": "2025-10-02", "close": 4.47, "volume": 9349033.0}, {"date": "2025-10-03", "close": 4.56, "volume": 12865520.0}, {"date": "2025-10-06", "close": 4.62, "volume": 13542000.0}, {"date": "2025-10-07", "close": 4.51, "volume": 12160830.0}, {"date": "2025-10-08", "close": 4.52, "volume": 8405271.0}, {"date": "2025-10-09", "close": 4.54, "volume": 8213111.0}, {"date": "2025-10-10", "close": 4.33, "volume": 17374770.0}, {"date": "2025-10-13", "close": 5.24, "volume": 17934460.0}, {"date": "2025-10-14", "close": 5.25, "volume": 10893850.0}, {"date": "2025-10-15", "close": 6.25, "volume": 19984770.0}, {"date": "2025-10-16", "close": 6.4, "volume": 26030570.0}, {"date": "2025-10-17", "close": 5.83, "volume": 12692670.0}, {"date": "2025-10-20", "close": 6.05, "volume": 7958343.0}, {"date": "2025-10-21", "close": 5.71, "volume": 7570491.0}, {"date": "2025-10-22", "close": 5.35, "volume": 9686654.0}, {"date": "2025-10-23", "close": 5.53, "volume": 6184777.0}, {"date": "2025-10-24", "close": 5.69, "volume": 7626361.0}, {"date": "2025-10-27", "close": 5.35, "volume": 7927843.0}, {"date": "2025-10-28", "close": 5.28, "volume": 5767374.0}, {"date": "2025-10-29", "close": 5.38, "volume": 5793785.0}, {"date": "2025-10-30", "close": 5.43, "volume": 5387242.0}, {"date": "2025-10-31", "close": 5.45, "volume": 7601848.0}, {"date": "2025-11-03", "close": 5.4, "volume": 10688980.0}, {"date": "2025-11-04", "close": 4.98, "volume": 5838211.0}, {"date": "2025-11-05", "close": 5.3, "volume": 5225923.0}, {"date": "2025-11-06", "close": 4.83, "volume": 5737491.0}, {"date": "2025-11-07", "close": 4.93, "volume": 6082527.0}, {"date": "2025-11-10", "close": 4.98, "volume": 7445813.0}, {"date": "2025-11-11", "close": 4.48, "volume": 7300854.0}, {"date": "2025-11-12", "close": 4.025, "volume": 8549970.0}, {"date": "2025-11-13", "close": 3.89, "volume": 6325623.0}, {"date": "2025-11-14", "close": 3.84, "volume": 7381835.0}, {"date": "2025-11-17", "close": 3.6, "volume": 5212490.0}, {"date": "2025-11-18", "close": 3.66, "volume": 5871132.0}, {"date": "2025-11-19", "close": 3.6, "volume": 4469071.0}, {"date": "2025-11-20", "close": 3.41, "volume": 7260218.0}, {"date": "2025-11-21", "close": 3.4, "volume": 6987916.0}, {"date": "2025-11-24", "close": 3.41, "volume": 5234076.0}, {"date": "2025-11-25", "close": 3.41, "volume": 3053636.0}, {"date": "2025-11-26", "close": 3.46, "volume": 3237230.0}, {"date": "2025-11-28", "close": 3.52, "volume": 3011941.0}, {"date": "2025-12-01", "close": 3.4, "volume": 3147012.0}, {"date": "2025-12-02", "close": 3.32, "volume": 3298477.0}, {"date": "2025-12-03", "close": 3.52, "volume": 4070484.0}, {"date": "2025-12-04", "close": 3.72, "volume": 5829893.0}, {"date": "2025-12-05", "close": 3.75, "volume": 5094432.0}, {"date": "2025-12-08", "close": 3.57, "volume": 5679577.0}, {"date": "2025-12-09", "close": 3.45, "volume": 5293816.0}, {"date": "2025-12-10", "close": 3.37, "volume": 6052726.0}, {"date": "2025-12-11", "close": 3.34, "volume": 6161141.0}, {"date": "2025-12-12", "close": 3.01, "volume": 6349833.0}, {"date": "2025-12-15", "close": 2.85, "volume": 5641624.0}, {"date": "2025-12-16", "close": 2.94, "volume": 3393154.0}, {"date": "2025-12-17", "close": 2.81, "volume": 4068336.0}, {"date": "2025-12-18", "close": 2.9, "volume": 3180244.0}, {"date": "2025-12-19", "close": 2.94, "volume": 4881325.0}, {"date": "2025-12-22", "close": 3.05, "volume": 3778380.0}, {"date": "2025-12-23", "close": 3.1, "volume": 4036111.0}, {"date": "2025-12-24", "close": 3.01, "volume": 1632137.0}, {"date": "2025-12-26", "close": 2.91, "volume": 2062922.0}, {"date": "2025-12-29", "close": 2.78, "volume": 3146352.0}, {"date": "2025-12-30", "close": 2.81, "volume": 2710192.0}, {"date": "2025-12-31", "close": 2.8, "volume": 5211330.0}, {"date": "2026-01-02", "close": 2.82, "volume": 3090471.0}, {"date": "2026-01-05", "close": 3.16, "volume": 5070138.0}, {"date": "2026-01-06", "close": 3.14, "volume": 3438912.0}, {"date": "2026-01-07", "close": 3.15, "volume": 3525717.0}, {"date": "2026-01-08", "close": 3.52, "volume": 9756182.0}, {"date": "2026-01-09", "close": 3.5, "volume": 5338565.0}, {"date": "2026-01-12", "close": 3.34, "volume": 3668791.0}, {"date": "2026-01-13", "close": 3.28, "volume": 3322372.0}, {"date": "2026-01-14", "close": 3.17, "volume": 4519284.0}, {"date": "2026-01-15", "close": 2.97, "volume": 5586480.0}, {"date": "2026-01-16", "close": 2.99, "volume": 3477514.0}, {"date": "2026-01-20", "close": 2.85, "volume": 4121626.0}, {"date": "2026-01-21", "close": 2.9, "volume": 6510528.0}, {"date": "2026-01-22", "close": 3.04, "volume": 6962205.0}, {"date": "2026-01-23", "close": 3.01, "volume": 5204698.0}, {"date": "2026-01-26", "close": 2.85, "volume": 3985753.0}, {"date": "2026-01-27", "close": 2.85, "volume": 2308160.0}, {"date": "2026-01-28", "close": 2.79, "volume": 2947931.0}, {"date": "2026-01-29", "close": 2.67, "volume": 4190447.0}, {"date": "2026-01-30", "close": 2.62, "volume": 3722371.0}, {"date": "2026-02-02", "close": 2.6, "volume": 3354616.0}, {"date": "2026-02-03", "close": 2.6, "volume": 2778043.0}, {"date": "2026-02-04", "close": 2.49, "volume": 3792311.0}, {"date": "2026-02-05", "close": 2.39, "volume": 3820962.0}, {"date": "2026-02-06", "close": 2.53, "volume": 2612640.0}, {"date": "2026-02-09", "close": 2.58, "volume": 2401527.0}, {"date": "2026-02-10", "close": 2.49, "volume": 1305212.0}, {"date": "2026-02-11", "close": 2.44, "volume": 2155435.0}, {"date": "2026-02-12", "close": 2.32, "volume": 2300603.0}, {"date": "2026-02-13", "close": 2.36, "volume": 2012176.0}, {"date": "2026-02-17", "close": 2.35, "volume": 2666441.0}, {"date": "2026-02-18", "close": 2.33, "volume": 1508366.0}, {"date": "2026-02-19", "close": 2.37, "volume": 1552389.0}, {"date": "2026-02-20", "close": 2.24, "volume": 2239286.0}, {"date": "2026-02-23", "close": 2.11, "volume": 4224260.0}, {"date": "2026-02-24", "close": 2.22, "volume": 1980098.0}, {"date": "2026-02-25", "close": 2.33, "volume": 2066372.0}, {"date": "2026-02-26", "close": 2.37, "volume": 2487377.0}, {"date": "2026-02-27", "close": 2.24, "volume": 2584087.0}, {"date": "2026-03-02", "close": 2.19, "volume": 2268434.0}, {"date": "2026-03-03", "close": 2.13, "volume": 1969636.0}, {"date": "2026-03-04", "close": 2.21, "volume": 1644612.0}, {"date": "2026-03-05", "close": 2.12, "volume": 1985904.0}, {"date": "2026-03-06", "close": 2.08, "volume": 2307604.0}, {"date": "2026-03-09", "close": 2.1, "volume": 3825139.0}, {"date": "2026-03-10", "close": 2.09, "volume": 2553416.0}, {"date": "2026-03-11", "close": 2.25, "volume": 2850941.0}, {"date": "2026-03-12", "close": 2.17, "volume": 2605889.0}, {"date": "2026-03-13", "close": 2.23, "volume": 3381282.0}, {"date": "2026-03-16", "close": 2.31, "volume": 20089230.0}, {"date": "2026-03-17", "close": 1.52, "volume": 26378990.0}, {"date": "2026-03-18", "close": 1.72, "volume": 12785200.0}, {"date": "2026-03-19", "close": 1.66, "volume": 6286489.0}, {"date": "2026-03-20", "close": 1.6, "volume": 5226142.0}, {"date": "2026-03-23", "close": 1.59, "volume": 2993017.0}, {"date": "2026-03-24", "close": 1.6, "volume": 3274922.0}, {"date": "2026-03-25", "close": 1.57, "volume": 2808570.0}, {"date": "2026-03-26", "close": 1.45, "volume": 3985679.0}, {"date": "2026-03-27", "close": 1.43, "volume": 2983086.0}, {"date": "2026-03-30", "close": 1.41, "volume": 3342774.0}, {"date": "2026-03-31", "close": 1.5, "volume": 4568869.0}, {"date": "2026-04-01", "close": 1.46, "volume": 3100413.0}, {"date": "2026-04-02", "close": 1.45, "volume": 2526682.0}, {"date": "2026-04-06", "close": 1.6, "volume": 3362453.0}, {"date": "2026-04-07", "close": 1.49, "volume": 2354520.0}, {"date": "2026-04-08", "close": 1.56, "volume": 4806665.0}, {"date": "2026-04-09", "close": 1.57, "volume": 1570952.0}, {"date": "2026-04-10", "close": 1.65, "volume": 2377091.0}, {"date": "2026-04-13", "close": 1.64, "volume": 1863213.0}, {"date": "2026-04-14", "close": 1.73, "volume": 2914079.0}, {"date": "2026-04-15", "close": 1.92, "volume": 3586557.0}, {"date": "2026-04-16", "close": 1.85, "volume": 4213866.0}, {"date": "2026-04-17", "close": 1.95, "volume": 5104971.0}, {"date": "2026-04-20", "close": 1.92, "volume": 2490934.0}, {"date": "2026-04-21", "close": 1.87, "volume": 2954588.0}, {"date": "2026-04-22", "close": 2.07, "volume": 3388751.0}, {"date": "2026-04-23", "close": 1.97, "volume": 5085018.0}, {"date": "2026-04-24", "close": 1.89, "volume": 3381265.0}, {"date": "2026-04-27", "close": 1.94, "volume": 2821319.0}, {"date": "2026-04-28", "close": 1.93, "volume": 2108498.0}, {"date": "2026-04-29", "close": 1.81, "volume": 1966945.0}, {"date": "2026-04-30", "close": 1.93, "volume": 1700282.0}, {"date": "2026-05-01", "close": 1.98, "volume": 1739033.0}, {"date": "2026-05-04", "close": 1.87, "volume": 2382070.0}, {"date": "2026-05-05", "close": 1.95, "volume": 2551265.0}, {"date": "2026-05-06", "close": 1.96, "volume": 2590018.0}, {"date": "2026-05-07", "close": 1.89, "volume": 3387278.0}, {"date": "2026-05-08", "close": 2.13, "volume": 7387043.0}, {"date": "2026-05-11", "close": 2.02, "volume": 12810540.0}, {"date": "2026-05-12", "close": 1.41, "volume": 19618100.0}, {"date": "2026-05-13", "close": 1.52, "volume": 10406750.0}, {"date": "2026-05-14", "close": 1.48, "volume": 5428372.0}, {"date": "2026-05-15", "close": 1.42, "volume": 18216680.0}, {"date": "2026-05-18", "close": 1.25, "volume": 8326237.0}, {"date": "2026-05-19", "close": 1.2, "volume": 2614466.0}, {"date": "2026-05-20", "close": 1.25, "volume": 6086131.0}, {"date": "2026-05-21", "close": 1.38, "volume": 5507450.0}, {"date": "2026-05-22", "close": 1.46, "volume": 5383199.0}, {"date": "2026-05-26", "close": 1.44, "volume": 4271340.0}, {"date": "2026-05-27", "close": 1.45, "volume": 2707501.0}, {"date": "2026-05-28", "close": 1.6, "volume": 5509204.0}, {"date": "2026-05-29", "close": 1.55, "volume": 4507954.0}, {"date": "2026-06-01", "close": 1.46, "volume": 4068834.0}, {"date": "2026-06-02", "close": 1.53, "volume": 5115487.0}, {"date": "2026-06-03", "close": 1.44, "volume": 3505109.0}, {"date": "2026-06-04", "close": 1.37, "volume": 3872617.0}, {"date": "2026-06-05", "close": 1.25, "volume": 4431753.0}, {"date": "2026-06-08", "close": 1.225, "volume": 3384615.0}, {"date": "2026-06-09", "close": 1.13, "volume": 6132169.0}, {"date": "2026-06-10", "close": 1.13, "volume": 2863430.0}, {"date": "2026-06-11", "close": 1.13, "volume": 3681344.0}, {"date": "2026-06-12", "close": 1.13, "volume": 3273198.0}, {"date": "2026-06-15", "close": 1.29, "volume": 6467622.0}, {"date": "2026-06-16", "close": 1.25, "volume": 3897200.0}, {"date": "2026-06-17", "close": 1.26, "volume": 3201289.0}, {"date": "2026-06-18", "close": 1.29, "volume": 6824698.0}, {"date": "2026-06-22", "close": 1.26, "volume": 3214733.0}, {"date": "2026-06-23", "close": 1.27, "volume": 3762814.0}, {"date": "2026-06-24", "close": 1.18, "volume": 3659098.0}, {"date": "2026-06-25", "close": 1.125, "volume": 3097323.0}, {"date": "2026-06-26", "close": 1.11, "volume": 7070784.0}, {"date": "2026-06-29", "close": 1.13, "volume": 3451464.0}, {"date": "2026-06-30", "close": 1.17, "volume": 2747092.0}, {"date": "2026-07-01", "close": 1.2, "volume": 2097254.0}, {"date": "2026-07-02", "close": 1.12, "volume": 3065217.0}, {"date": "2026-07-06", "close": 1.17, "volume": 2582576.0}, {"date": "2026-07-07", "close": 1.07, "volume": 5503555.0}, {"date": "2026-07-08", "close": 1.08, "volume": 2950093.0}, {"date": "2026-07-09", "close": 1.09, "volume": 2508925.0}, {"date": "2026-07-10", "close": 1.07, "volume": 2769049.0}, {"date": "2026-07-13", "close": 0.9756, "volume": 12969410.0}, {"date": "2026-07-14", "close": 0.9703, "volume": 5249535.0}, {"date": "2026-07-15", "close": 0.9804, "volume": 7919555.0}, {"date": "2026-07-16", "close": 0.9216, "volume": 7096802.0}, {"date": "2026-07-17", "close": 0.9021, "volume": 4642388.0}, {"date": "2026-07-20", "close": 0.9015, "volume": 3816277.0}, {"date": "2026-07-21", "close": 0.9188, "volume": 3564078.0}, {"date": "2026-07-22", "close": 0.9042, "volume": 3769666.0}, {"date": "2026-07-23", "close": 0.8601, "volume": 5620330.0}, {"date": "2026-07-24", "close": 0.8001, "volume": 5034168.0}, {"date": "2026-07-27", "close": 0.8026, "volume": 3980452.0}, {"date": "2026-07-28", "close": 0.7691, "volume": 4099598.0}, {"date": "2026-07-29", "close": 0.712, "volume": 3581107.0}, {"date": "2026-07-30", "close": 0.8004, "volume": 6969203.0}, {"date": "2026-07-31", "close": 0.8071, "volume": 4589484.0}, {"date": "2026-08-03", "close": 0.8212, "volume": 7358670.0}, {"date": "2026-08-04", "close": 0.8637, "volume": 5794010.0}, {"date": "2026-08-05", "close": 0.8431, "volume": 9682963.0}, {"date": "2026-08-06", "close": 0.7822, "volume": 4535606.0}, {"date": "2026-08-07", "close": 0.906, "volume": 9194815.0}, {"date": "2026-08-10", "close": 0.8748, "volume": 9617452.0}, {"date": "2026-08-11", "close": 0.8643, "volume": 11411450.0}, {"date": "2026-08-12", "close": 0.92, "volume": 6352294.0}, {"date": "2026-08-13", "close": 0.8874, "volume": 9990464.0}, {"date": "2026-08-14", "close": 0.8385, "volume": 6156750.0}, {"date": "2026-08-17", "close": 0.8074, "volume": 6565941.0}, {"date": "2026-08-18", "close": 0.7614, "volume": 5462021.0}, {"date": "2026-08-19", "close": 0.8008, "volume": 5132919.0}, {"date": "2026-08-20", "close": 0.7838, "volume": 7742619.0}, {"date": "2026-08-21", "close": 0.8047, "volume": 4672122.0}, {"date": "2026-08-24", "close": 0.776, "volume": 8708084.0}, {"date": "2026-08-25", "close": 0.7852, "volume": 6419960.0}, {"date": "2026-08-26", "close": 0.7665, "volume": 8089922.0}, {"date": "2026-08-27", "close": 0.7688, "volume": 5970491.0}, {"date": "2026-08-28", "close": 0.7221, "volume": 5161266.0}, {"date": "2026-08-31", "close": 0.718, "volume": 15315410.0}, {"date": "2026-09-01", "close": 0.6902, "volume": 7703393.0}, {"date": "2026-09-02", "close": 0.6936, "volume": 5501705.0}, {"date": "2026-09-03", "close": 0.7, "volume": 9671210.0}, {"date": "2026-09-04", "close": 0.6913, "volume": 4604006.0}, {"date": "2026-09-08", "close": 0.6822, "volume": 7282704.0}, {"date": "2026-09-09", "close": 0.6247, "volume": 7907527.0}, {"date": "2026-09-10", "close": 0.6233, "volume": 5186740.0}, {"date": "2026-09-11", "close": 0.5975, "volume": 3681245.0}, {"date": "2026-09-14", "close": 0.5808, "volume": 7507964.0}, {"date": "2026-09-15", "close": 0.5812, "volume": 5732470.0}, {"date": "2026-09-16", "close": 0.5856, "volume": 3790559.0}, {"date": "2026-09-17", "close": 0.6401, "volume": 10239200.0}, {"date": "2026-09-18", "close": 0.6373, "volume": 15084600.0}], "refreshing": true}