{"ticker": "ONDS", "overview": {"cik": "1646188", "ticker": "ONDS", "name": "Ondas Inc.", "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "sic": "3663", "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-108757", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103173", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001213900-26-103171", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001213900-26-102458", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102451", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099531", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-099522", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095097", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095074", "price_sensitive": false}, {"form": "D", "date": "2026-08-21", "title": "Form D", "accession": "0001213900-26-092663", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092185", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008326", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090424", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090422", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090420", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090418", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001213900-26-090415", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001213900-26-090414", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001213900-26-090413", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001213900-26-090412", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090405", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349288", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347973", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-11", "title": "Form 8-K/A", "accession": "0001193125-26-344860", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341399", "price_sensitive": true}]}, "description": "Ondas Inc. trades as ONDS on the NASDAQ and is registered in the United States, classified under Radio & Tv Broadcasting & Communications Equipment (SIC 3663). Privy Trades holds 117 insider filings for the company, from September 2019 to September 2026. Across those, 11 insiders disclosed 11 open-market purchases totalling $4.18M against 40 sales totalling $48.22M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 4181906.7773, "sell_n": 40, "sell_sum": 48215749.186, "net": -44033842.4087, "insiders": 11, "first_date": "2019-09-27", "last_date": "2026-09-24"}, "metrics": {"ticker": "ONDS", "has_prices": true, "as_of": "2026-09-22", "last": 7.72, "prev_close": 7.38, "change": 0.33999999999999986, "change_pct": 0.046070460704607026, "session_volume": 70109480.0, "vwap_5": 7.422153786776718, "vwap_20": 7.585759837533082, "vwap_60": 7.85869220545207, "vwap_250": 9.265966906070963, "high_52w": 14.01, "low_52w": 5.25, "avg_volume_20": 60943607.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001654", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Ondas Inc.", "who_key": "Ondas Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Ondas Inc. moves to a 4.94% passive stake in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/0002100119-26-001654-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0001213900-26-111132", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1665774/000121390026111132/0001213900-26-111132-index.htm", "trade_date": "2026-10-01", "timestamp": "2026-10-01", "mins": 46966}, {"id": "0001213900-26-103173", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Neil J. Laird", "who_key": "LAIRD NEIL J", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38328.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO takes $38K off the table in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026103173/0001213900-26-103173-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "0001213900-26-092185", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Richard M. Cohen", "who_key": "COHEN RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67176.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "A director trims ONDS: $67K", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026092185/0001213900-26-092185-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001213900-26-090424", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Richard M. Cohen", "who_key": "COHEN RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44788.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026090424/0001213900-26-090424-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001213900-26-090422", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Robert Patrick Huston", "who_key": "Huston Robert Patrick", "role": "COO, GC & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39999.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2103620/000121390026090422/0001213900-26-090422-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001213900-26-090420", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Jaspreet K. Sood", "who_key": "SOOD JASPREET K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43617.00000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841115/000121390026090420/0001213900-26-090420-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001213900-26-090418", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Neil J. Laird", "who_key": "LAIRD NEIL J", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46388.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026090418/0001213900-26-090418-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0002100119-26-001439", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Ondas Inc.", "who_key": "Ondas Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Ondas Inc. takes a 5.16% passive stake in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/0002100119-26-001439-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001104659-26-080732", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Laurence E. Hirsch", "who_key": "HIRSCH LAURENCE E", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HIRSCH LAURENCE E takes a 5.7% passive stake in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1016213/0001104659-26-080732-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-02", "mins": 178006}, {"id": "0001213900-26-090405", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1665774/000121390026090405/0001213900-26-090405-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179446}, {"id": "13DG-0002012383-26-002840", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 7.2% passive stake in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002840-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001213900-26-064364", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Eric A. Brock", "who_key": "Brock Eric A", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 31939830.349999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "$31.9M sale: The CEO lightens up on ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026064364/0001213900-26-064364-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "0001213900-26-063647", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Neil J. Laird", "who_key": "LAIRD NEIL J", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026063647/0001213900-26-063647-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001213900-26-063071", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Richard M. Cohen", "who_key": "COHEN RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026063071/0001213900-26-063071-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001213900-26-063073", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Jaspreet K. Sood", "who_key": "SOOD JASPREET K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026063073/0001213900-26-063073-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001213900-26-063072", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026063072/0001213900-26-063072-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228406}, {"id": "0001213900-26-060260", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Richard M. Cohen", "who_key": "COHEN RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 71250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Boardroom sells $71K of ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026060260/0001213900-26-060260-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001213900-26-060261", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Robert Patrick Huston", "who_key": "Huston Robert Patrick", "role": "COO, GC & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53155.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026060261/0001213900-26-060261-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001213900-26-060262", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Neil J. Laird", "who_key": "LAIRD NEIL J", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58568.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026060262/0001213900-26-060262-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001213900-26-060263", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Jaspreet K. Sood", "who_key": "SOOD JASPREET K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 218773.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026060263/0001213900-26-060263-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001213900-26-060686", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 98300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Boardroom sells $98K of ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026060686/0001213900-26-060686-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001213900-26-038660", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Director files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026038660/0001213900-26-038660-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "13DG-0000102909-26-001915", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Ondas Inc.", "who_key": "Ondas Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Ondas Inc. adjusts its stake in ONDS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/0000102909-26-001915-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0001213900-26-020415", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Neil J. Laird", "who_key": "LAIRD NEIL J", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026020415/0001213900-26-020415-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362326}, {"id": "0001213900-26-016483", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Eric A. Brock", "who_key": "Brock Eric A", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026016483/0001213900-26-016483-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381046}, {"id": "0001213900-26-010407", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Robert Patrick Huston", "who_key": "Huston Robert Patrick", "role": "COO, GC & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026010407/0001213900-26-010407-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001213900-26-010408", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Neil J. Laird", "who_key": "LAIRD NEIL J", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO files routine paperwork on ONDS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026010408/0001213900-26-010408-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401206}, {"id": "0001213900-25-127189", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Eric A. Brock", "who_key": "Brock Eric A", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 4611347.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO sells $4.6M of ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025127189/0001213900-25-127189-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441526}, {"id": "0001213900-25-125551", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Neil J. Laird", "who_key": "LAIRD NEIL J", "role": "CFO, Secretary and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 42906.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CFO trims $43K of ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025125551/0001213900-25-125551-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454486}], "recent_buys": [{"id": "0001213900-24-051904", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Eric A. Brock", "who_key": "Brock Eric A", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 32750.595699999998, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "CEO drops $33K on ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024051904/0001213900-24-051904-index.htm", "trade_date": "2024-06-11", "timestamp": "2024-06-11", "mins": 1259446}, {"id": "0001213900-24-050973", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Joseph Popolo V", "who_key": "Popolo Joseph V", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67020.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Board member picks up $67K of ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024050973/0001213900-24-050973-index.htm", "trade_date": "2024-06-07", "timestamp": "2024-06-07", "mins": 1265206}, {"id": "0001213900-24-046342", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Joseph Popolo V", "who_key": "Popolo Joseph V", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78232.1366, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The whole bench is buying ONDS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024046342/0001213900-24-046342-index.htm", "trade_date": "2024-05-23", "timestamp": "2024-05-23", "mins": 1286806}, {"id": "0001213900-24-018095", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Joseph Popolo V", "who_key": "Popolo Joseph V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1999999.6800000002, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "The whole bench is buying ONDS \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024018095/0001213900-24-018095-index.htm", "trade_date": "2024-02-26", "timestamp": "2024-02-26", "mins": 1412086}, {"id": "0001213900-23-089738", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Joseph Popolo V", "who_key": "Popolo Joseph V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 250825.7242, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 3 buying ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023089738/0001213900-23-089738-index.htm", "trade_date": "2023-11-22", "timestamp": "2023-11-22", "mins": 1550326}, {"id": "0001213900-23-088962", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Joseph Popolo V", "who_key": "Popolo Joseph V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 394660.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Insider cluster: 3 buying ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023088962/0001213900-23-088962-index.htm", "trade_date": "2023-11-20", "timestamp": "2023-11-20", "mins": 1553206}, {"id": "0001213900-23-088526", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Joseph Popolo V", "who_key": "Popolo Joseph V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 56554.188799999996, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "3 insiders now buying ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023088526/0001213900-23-088526-index.htm", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558966}, {"id": "0001213900-23-088101", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Joseph Popolo V", "who_key": "Popolo Joseph V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 243581.95200000002, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "ONDS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023088101/0001213900-23-088101-index.htm", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560406}, {"id": "0001213900-22-015242", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Derek Reisfield", "who_key": "Reisfield Derek", "role": "Pres., CFO, Treasurer and Sec., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 16532.5, "score": 39.3, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "ONDS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390022015242/0001213900-22-015242-index.htm", "trade_date": "2022-03-24", "timestamp": "2022-03-24", "mins": 2425846}, {"id": "0001213900-21-033042", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Derek Reisfield", "who_key": "Reisfield Derek", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41750.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "ONDS draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390021033042/0001213900-21-033042-index.htm", "trade_date": "2021-06-15", "timestamp": "2021-06-15", "mins": 2831926}, {"id": "0001213900-19-019429", "src": "INSIDERS", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Holdings Inc.", "who": "Eric A. Brock", "who_key": "Brock Eric A", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000000.0, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "4 insiders pile into ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390019019429/0001213900-19-019429-index.htm", "trade_date": "2019-09-27", "timestamp": "2019-09-27", "mins": 3734806}], "institutional": [{"id": "13DG-0002100119-26-001654", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Ondas Inc.", "who_key": "Ondas Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Ondas Inc. moves to a 4.94% passive stake in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/0002100119-26-001654-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100119-26-001439", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Ondas Inc.", "who_key": "Ondas Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Ondas Inc. takes a 5.16% passive stake in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/0002100119-26-001439-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002840", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "BlackRock, Inc. takes a 7.2% passive stake in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002840-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001104659-26-080732", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Laurence E. Hirsch", "who_key": "HIRSCH LAURENCE E", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "HIRSCH LAURENCE E takes a 5.7% passive stake in ONDS", "source_url": "https://www.sec.gov/Archives/edgar/data/1016213/0001104659-26-080732-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-02", "mins": 178006}, {"id": "13DG-0000102909-26-001915", "src": "13DG", "ticker": "ONDS", "cik": "1646188", "company": "Ondas Inc.", "company_raw": "Ondas Inc.", "who": "Ondas Inc.", "who_key": "Ondas Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio & Tv Broadcasting & Communications Equipment", "country": "United States", "headline": "Ondas Inc. adjusts its stake in ONDS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/0000102909-26-001915-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Ondas Inc - Common Stock", "new_value": "Ondas Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001646188", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001646188", "applied": 1, "detected_at": "2026-10-26T18:52:24.148000"}]}, "key_people": [{"who": "Eric A. Brock", "who_key": "Brock Eric A", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1032750.5957, "sold": 36551177.849999994, "net": -35518427.25429999, "trades": 4, "top_score": 62.2, "lean": "selling", "history": [{"action": "SELL", "amount": 31939830.349999998, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026064364/0001213900-26-064364-index.htm"}, {"action": "SELL", "amount": 4611347.5, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025127189/0001213900-25-127189-index.htm"}, {"action": "BUY", "amount": 32750.595699999998, "date": "2024-06-11", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024051904/0001213900-24-051904-index.htm"}, {"action": "BUY", "amount": 1000000.0, "date": "2019-09-27", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390019019429/0001213900-19-019429-index.htm"}], "latest": {"action": "SELL", "amount": 31939830.349999998, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026064364/0001213900-26-064364-index.htm"}}, {"who": "Ron Stern", "who_key": "Stern Ron", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6725455.0, "net": -6725455.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6725455.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025115612/0001213900-25-115612-index.htm"}], "latest": {"action": "SELL", "amount": 6725455.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025115612/0001213900-25-115612-index.htm"}}, {"who": "Stewart Kantor", "who_key": "Kantor Stewart", "role": "Pres.,CFO,Treasurer&Secretary, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3214216.12, "net": -3214216.12, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 332240.2, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390021063757/0001213900-21-063757-index.htm"}, {"action": "SELL", "amount": 1149500.0, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390021062985/0001213900-21-062985-index.htm"}, {"action": "SELL", "amount": 821000.0, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390021062023/0001213900-21-062023-index.htm"}, {"action": "SELL", "amount": 546075.9199999999, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390021060951/0001213900-21-060951-index.htm"}, {"action": "SELL", "amount": 365399.99999999994, "date": "2021-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390021049238/0001213900-21-049238-index.htm"}], "latest": {"action": "SELL", "amount": 332240.2, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390021063757/0001213900-21-063757-index.htm"}}, {"who": "Joseph Popolo V", "who_key": "Popolo Joseph V", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3090873.6816000002, "sold": 0, "net": 3090873.6816000002, "trades": 7, "top_score": 67.1, "lean": "buying", "history": [{"action": "BUY", "amount": 67020.0, "date": "2024-06-07", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024050973/0001213900-24-050973-index.htm"}, {"action": "BUY", "amount": 78232.1366, "date": "2024-05-23", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024046342/0001213900-24-046342-index.htm"}, {"action": "BUY", "amount": 1999999.6800000002, "date": "2024-02-26", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024018095/0001213900-24-018095-index.htm"}, {"action": "BUY", "amount": 250825.7242, "date": "2023-11-22", "score": 43.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023089738/0001213900-23-089738-index.htm"}, {"action": "BUY", "amount": 394660.0, "date": "2023-11-20", "score": 48.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023088962/0001213900-23-088962-index.htm"}, {"action": "BUY", "amount": 56554.188799999996, "date": "2023-11-16", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023088526/0001213900-23-088526-index.htm"}, {"action": "BUY", "amount": 243581.95200000002, "date": "2023-11-15", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023088101/0001213900-23-088101-index.htm"}], "latest": {"action": "BUY", "amount": 67020.0, "date": "2024-06-07", "score": 37.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024050973/0001213900-24-050973-index.htm"}}, {"who": "Richard M. Cohen", "who_key": "COHEN RICHARD M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 471253.206, "net": -471253.206, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67176.75, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026092185/0001213900-26-092185-index.htm"}, {"action": "SELL", "amount": 71250.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026060260/0001213900-26-060260-index.htm"}, {"action": "SELL", "amount": 245162.28, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025125552/0001213900-25-125552-index.htm"}, {"action": "SELL", "amount": 12788.23, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025055779/0001213900-25-055779-index.htm"}, {"action": "SELL", "amount": 5247.56, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000101376225001175/0001013762-25-001175-index.htm"}, {"action": "SELL", "amount": 32644.74, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024111336/0001213900-24-111336-index.htm"}, {"action": "SELL", "amount": 18140.03, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024050930/0001213900-24-050930-index.htm"}, {"action": "SELL", "amount": 6405.586, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023089937/0001213900-23-089937-index.htm"}, {"action": "SELL", "amount": 6016.56, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023069612/0001213900-23-069612-index.htm"}, {"action": "SELL", "amount": 6421.47, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390022081530/0001213900-22-081530-index.htm"}], "latest": {"action": "SELL", "amount": 67176.75, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026092185/0001213900-26-092185-index.htm"}}, {"who": "Thomas Bushey", "who_key": "Bushey Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 417211.33, "net": -417211.33, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6016.56, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023069607/0001213900-23-069607-index.htm"}, {"action": "SELL", "amount": 96000.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023021178/0001213900-23-021178-index.htm"}, {"action": "SELL", "amount": 313284.25, "date": "2022-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390022083013/0001213900-22-083013-index.htm"}, {"action": "SELL", "amount": 1910.52, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390022081906/0001213900-22-081906-index.htm"}], "latest": {"action": "SELL", "amount": 6016.56, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023069607/0001213900-23-069607-index.htm"}}, {"who": "Jaspreet K. Sood", "who_key": "SOOD JASPREET K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 377163.05000000005, "net": -377163.05000000005, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 281537.04000000004, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025125554/0001213900-25-125554-index.htm"}, {"action": "SELL", "amount": 14657.369999999999, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025055777/0001213900-25-055777-index.htm"}, {"action": "SELL", "amount": 6012.56, "date": "2025-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000101376225001176/0001013762-25-001176-index.htm"}, {"action": "SELL", "amount": 37372.59, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024111339/0001213900-24-111339-index.htm"}, {"action": "SELL", "amount": 20790.46, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024050932/0001213900-24-050932-index.htm"}, {"action": "SELL", "amount": 5676.0, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023069618/0001213900-23-069618-index.htm"}, {"action": "SELL", "amount": 11117.03, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390022081528/0001213900-22-081528-index.htm"}], "latest": {"action": "SELL", "amount": 281537.04000000004, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025125554/0001213900-25-125554-index.htm"}}, {"who": "Randy Seidl", "who_key": "Seidl Randy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 360051.77, "net": -360051.77, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98300.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026060686/0001213900-26-060686-index.htm"}, {"action": "SELL", "amount": 204009.6, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390025125553/0001213900-25-125553-index.htm"}, {"action": "SELL", "amount": 27553.11, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024111341/0001213900-24-111341-index.htm"}, {"action": "SELL", "amount": 15592.23, "date": "2024-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390024050931/0001213900-24-050931-index.htm"}, {"action": "SELL", "amount": 5676.0, "date": "2023-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390023069617/0001213900-23-069617-index.htm"}, {"action": "SELL", "amount": 8920.83, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390022081526/0001213900-22-081526-index.htm"}], "latest": {"action": "SELL", "amount": 98300.0, "date": "2026-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1646188/000121390026060686/0001213900-26-060686-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -67176.75}, {"date": "2026-09-24", "net": -38328.48}], "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "CURRENT REPORT", "accession": "0001213900-26-108757", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001213900-26-103173", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001213900-26-103171", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "CURRENT REPORT", "accession": "0001213900-26-102458", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-23", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-102451", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "CURRENT REPORT", "accession": "0001213900-26-099531", "price_sensitive": true}, {"form": "424B7", "date": "2026-09-14", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-099522", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095097", "price_sensitive": true}, {"form": "424B7", "date": "2026-08-28", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-095074", "price_sensitive": false}, {"form": "D", "date": "2026-08-21", "title": "Form D", "accession": "0001213900-26-092663", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001213900-26-092185", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001950047-26-008326", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090424", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090422", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090420", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090418", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001213900-26-090415", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001213900-26-090414", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001213900-26-090413", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001213900-26-090412", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090405", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349288", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347973", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-11", "title": "Form 8-K/A", "accession": "0001193125-26-344860", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341399", "price_sensitive": true}], "performance": {"ticker": "ONDS", "has_prices": true, "summary": {"n": 11, "avg": 5.582242140699985, "win_rate": 0.8181818181818182, "best": 11.178577062628175, "worst": -0.6041066245474406, "as_of": "2026-09-22"}, "buys": [{"who": "Brock Eric A", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 32750.595699999998, "date": "2024-06-11", "score": 43.6, "ref_price": 0.864, "return": 7.935185185185185}, {"who": "Popolo Joseph V", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 67020.0, "date": "2024-06-07", "score": 37.5, "ref_price": 0.6339, "return": 11.178577062628175}, {"who": "Popolo Joseph V", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 78232.1366, "date": "2024-05-23", "score": 38.6, "ref_price": 0.72, "return": 9.722222222222223}, {"who": "Popolo Joseph V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1999999.6800000002, "date": "2024-02-26", "score": 67.1, "ref_price": 1.4, "return": 4.514285714285715}, {"who": "Popolo Joseph V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 250825.7242, "date": "2023-11-22", "score": 43.1, "ref_price": 1.26, "return": 5.1269841269841265}, {"who": "Popolo Joseph V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 394660.0, "date": "2023-11-20", "score": 48.2, "ref_price": 1.13, "return": 5.831858407079647}, {"who": "Popolo Joseph V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 56554.188799999996, "date": "2023-11-16", "score": 35.5, "ref_price": 0.785, "return": 8.834394904458598}, {"who": "Popolo Joseph V", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 243581.95200000002, "date": "2023-11-15", "score": 56.2, "ref_price": 0.7864, "return": 8.816887080366227}, {"who": "Reisfield Derek", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Pres., CFO, Treasurer and Sec., Director", "amount": 16532.5, "date": "2022-03-24", "score": 39.3, "ref_price": 7.31, "return": 0.05608755129958962}, {"who": "Reisfield Derek", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41750.0, "date": "2021-06-15", "score": 37.7, "ref_price": 7.78, "return": -0.007712082262210861}, {"who": "Brock Eric A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Chairman, Director", "amount": 1000000.0, "date": "2019-09-27", "score": 62.2, "ref_price": 19.5002, "return": -0.6041066245474406}]}, "price_series": [{"date": "2018-10-05", "close": 11.2501, "volume": null}, {"date": "2018-10-08", "close": 11.2501, "volume": null}, {"date": "2018-10-09", "close": 11.2501, "volume": null}, {"date": "2018-10-10", "close": 11.2501, "volume": null}, {"date": "2018-10-11", "close": 11.2501, "volume": null}, {"date": "2018-10-12", "close": 11.2501, "volume": null}, {"date": "2018-10-15", "close": 11.2501, "volume": null}, {"date": "2018-10-16", "close": 11.2501, "volume": null}, {"date": "2018-10-17", "close": 11.2501, "volume": null}, {"date": "2018-10-18", "close": 11.2501, "volume": null}, {"date": "2018-10-19", "close": 11.2501, "volume": null}, {"date": "2018-10-22", "close": 11.2501, "volume": null}, {"date": "2018-10-23", "close": 11.2501, "volume": null}, {"date": "2018-10-24", "close": 11.2501, "volume": null}, {"date": "2018-10-25", "close": 13.5001, "volume": 33.0}, {"date": "2018-10-26", "close": 13.5001, "volume": 33.0}, {"date": "2018-10-29", "close": 15.0002, "volume": 33.0}, {"date": "2018-10-30", "close": 15.0002, "volume": 33.0}, {"date": "2018-10-31", "close": 15.0002, "volume": 67.0}, {"date": "2018-11-01", "close": 15.0002, "volume": 33.0}, {"date": "2018-11-02", "close": 15.0002, "volume": null}, {"date": "2018-11-05", "close": 15.0002, "volume": 67.0}, {"date": "2018-11-06", "close": 15.0002, "volume": 33.0}, {"date": "2018-11-07", "close": 15.0002, "volume": 67.0}, {"date": "2018-11-08", "close": 15.0002, "volume": 33.0}, {"date": "2018-11-09", "close": 15.0002, "volume": 33.0}, {"date": "2018-11-12", "close": 15.0002, "volume": 33.0}, {"date": "2018-11-13", "close": 15.0002, "volume": 33.0}, {"date": "2018-11-14", "close": 15.0002, "volume": 33.0}, {"date": "2018-11-15", "close": 15.0002, "volume": 67.0}, {"date": "2018-11-16", "close": 15.0002, "volume": 33.0}, {"date": "2018-11-19", "close": 15.0002, "volume": 233.0}, {"date": "2018-11-20", "close": 18.0002, "volume": 233.0}, {"date": "2018-11-21", "close": 18.0002, "volume": null}, {"date": "2018-11-23", "close": 18.0002, "volume": null}, {"date": "2018-11-26", "close": 18.0002, "volume": null}, {"date": "2018-11-27", "close": 18.0002, "volume": null}, {"date": "2018-11-28", "close": 18.0002, "volume": null}, {"date": "2018-11-29", "close": 18.0002, "volume": null}, {"date": "2018-11-30", "close": 18.0002, "volume": null}, {"date": "2018-12-03", "close": 18.0002, "volume": null}, {"date": "2018-12-04", "close": 18.0002, "volume": null}, {"date": "2018-12-06", "close": 18.0002, "volume": null}, {"date": "2018-12-07", "close": 18.0002, "volume": null}, {"date": "2018-12-10", "close": 18.0002, "volume": null}, {"date": "2018-12-11", "close": 18.0002, "volume": null}, {"date": "2018-12-12", "close": 18.0002, "volume": null}, {"date": "2018-12-13", "close": 18.0002, "volume": null}, {"date": "2018-12-14", "close": 18.0002, "volume": 67.0}, {"date": "2018-12-17", "close": 18.0002, "volume": null}, {"date": "2018-12-18", "close": 18.0002, "volume": null}, {"date": "2018-12-19", "close": 18.0002, "volume": null}, {"date": "2018-12-20", "close": 18.0002, "volume": null}, {"date": "2018-12-21", "close": 18.0002, "volume": null}, {"date": "2018-12-24", "close": 18.0002, "volume": null}, {"date": "2018-12-26", "close": 18.0002, "volume": null}, {"date": "2018-12-27", "close": 18.0002, "volume": null}, {"date": "2018-12-28", "close": 18.0002, "volume": null}, {"date": "2018-12-31", "close": 18.0002, "volume": null}, {"date": "2019-01-02", "close": 18.0002, "volume": null}, {"date": "2019-01-03", "close": 18.0002, "volume": null}, {"date": "2019-01-04", "close": 18.0002, "volume": null}, {"date": "2019-01-07", "close": 18.0002, "volume": null}, {"date": "2019-01-08", "close": 18.0002, "volume": null}, {"date": "2019-01-09", "close": 18.0002, "volume": null}, {"date": "2019-01-10", "close": 18.0002, "volume": 67.0}, {"date": "2019-01-11", "close": 18.0002, "volume": 33.0}, {"date": "2019-01-14", "close": 18.0002, "volume": null}, {"date": "2019-01-15", "close": 18.0002, "volume": null}, {"date": "2019-01-16", "close": 18.0002, "volume": null}, {"date": "2019-01-17", "close": 18.0002, "volume": 33.0}, {"date": "2019-01-18", "close": 18.0002, "volume": null}, {"date": "2019-01-22", "close": 18.0002, "volume": 67.0}, {"date": "2019-01-23", "close": 18.0002, "volume": 33.0}, {"date": "2019-01-24", "close": 18.0002, "volume": 33.0}, {"date": "2019-01-25", "close": 18.0002, "volume": null}, {"date": "2019-01-28", "close": 18.0002, "volume": 33.0}, {"date": "2019-01-29", "close": 18.0002, "volume": 67.0}, {"date": "2019-01-30", "close": 18.0002, "volume": 33.0}, {"date": "2019-01-31", "close": 18.0002, "volume": 33.0}, {"date": "2019-02-01", "close": 18.0002, "volume": null}, {"date": "2019-02-04", "close": 18.0002, "volume": null}, {"date": "2019-02-05", "close": 18.0002, "volume": 67.0}, {"date": "2019-02-06", "close": 18.0002, "volume": 33.0}, {"date": "2019-02-07", "close": 18.0002, "volume": 33.0}, {"date": "2019-02-08", "close": 18.0002, "volume": null}, {"date": "2019-02-11", "close": 18.0002, "volume": null}, {"date": "2019-02-12", "close": 18.0002, "volume": 67.0}, {"date": "2019-02-13", "close": 18.0002, "volume": null}, {"date": "2019-02-14", "close": 18.0002, "volume": 167.0}, {"date": "2019-02-15", "close": 18.0002, "volume": null}, {"date": "2019-02-19", "close": 18.0002, "volume": 67.0}, {"date": "2019-02-20", "close": 18.0002, "volume": 33.0}, {"date": "2019-02-21", "close": 18.0002, "volume": 33.0}, {"date": "2019-02-22", "close": 18.0002, "volume": null}, {"date": "2019-02-25", "close": 18.0002, "volume": 67.0}, {"date": "2019-02-26", "close": 18.0002, "volume": 33.0}, {"date": "2019-02-27", "close": 18.0002, "volume": null}, {"date": "2019-02-28", "close": 18.0002, "volume": null}, {"date": "2019-03-01", "close": 18.0002, "volume": null}, {"date": "2019-03-04", "close": 18.0002, "volume": 33.0}, {"date": "2019-03-05", "close": 18.0002, "volume": 33.0}, {"date": "2019-03-06", "close": 18.0002, "volume": null}, {"date": "2019-03-07", "close": 18.0002, "volume": 33.0}, {"date": "2019-03-08", "close": 18.0002, "volume": null}, {"date": "2019-03-11", "close": 18.0002, "volume": null}, {"date": "2019-03-12", "close": 18.0002, "volume": 33.0}, {"date": "2019-03-13", "close": 18.0002, "volume": null}, {"date": "2019-03-14", "close": 19.5002, "volume": 500.0}, {"date": "2019-03-15", "close": 19.5002, "volume": null}, {"date": "2019-03-18", "close": 19.5002, "volume": null}, {"date": "2019-03-19", "close": 19.5002, "volume": null}, {"date": "2019-03-20", "close": 19.5002, "volume": null}, {"date": "2019-03-21", "close": 19.5002, "volume": null}, {"date": "2019-03-22", "close": 19.5002, "volume": null}, {"date": "2019-03-25", "close": 19.5002, "volume": null}, {"date": "2019-03-26", "close": 18.0002, "volume": 67.0}, {"date": "2019-03-27", "close": 18.0002, "volume": null}, {"date": "2019-03-28", "close": 18.0002, "volume": null}, {"date": "2019-03-29", "close": 18.0002, "volume": null}, {"date": "2019-04-01", "close": 18.0002, "volume": null}, {"date": "2019-04-02", "close": 18.0002, "volume": null}, {"date": "2019-04-03", "close": 18.0002, "volume": null}, {"date": "2019-04-04", "close": 18.0002, "volume": null}, {"date": "2019-04-05", "close": 18.0002, "volume": 33.0}, {"date": "2019-04-08", "close": 18.0002, "volume": null}, {"date": "2019-04-09", "close": 18.0002, "volume": null}, {"date": "2019-04-10", "close": 18.0002, "volume": null}, {"date": "2019-04-11", "close": 18.0002, "volume": null}, {"date": "2019-04-12", "close": 18.0002, "volume": null}, {"date": "2019-04-15", "close": 18.0002, "volume": null}, {"date": "2019-04-16", "close": 18.0002, "volume": null}, {"date": "2019-04-17", "close": 18.0002, "volume": null}, {"date": "2019-04-18", "close": 18.0002, "volume": null}, {"date": "2019-04-22", "close": 18.0002, "volume": null}, {"date": "2019-04-23", "close": 18.0002, "volume": null}, {"date": "2019-04-24", "close": 18.0002, "volume": null}, {"date": "2019-04-25", "close": 18.0002, "volume": null}, {"date": "2019-04-26", "close": 18.0002, "volume": null}, {"date": "2019-04-29", "close": 18.0002, "volume": null}, {"date": "2019-04-30", "close": 18.0002, "volume": null}, {"date": "2019-05-01", "close": 18.0002, "volume": null}, {"date": "2019-05-02", "close": 18.0002, "volume": null}, {"date": "2019-05-03", "close": 18.0002, "volume": 33.0}, {"date": "2019-05-06", "close": 18.0002, "volume": null}, {"date": "2019-05-07", "close": 18.0002, "volume": null}, {"date": "2019-05-08", "close": 18.0002, "volume": 33.0}, {"date": "2019-05-09", "close": 18.0002, "volume": null}, {"date": "2019-05-10", "close": 18.0002, "volume": null}, {"date": "2019-05-13", "close": 18.0002, "volume": null}, {"date": "2019-05-14", "close": 18.0002, "volume": null}, {"date": "2019-05-15", "close": 18.0002, "volume": null}, {"date": "2019-05-16", "close": 18.0002, "volume": null}, {"date": "2019-05-17", "close": 18.0002, "volume": null}, {"date": "2019-05-20", "close": 18.0002, "volume": null}, {"date": "2019-05-21", "close": 18.0002, "volume": null}, {"date": "2019-05-22", "close": 18.0002, "volume": null}, {"date": "2019-05-23", "close": 18.0002, "volume": null}, {"date": "2019-05-24", "close": 18.0002, "volume": null}, {"date": "2019-05-28", "close": 18.0002, "volume": null}, {"date": "2019-05-29", "close": 18.0002, "volume": null}, {"date": "2019-05-30", "close": 18.0002, "volume": null}, {"date": "2019-05-31", "close": 18.0002, "volume": null}, {"date": "2019-06-03", "close": 18.0002, "volume": null}, {"date": "2019-06-04", "close": 18.0002, "volume": null}, {"date": "2019-06-05", "close": 18.0002, "volume": null}, {"date": "2019-06-06", "close": 18.0002, "volume": 33.0}, {"date": "2019-06-07", "close": 18.0002, "volume": null}, {"date": "2019-06-10", "close": 18.0002, "volume": null}, {"date": "2019-06-11", "close": 18.0002, "volume": null}, {"date": "2019-06-12", "close": 18.0002, "volume": null}, {"date": "2019-06-13", "close": 18.0002, "volume": null}, {"date": "2019-06-14", "close": 18.0002, "volume": null}, {"date": "2019-06-17", "close": 18.0002, "volume": null}, {"date": "2019-06-18", "close": 18.0002, "volume": null}, {"date": "2019-06-19", "close": 18.0002, "volume": null}, {"date": "2019-06-20", "close": 18.0002, "volume": null}, {"date": "2019-06-21", "close": 18.0002, "volume": null}, {"date": "2019-06-24", "close": 18.0002, "volume": null}, {"date": "2019-06-25", "close": 18.0002, "volume": null}, {"date": "2019-06-26", "close": 18.0002, "volume": null}, {"date": "2019-06-27", "close": 18.0002, "volume": null}, {"date": "2019-06-28", "close": 18.0002, "volume": null}, {"date": "2019-07-01", "close": 18.0002, "volume": null}, {"date": "2019-07-02", "close": 18.0002, "volume": null}, {"date": "2019-07-03", "close": 18.0002, "volume": null}, {"date": "2019-07-05", "close": 18.0002, "volume": null}, {"date": "2019-07-08", "close": 18.0002, "volume": null}, {"date": "2019-07-09", "close": 18.0002, "volume": null}, {"date": "2019-07-10", "close": 18.0002, "volume": null}, {"date": "2019-07-11", "close": 18.0002, "volume": null}, {"date": "2019-07-12", "close": 19.5002, "volume": 67.0}, {"date": "2019-07-15", "close": 19.5002, "volume": null}, {"date": "2019-07-16", "close": 19.5002, "volume": null}, {"date": "2019-07-17", "close": 19.5002, "volume": null}, {"date": "2019-07-18", "close": 19.5002, "volume": null}, {"date": "2019-07-19", "close": 19.5002, "volume": null}, {"date": "2019-07-22", "close": 19.5002, "volume": null}, {"date": "2019-07-23", "close": 19.5002, "volume": null}, {"date": "2019-07-24", "close": 19.5002, "volume": null}, {"date": "2019-07-25", "close": 19.5002, "volume": null}, {"date": "2019-07-26", "close": 19.5002, "volume": null}, {"date": "2019-07-29", "close": 19.5002, "volume": null}, {"date": "2019-07-30", "close": 19.5002, "volume": null}, {"date": "2019-07-31", "close": 19.5002, "volume": null}, {"date": "2019-08-01", "close": 19.5002, "volume": null}, {"date": "2019-08-02", "close": 19.5002, "volume": null}, {"date": "2019-08-05", "close": 19.5002, "volume": null}, {"date": "2019-08-06", "close": 19.5002, "volume": null}, {"date": "2019-08-07", "close": 19.5002, "volume": null}, {"date": "2019-08-08", "close": 19.5002, "volume": null}, {"date": "2019-08-09", "close": 19.5002, "volume": null}, {"date": "2019-08-12", "close": 19.5002, "volume": null}, {"date": "2019-08-13", "close": 19.5002, "volume": null}, {"date": "2019-08-14", "close": 19.5002, "volume": null}, {"date": "2019-08-15", "close": 19.5002, "volume": 167.0}, {"date": "2019-08-16", "close": 19.3202, "volume": 833.0}, {"date": "2019-08-19", "close": 19.3202, "volume": null}, {"date": "2019-08-20", "close": 19.3202, "volume": null}, {"date": "2019-08-21", "close": 19.3202, "volume": null}, {"date": "2019-08-22", "close": 19.3202, "volume": null}, {"date": "2019-08-23", "close": 19.3202, "volume": null}, {"date": "2019-08-26", "close": 19.3202, "volume": null}, {"date": "2019-08-27", "close": 19.3202, "volume": null}, {"date": "2019-08-28", "close": 19.3202, "volume": null}, {"date": "2019-08-29", "close": 19.3202, "volume": null}, {"date": "2019-08-30", "close": 19.3202, "volume": null}, {"date": "2019-09-03", "close": 19.3202, "volume": null}, {"date": "2019-09-04", "close": 19.3202, "volume": null}, {"date": "2019-09-05", "close": 19.3202, "volume": null}, {"date": "2019-09-06", "close": 19.3202, "volume": null}, {"date": "2019-09-09", "close": 19.3202, "volume": null}, {"date": "2019-09-10", "close": 19.5002, "volume": 52.0}, {"date": "2019-09-11", "close": 19.5002, "volume": null}, {"date": "2019-09-12", "close": 19.5002, "volume": null}, {"date": "2019-09-13", "close": 19.5002, "volume": null}, {"date": "2019-09-16", "close": 19.5002, "volume": null}, {"date": "2019-09-17", "close": 19.5002, "volume": null}, {"date": "2019-09-18", "close": 19.5002, "volume": null}, {"date": "2019-09-19", "close": 19.5002, "volume": null}, {"date": "2019-09-20", "close": 19.5002, "volume": null}, {"date": "2019-09-23", "close": 19.5002, "volume": null}, {"date": "2019-09-24", "close": 19.5002, "volume": null}, {"date": "2019-09-25", "close": 19.5002, "volume": 67.0}, {"date": "2019-09-26", "close": 19.5002, "volume": null}, {"date": "2019-09-27", "close": 19.5002, "volume": null}, {"date": "2019-09-30", "close": 19.5002, "volume": null}, {"date": "2019-10-01", "close": 19.5002, "volume": 38.0}, {"date": "2019-10-02", "close": 19.5002, "volume": null}, {"date": "2019-10-03", "close": 19.5002, "volume": null}, {"date": "2019-10-04", "close": 19.5002, "volume": null}, {"date": "2019-10-07", "close": 19.5002, "volume": null}, {"date": "2019-10-08", "close": 19.5002, "volume": null}, {"date": "2019-10-09", "close": 19.5002, "volume": null}, {"date": "2019-10-10", "close": 19.5002, "volume": null}, {"date": "2019-10-11", "close": 19.5002, "volume": null}, {"date": "2019-10-14", "close": 19.5002, "volume": null}, {"date": "2019-10-15", "close": 19.5002, "volume": null}, {"date": "2019-10-16", "close": 19.5002, "volume": null}, {"date": "2019-10-17", "close": 19.5002, "volume": null}, {"date": "2019-10-18", "close": 19.5002, "volume": null}, {"date": "2019-10-21", "close": 19.5002, "volume": null}, {"date": "2019-10-22", "close": 19.5002, "volume": null}, {"date": "2019-10-23", "close": 19.5002, "volume": null}, {"date": "2019-10-24", "close": 19.5002, "volume": 33.0}, {"date": "2019-10-25", "close": 19.5002, "volume": null}, {"date": "2019-10-28", "close": 19.5002, "volume": null}, {"date": "2019-10-29", "close": 19.5002, "volume": null}, {"date": "2019-10-30", "close": 19.5002, "volume": null}, {"date": "2019-10-31", "close": 19.5002, "volume": null}, {"date": "2019-11-01", "close": 15.0002, "volume": 83.0}, {"date": "2019-11-04", "close": 15.0002, "volume": null}, {"date": "2019-11-05", "close": 15.0002, "volume": null}, {"date": "2019-11-06", "close": 15.0002, "volume": null}, {"date": "2019-11-07", "close": 15.0002, "volume": null}, {"date": "2019-11-08", "close": 15.0002, "volume": null}, {"date": "2019-11-11", "close": 15.0002, "volume": null}, {"date": "2019-11-12", "close": 15.0005, "volume": 67.0}, {"date": "2019-11-13", "close": 15.0005, "volume": null}, {"date": "2019-11-14", "close": 15.0005, "volume": null}, {"date": "2019-11-15", "close": 15.0005, "volume": null}, {"date": "2019-11-18", "close": 15.0005, "volume": null}, {"date": "2019-11-19", "close": 15.0005, "volume": null}, {"date": "2019-11-20", "close": 15.0005, "volume": null}, {"date": "2019-11-21", "close": 15.0005, "volume": null}, {"date": "2019-11-22", "close": 15.0005, "volume": null}, {"date": "2019-11-25", "close": 15.0005, "volume": null}, {"date": "2019-11-26", "close": 15.0005, "volume": null}, {"date": "2019-11-27", "close": 19.5002, "volume": 47.0}, {"date": "2019-11-29", "close": 19.5002, "volume": null}, {"date": "2019-12-02", "close": 19.5002, "volume": null}, {"date": "2019-12-03", "close": 19.5002, "volume": null}, {"date": "2019-12-04", "close": 19.5002, "volume": null}, {"date": "2019-12-05", "close": 19.5002, "volume": null}, {"date": "2019-12-06", "close": 19.5002, "volume": null}, {"date": "2019-12-09", "close": 19.5002, "volume": null}, {"date": "2019-12-10", "close": 19.5002, "volume": null}, {"date": "2019-12-11", "close": 19.5002, "volume": null}, {"date": "2019-12-12", "close": 19.5002, "volume": null}, {"date": "2019-12-13", "close": 19.5002, "volume": null}, {"date": "2019-12-16", "close": 19.5002, "volume": null}, {"date": "2019-12-17", "close": 19.5002, "volume": null}, {"date": "2019-12-18", "close": 19.5002, "volume": null}, {"date": "2019-12-19", "close": 19.5002, "volume": null}, {"date": "2019-12-20", "close": 19.5002, "volume": null}, {"date": "2019-12-23", "close": 19.5002, "volume": null}, {"date": "2019-12-24", "close": 18.0002, "volume": 67.0}, {"date": "2019-12-26", "close": 18.0002, "volume": null}, {"date": "2019-12-27", "close": 18.0002, "volume": null}, {"date": "2019-12-30", "close": 18.0002, "volume": null}, {"date": "2019-12-31", "close": 18.0002, "volume": null}, {"date": "2020-01-02", "close": 18.0002, "volume": null}, {"date": "2020-01-03", "close": 12.0001, "volume": 67.0}, {"date": "2020-01-06", "close": 12.0001, "volume": null}, {"date": "2020-01-07", "close": 12.0001, "volume": 33.0}, {"date": "2020-01-08", "close": 12.0001, "volume": null}, {"date": "2020-01-09", "close": 11.1301, "volume": 67.0}, {"date": "2020-01-10", "close": 11.1301, "volume": null}, {"date": "2020-01-13", "close": 11.1301, "volume": null}, {"date": "2020-01-14", "close": 11.1301, "volume": null}, {"date": "2020-01-15", "close": 11.1301, "volume": null}, {"date": "2020-01-16", "close": 11.1301, "volume": null}, {"date": "2020-01-17", "close": 11.1301, "volume": null}, {"date": "2020-01-21", "close": 11.1301, "volume": null}, {"date": "2020-01-22", "close": 11.1301, "volume": null}, {"date": "2020-01-23", "close": 11.1301, "volume": null}, {"date": "2020-01-24", "close": 11.1301, "volume": null}, {"date": "2020-01-27", "close": 11.1301, "volume": null}, {"date": "2020-01-28", "close": 10.5001, "volume": 33.0}, {"date": "2020-01-29", "close": 10.5001, "volume": null}, {"date": "2020-01-30", "close": 10.5001, "volume": null}, {"date": "2020-01-31", "close": 13.4998, "volume": 67.0}, {"date": "2020-02-03", "close": 13.4998, "volume": null}, {"date": "2020-02-04", "close": 14.9701, "volume": 33.0}, {"date": "2020-02-05", "close": 14.9701, "volume": null}, {"date": "2020-02-06", "close": 14.9701, "volume": null}, {"date": "2020-02-07", "close": 14.9701, "volume": null}, {"date": "2020-02-10", "close": 14.9701, "volume": null}, {"date": "2020-02-11", "close": 14.9701, "volume": null}, {"date": "2020-02-12", "close": 14.9701, "volume": null}, {"date": "2020-02-13", "close": 14.9701, "volume": null}, {"date": "2020-02-14", "close": 9.7501, "volume": 33.0}, {"date": "2020-02-18", "close": 9.7501, "volume": null}, {"date": "2020-02-19", "close": 9.7501, "volume": null}, {"date": "2020-02-20", "close": 9.7501, "volume": null}, {"date": "2020-02-21", "close": 9.7501, "volume": null}, {"date": "2020-02-24", "close": 9.7501, "volume": null}, {"date": "2020-02-25", "close": 9.7501, "volume": null}, {"date": "2020-02-26", "close": 9.7501, "volume": null}, {"date": "2020-02-27", "close": 9.7501, "volume": null}, {"date": "2020-02-28", "close": 9.7501, "volume": null}, {"date": "2020-03-02", "close": 9.0001, "volume": 33.0}, {"date": "2020-03-03", "close": 9.0001, "volume": null}, {"date": "2020-03-04", "close": 9.0001, "volume": null}, {"date": "2020-03-05", "close": 9.0001, "volume": null}, {"date": "2020-03-06", "close": 9.0001, "volume": null}, {"date": "2020-03-09", "close": 9.0001, "volume": null}, {"date": "2020-03-10", "close": 6.0001, "volume": 33.0}, {"date": "2020-03-11", "close": 6.0001, "volume": null}, {"date": "2020-03-12", "close": 6.0001, "volume": null}, {"date": "2020-03-13", "close": 6.0001, "volume": null}, {"date": "2020-03-16", "close": 6.0001, "volume": null}, {"date": "2020-03-17", "close": 6.0001, "volume": null}, {"date": "2020-03-18", "close": 6.0001, "volume": null}, {"date": "2020-03-19", "close": 6.0001, "volume": null}, {"date": "2020-03-20", "close": 6.0001, "volume": null}, {"date": "2020-03-23", "close": 6.0001, "volume": null}, {"date": "2020-03-24", "close": 6.0001, "volume": null}, {"date": "2020-03-25", "close": 6.0001, "volume": null}, {"date": "2020-03-26", "close": 6.0001, "volume": null}, {"date": "2020-03-27", "close": 6.0001, "volume": null}, {"date": "2020-03-30", "close": 6.0001, "volume": null}, {"date": "2020-03-31", "close": 6.0001, "volume": null}, {"date": "2020-04-01", "close": 6.0001, "volume": null}, {"date": "2020-04-02", "close": 6.0001, "volume": null}, {"date": "2020-04-03", "close": 6.0001, "volume": null}, {"date": "2020-04-06", "close": 6.0001, "volume": null}, {"date": "2020-04-07", "close": 6.0001, "volume": null}, {"date": "2020-04-08", "close": 6.0001, "volume": null}, {"date": "2020-04-09", "close": 6.0001, "volume": null}, {"date": "2020-04-13", "close": 6.0001, "volume": null}, {"date": "2020-04-14", "close": 6.0001, "volume": null}, {"date": "2020-04-15", "close": 6.0001, "volume": null}, {"date": "2020-04-16", "close": 6.0001, "volume": null}, {"date": "2020-04-17", "close": 6.0001, "volume": null}, {"date": "2020-04-20", "close": 6.0001, "volume": null}, {"date": "2020-04-21", "close": 6.0001, "volume": null}, {"date": "2020-04-22", "close": 6.0001, "volume": null}, {"date": "2020-04-23", "close": 6.0001, "volume": null}, {"date": "2020-04-24", "close": 6.0001, "volume": null}, {"date": "2020-04-27", "close": 6.0001, "volume": null}, {"date": "2020-04-28", "close": 6.0001, "volume": null}, {"date": "2020-04-29", "close": 6.0001, "volume": null}, {"date": "2020-04-30", "close": 6.0001, "volume": null}, {"date": "2020-05-01", "close": 6.0001, "volume": null}, {"date": "2020-05-04", "close": 6.0001, "volume": null}, {"date": "2020-05-05", "close": 6.0001, "volume": null}, {"date": "2020-05-06", "close": 6.0001, "volume": null}, {"date": "2020-05-07", "close": 6.0001, "volume": null}, {"date": "2020-05-08", "close": 6.0001, "volume": null}, {"date": "2020-05-11", "close": 3.7503, "volume": 533.0}, {"date": "2020-05-12", "close": 3.7503, "volume": null}, {"date": "2020-05-13", "close": 3.7503, "volume": null}, {"date": "2020-05-14", "close": 3.7503, "volume": null}, {"date": "2020-05-15", "close": 3.7503, "volume": null}, {"date": "2020-05-18", "close": 6.1501, "volume": 67.0}, {"date": "2020-05-19", "close": 6.6001, "volume": 1631.0}, {"date": "2020-05-20", "close": 6.6001, "volume": null}, {"date": "2020-05-21", "close": 6.6001, "volume": null}, {"date": "2020-05-22", "close": 6.6001, "volume": null}, {"date": "2020-05-26", "close": 8.4001, "volume": 33.0}, {"date": "2020-05-27", "close": 8.4001, "volume": null}, {"date": "2020-05-28", "close": 8.4001, "volume": null}, {"date": "2020-05-29", "close": 8.4001, "volume": null}, {"date": "2020-06-01", "close": 8.4001, "volume": null}, {"date": "2020-06-02", "close": 8.4001, "volume": null}, {"date": "2020-06-03", "close": 8.4001, "volume": null}, {"date": "2020-06-04", "close": 7.7701, "volume": 33.0}, {"date": "2020-06-05", "close": 7.7701, "volume": null}, {"date": "2020-06-08", "close": 7.7701, "volume": null}, {"date": "2020-06-09", "close": 7.7701, "volume": null}, {"date": "2020-06-10", "close": 7.7701, "volume": null}, {"date": "2020-06-11", "close": 7.7701, "volume": null}, {"date": "2020-06-12", "close": 7.7701, "volume": null}, {"date": "2020-06-15", "close": 7.7701, "volume": null}, {"date": "2020-06-16", "close": 7.7701, "volume": null}, {"date": "2020-06-17", "close": 7.7701, "volume": null}, {"date": "2020-06-18", "close": 7.7701, "volume": null}, {"date": "2020-06-19", "close": 7.7701, "volume": null}, {"date": "2020-06-22", "close": 7.7701, "volume": null}, {"date": "2020-06-23", "close": 8.8501, "volume": 333.0}, {"date": "2020-06-24", "close": 8.5201, "volume": 333.0}, {"date": "2020-06-25", "close": 8.5201, "volume": null}, {"date": "2020-06-26", "close": 8.5201, "volume": null}, {"date": "2020-06-29", "close": 7.6501, "volume": 200.0}, {"date": "2020-06-30", "close": 7.6501, "volume": 167.0}, {"date": "2020-07-01", "close": 6.6001, "volume": 265.0}, {"date": "2020-07-02", "close": 6.6001, "volume": null}, {"date": "2020-07-06", "close": 6.6001, "volume": null}, {"date": "2020-07-07", "close": 6.6001, "volume": null}, {"date": "2020-07-08", "close": 6.6001, "volume": null}, {"date": "2020-07-09", "close": 6.6001, "volume": null}, {"date": "2020-07-10", "close": 6.6001, "volume": null}, {"date": "2020-07-13", "close": 6.6001, "volume": null}, {"date": "2020-07-14", "close": 6.6001, "volume": null}, {"date": "2020-07-15", "close": 6.6001, "volume": null}, {"date": "2020-07-16", "close": 6.6001, "volume": null}, {"date": "2020-07-17", "close": 6.6001, "volume": null}, {"date": "2020-07-20", "close": 6.6001, "volume": null}, {"date": "2020-07-21", "close": 6.6001, "volume": null}, {"date": "2020-07-22", "close": 6.6001, "volume": null}, {"date": "2020-07-23", "close": 6.6001, "volume": null}, {"date": "2020-07-24", "close": 6.6001, "volume": null}, {"date": "2020-07-27", "close": 6.6001, "volume": null}, {"date": "2020-07-28", "close": 6.6001, "volume": null}, {"date": "2020-07-29", "close": 6.6001, "volume": null}, {"date": "2020-07-30", "close": 6.6001, "volume": null}, {"date": "2020-07-31", "close": 6.6001, "volume": null}, {"date": "2020-08-03", "close": 6.9001, "volume": 100.0}, {"date": "2020-08-04", "close": 6.9001, "volume": null}, {"date": "2020-08-05", "close": 6.9001, "volume": null}, {"date": "2020-08-06", "close": 6.9001, "volume": null}, {"date": "2020-08-07", "close": 6.9001, "volume": null}, {"date": "2020-08-10", "close": 6.9001, "volume": null}, {"date": "2020-08-11", "close": 6.9001, "volume": null}, {"date": "2020-08-12", "close": 6.9001, "volume": null}, {"date": "2020-08-13", "close": 6.9001, "volume": null}, {"date": "2020-08-14", "close": 6.9001, "volume": null}, {"date": "2020-08-17", "close": 6.9001, "volume": null}, {"date": "2020-08-18", "close": 9.7501, "volume": 33.0}, {"date": "2020-08-19", "close": 9.7501, "volume": null}, {"date": "2020-08-20", "close": 9.7501, "volume": null}, {"date": "2020-08-21", "close": 9.7501, "volume": null}, {"date": "2020-08-24", "close": 9.7501, "volume": null}, {"date": "2020-08-25", "close": 9.7501, "volume": null}, {"date": "2020-08-26", "close": 9.7501, "volume": null}, {"date": "2020-08-27", "close": 9.7501, "volume": null}, {"date": "2020-08-28", "close": 9.7501, "volume": null}, {"date": "2020-08-31", "close": 9.7501, "volume": 167.0}, {"date": "2020-09-01", "close": 9.7501, "volume": null}, {"date": "2020-09-02", "close": 9.7501, "volume": null}, {"date": "2020-09-03", "close": 9.7501, "volume": null}, {"date": "2020-09-04", "close": 9.7501, "volume": null}, {"date": "2020-09-08", "close": 9.7501, "volume": null}, {"date": "2020-09-09", "close": 9.7501, "volume": null}, {"date": "2020-09-10", "close": 9.7501, "volume": null}, {"date": "2020-09-11", "close": 9.7501, "volume": null}, {"date": "2020-09-14", "close": 9.7501, "volume": null}, {"date": "2020-09-15", "close": 9.7501, "volume": null}, {"date": "2020-09-16", "close": 9.7501, "volume": null}, {"date": "2020-09-17", "close": 9.7501, "volume": null}, {"date": "2020-09-18", "close": 9.0001, "volume": 67.0}, {"date": "2020-09-21", "close": 9.0001, "volume": null}, {"date": "2020-09-22", "close": 9.0001, "volume": null}, {"date": "2020-09-23", "close": 9.0001, "volume": 933.0}, {"date": "2020-09-24", "close": 9.0001, "volume": null}, {"date": "2020-09-25", "close": 9.0001, "volume": null}, {"date": "2020-09-28", "close": 9.0001, "volume": null}, {"date": "2020-09-29", "close": 12.0001, "volume": 42.0}, {"date": "2020-09-30", "close": 12.0001, "volume": null}, {"date": "2020-10-01", "close": 12.0001, "volume": null}, {"date": "2020-10-02", "close": 12.0001, "volume": null}, {"date": "2020-10-05", "close": 12.0001, "volume": null}, {"date": "2020-10-06", "close": 12.0001, "volume": null}, {"date": "2020-10-07", "close": 12.0001, "volume": null}, {"date": "2020-10-08", "close": 12.0001, "volume": null}, {"date": "2020-10-09", "close": 12.0001, "volume": null}, {"date": "2020-10-12", "close": 12.0001, "volume": null}, {"date": "2020-10-13", "close": 12.0001, "volume": null}, {"date": "2020-10-14", "close": 12.0001, "volume": null}, {"date": "2020-10-15", "close": 12.0001, "volume": null}, {"date": "2020-10-16", "close": 12.0001, "volume": null}, {"date": "2020-10-19", "close": 12.0001, "volume": null}, {"date": "2020-10-20", "close": 12.0001, "volume": null}, {"date": "2020-10-21", "close": 12.0001, "volume": null}, {"date": "2020-10-22", "close": 12.0001, "volume": null}, {"date": "2020-10-23", "close": 12.0001, "volume": null}, {"date": "2020-10-26", "close": 12.0001, "volume": null}, {"date": "2020-10-27", "close": 12.0001, "volume": null}, {"date": "2020-10-28", "close": 12.0001, "volume": null}, {"date": "2020-10-29", "close": 12.0001, "volume": null}, {"date": "2020-10-30", "close": 12.0001, "volume": null}, {"date": "2020-11-02", "close": 12.0001, "volume": null}, {"date": "2020-11-03", "close": 12.0001, "volume": null}, {"date": "2020-11-04", "close": 12.0001, "volume": null}, {"date": "2020-11-05", "close": 12.0001, "volume": null}, {"date": "2020-11-06", "close": 12.0001, "volume": null}, {"date": "2020-11-09", "close": 12.0001, "volume": null}, {"date": "2020-11-10", "close": 12.0001, "volume": null}, {"date": "2020-11-11", "close": 12.0001, "volume": null}, {"date": "2020-11-12", "close": 12.0001, "volume": null}, {"date": "2020-11-13", "close": 12.0001, "volume": 145.0}, {"date": "2020-11-16", "close": 14.0, "volume": 218.0}, {"date": "2020-11-17", "close": 14.0, "volume": null}, {"date": "2020-11-18", "close": 14.0, "volume": null}, {"date": "2020-11-19", "close": 14.0, "volume": null}, {"date": "2020-11-20", "close": 14.0, "volume": null}, {"date": "2020-11-23", "close": 10.4, "volume": 463.0}, {"date": "2020-11-24", "close": 10.4, "volume": null}, {"date": "2020-11-25", "close": 10.4, "volume": null}, {"date": "2020-11-27", "close": 10.4, "volume": null}, {"date": "2020-11-30", "close": 10.64, "volume": 244.0}, {"date": "2020-12-01", "close": 11.64, "volume": 111.0}, {"date": "2020-12-02", "close": 12.64, "volume": 101.0}, {"date": "2020-12-03", "close": 12.64, "volume": null}, {"date": "2020-12-04", "close": 6.15, "volume": 1001419.0}, {"date": "2020-12-07", "close": 6.07, "volume": 126268.0}, {"date": "2020-12-08", "close": 6.0, "volume": 80832.0}, {"date": "2020-12-09", "close": 6.0, "volume": 74317.0}, {"date": "2020-12-10", "close": 6.0, "volume": 82521.0}, {"date": "2020-12-11", "close": 5.99, "volume": 141944.0}, {"date": "2020-12-14", "close": 6.0, "volume": 258659.0}, {"date": "2020-12-15", "close": 6.0, "volume": 361945.0}, {"date": "2020-12-16", "close": 6.2, "volume": 287341.0}, {"date": "2020-12-17", "close": 7.25, "volume": 701802.0}, {"date": "2020-12-18", "close": 6.79, "volume": 317969.0}, {"date": "2020-12-21", "close": 6.45, "volume": 149879.0}, {"date": "2020-12-22", "close": 6.92, "volume": 172178.0}, {"date": "2020-12-23", "close": 7.55, "volume": 1975286.0}, {"date": "2020-12-24", "close": 7.65, "volume": 113256.0}, {"date": "2020-12-28", "close": 8.59, "volume": 396250.0}, {"date": "2020-12-29", "close": 8.05, "volume": 810249.0}, {"date": "2020-12-30", "close": 9.5, "volume": 481673.0}, {"date": "2020-12-31", "close": 9.33, "volume": 185523.0}, {"date": "2021-01-04", "close": 8.81, "volume": 223991.0}, {"date": "2021-01-05", "close": 9.29, "volume": 289348.0}, {"date": "2021-01-06", "close": 8.79, "volume": 252918.0}, {"date": "2021-01-07", "close": 8.98, "volume": 211145.0}, {"date": "2021-01-08", "close": 9.25, "volume": 112503.0}, {"date": "2021-01-11", "close": 9.26, "volume": 169579.0}, {"date": "2021-01-12", "close": 9.82, "volume": 411818.0}, {"date": "2021-01-13", "close": 12.28, "volume": 2881200.0}, {"date": "2021-01-14", "close": 12.1, "volume": 525709.0}, {"date": "2021-01-15", "close": 12.68, "volume": 983326.0}, {"date": "2021-01-19", "close": 14.09, "volume": 574483.0}, {"date": "2021-01-20", "close": 13.5, "volume": 392186.0}, {"date": "2021-01-21", "close": 13.13, "volume": 248716.0}, {"date": "2021-01-22", "close": 12.06, "volume": 422316.0}, {"date": "2021-01-25", "close": 12.72, "volume": 394177.0}, {"date": "2021-01-26", "close": 13.02, "volume": 1067510.0}, {"date": "2021-01-27", "close": 12.32, "volume": 323799.0}, {"date": "2021-01-28", "close": 12.13, "volume": 383998.0}, {"date": "2021-01-29", "close": 12.12, "volume": 561844.0}, {"date": "2021-02-01", "close": 12.7, "volume": 714386.0}, {"date": "2021-02-02", "close": 12.49, "volume": 288215.0}, {"date": "2021-02-03", "close": 12.65, "volume": 344252.0}, {"date": "2021-02-04", "close": 12.7, "volume": 765560.0}, {"date": "2021-02-05", "close": 12.83, "volume": 513242.0}, {"date": "2021-02-08", "close": 13.25, "volume": 914558.0}, {"date": "2021-02-09", "close": 12.73, "volume": 598321.0}, {"date": "2021-02-10", "close": 13.09, "volume": 950612.0}, {"date": "2021-02-11", "close": 12.65, "volume": 505079.0}, {"date": "2021-02-12", "close": 12.92, "volume": 249061.0}, {"date": "2021-02-16", "close": 15.4, "volume": 1236683.0}, {"date": "2021-02-17", "close": 13.33, "volume": 970796.0}, {"date": "2021-02-18", "close": 12.68, "volume": 911698.0}, {"date": "2021-02-19", "close": 12.27, "volume": 508022.0}, {"date": "2021-02-22", "close": 12.89, "volume": 1343590.0}, {"date": "2021-02-23", "close": 13.39, "volume": 1485048.0}, {"date": "2021-02-24", "close": 14.0, "volume": 508338.0}, {"date": "2021-02-25", "close": 13.0, "volume": 695882.0}, {"date": "2021-02-26", "close": 12.47, "volume": 495372.0}, {"date": "2021-03-01", "close": 12.95, "volume": 251174.0}, {"date": "2021-03-02", "close": 12.31, "volume": 204206.0}, {"date": "2021-03-03", "close": 12.25, "volume": 406958.0}, {"date": "2021-03-04", "close": 10.92, "volume": 1185056.0}, {"date": "2021-03-05", "close": 11.92, "volume": 1071735.0}, {"date": "2021-03-08", "close": 9.54, "volume": 1040733.0}, {"date": "2021-03-09", "close": 9.91, "volume": 484239.0}, {"date": "2021-03-10", "close": 10.09, "volume": 286421.0}, {"date": "2021-03-11", "close": 11.3, "volume": 404599.0}, {"date": "2021-03-12", "close": 10.99, "volume": 278816.0}, {"date": "2021-03-15", "close": 11.75, "volume": 294454.0}, {"date": "2021-03-16", "close": 11.29, "volume": 306427.0}, {"date": "2021-03-17", "close": 11.8, "volume": 331501.0}, {"date": "2021-03-18", "close": 11.26, "volume": 336122.0}, {"date": "2021-03-19", "close": 11.32, "volume": 880763.0}, {"date": "2021-03-22", "close": 11.7, "volume": 215428.0}, {"date": "2021-03-23", "close": 10.73, "volume": 396770.0}, {"date": "2021-03-24", "close": 9.76, "volume": 258830.0}, {"date": "2021-03-25", "close": 10.16, "volume": 161804.0}, {"date": "2021-03-26", "close": 9.84, "volume": 307741.0}, {"date": "2021-03-29", "close": 9.28, "volume": 195111.0}, {"date": "2021-03-30", "close": 9.65, "volume": 259236.0}, {"date": "2021-03-31", "close": 9.69, "volume": 293079.0}, {"date": "2021-04-01", "close": 9.44, "volume": 391909.0}, {"date": "2021-04-05", "close": 8.38, "volume": 1399473.0}, {"date": "2021-04-06", "close": 8.22, "volume": 337306.0}, {"date": "2021-04-07", "close": 7.84, "volume": 455698.0}, {"date": "2021-04-08", "close": 8.81, "volume": 725244.0}, {"date": "2021-04-09", "close": 8.27, "volume": 398418.0}, {"date": "2021-04-12", "close": 8.72, "volume": 307615.0}, {"date": "2021-04-13", "close": 8.0, "volume": 306752.0}, {"date": "2021-04-14", "close": 8.64, "volume": 358914.0}, {"date": "2021-04-15", "close": 7.88, "volume": 295076.0}, {"date": "2021-04-16", "close": 8.1, "volume": 307348.0}, {"date": "2021-04-19", "close": 7.73, "volume": 293704.0}, {"date": "2021-04-20", "close": 7.4, "volume": 366255.0}, {"date": "2021-04-21", "close": 7.69, "volume": 302294.0}, {"date": "2021-04-22", "close": 7.91, "volume": 272890.0}, {"date": "2021-04-23", "close": 8.24, "volume": 369018.0}, {"date": "2021-04-26", "close": 8.37, "volume": 143219.0}, {"date": "2021-04-27", "close": 8.0, "volume": 180604.0}, {"date": "2021-04-28", "close": 7.83, "volume": 143699.0}, {"date": "2021-04-29", "close": 7.72, "volume": 157393.0}, {"date": "2021-04-30", "close": 8.04, "volume": 284246.0}, {"date": "2021-05-03", "close": 7.64, "volume": 326493.0}, {"date": "2021-05-04", "close": 7.0, "volume": 280309.0}, {"date": "2021-05-05", "close": 7.16, "volume": 179899.0}, {"date": "2021-05-06", "close": 6.66, "volume": 490760.0}, {"date": "2021-05-07", "close": 6.94, "volume": 217385.0}, {"date": "2021-05-10", "close": 6.49, "volume": 322557.0}, {"date": "2021-05-11", "close": 6.65, "volume": 254454.0}, {"date": "2021-05-12", "close": 6.13, "volume": 305225.0}, {"date": "2021-05-13", "close": 5.73, "volume": 356170.0}, {"date": "2021-05-14", "close": 6.09, "volume": 261636.0}, {"date": "2021-05-17", "close": 7.18, "volume": 703090.0}, {"date": "2021-05-18", "close": 7.16, "volume": 435839.0}, {"date": "2021-05-19", "close": 6.87, "volume": 328169.0}, {"date": "2021-05-20", "close": 7.38, "volume": 307053.0}, {"date": "2021-05-21", "close": 7.23, "volume": 256913.0}, {"date": "2021-05-24", "close": 7.33, "volume": 291773.0}, {"date": "2021-05-25", "close": 6.78, "volume": 357808.0}, {"date": "2021-05-26", "close": 8.12, "volume": 648157.0}, {"date": "2021-05-27", "close": 8.36, "volume": 501899.0}, {"date": "2021-05-28", "close": 8.9, "volume": 598689.0}, {"date": "2021-06-01", "close": 8.65, "volume": 567097.0}, {"date": "2021-06-02", "close": 8.73, "volume": 224772.0}, {"date": "2021-06-03", "close": 9.4, "volume": 322530.0}, {"date": "2021-06-04", "close": 9.05, "volume": 189925.0}, {"date": "2021-06-07", "close": 9.05, "volume": 240298.0}, {"date": "2021-06-08", "close": 8.95, "volume": 454786.0}, {"date": "2021-06-09", "close": 8.3, "volume": 5669070.0}, {"date": "2021-06-10", "close": 8.05, "volume": 1354501.0}, {"date": "2021-06-11", "close": 8.18, "volume": 886971.0}, {"date": "2021-06-14", "close": 8.39, "volume": 596313.0}, {"date": "2021-06-15", "close": 7.78, "volume": 644442.0}, {"date": "2021-06-16", "close": 7.77, "volume": 571443.0}, {"date": "2021-06-17", "close": 8.08, "volume": 634873.0}, {"date": "2021-06-18", "close": 7.97, "volume": 521941.0}, {"date": "2021-06-21", "close": 7.7, "volume": 467783.0}, {"date": "2021-06-22", "close": 8.05, "volume": 803727.0}, {"date": "2021-06-23", "close": 7.92, "volume": 421139.0}, {"date": "2021-06-24", "close": 8.39, "volume": 693621.0}, {"date": "2021-06-25", "close": 8.03, "volume": 454060.0}, {"date": "2021-06-28", "close": 7.97, "volume": 433815.0}, {"date": "2021-06-29", "close": 7.9, "volume": 486467.0}, {"date": "2021-06-30", "close": 7.94, "volume": 253392.0}, {"date": "2021-07-01", "close": 7.88, "volume": 261548.0}, {"date": "2021-07-02", "close": 7.4, "volume": 568339.0}, {"date": "2021-07-06", "close": 7.18, "volume": 227632.0}, {"date": "2021-07-07", "close": 7.01, "volume": 649579.0}, {"date": "2021-07-08", "close": 7.19, "volume": 535985.0}, {"date": "2021-07-09", "close": 7.43, "volume": 441580.0}, {"date": "2021-07-12", "close": 7.49, "volume": 320326.0}, {"date": "2021-07-13", "close": 7.32, "volume": 142586.0}, {"date": "2021-07-14", "close": 7.83, "volume": 846941.0}, {"date": "2021-07-15", "close": 7.48, "volume": 619235.0}, {"date": "2021-07-16", "close": 7.55, "volume": 331103.0}, {"date": "2021-07-19", "close": 7.71, "volume": 379941.0}, {"date": "2021-07-20", "close": 8.19, "volume": 517782.0}, {"date": "2021-07-21", "close": 8.08, "volume": 387916.0}, {"date": "2021-07-22", "close": 8.09, "volume": 313392.0}, {"date": "2021-07-23", "close": 8.05, "volume": 255852.0}, {"date": "2021-07-26", "close": 7.93, "volume": 259115.0}, {"date": "2021-07-27", "close": 7.98, "volume": 190419.0}, {"date": "2021-07-28", "close": 7.99, "volume": 322844.0}, {"date": "2021-07-29", "close": 8.04, "volume": 135673.0}, {"date": "2021-07-30", "close": 7.93, "volume": 92229.0}, {"date": "2021-08-02", "close": 7.96, "volume": 86693.0}, {"date": "2021-08-03", "close": 8.0, "volume": 158505.0}, {"date": "2021-08-04", "close": 7.8, "volume": 122935.0}, {"date": "2021-08-05", "close": 7.78, "volume": 302715.0}, {"date": "2021-08-06", "close": 8.11, "volume": 609450.0}, {"date": "2021-08-09", "close": 8.68, "volume": 485295.0}, {"date": "2021-08-10", "close": 8.02, "volume": 535744.0}, {"date": "2021-08-11", "close": 7.99, "volume": 279526.0}, {"date": "2021-08-12", "close": 7.88, "volume": 220243.0}, {"date": "2021-08-13", "close": 7.62, "volume": 313127.0}, {"date": "2021-08-16", "close": 6.59, "volume": 1150551.0}, {"date": "2021-08-17", "close": 6.52, "volume": 575088.0}, {"date": "2021-08-18", "close": 6.3, "volume": 657471.0}, {"date": "2021-08-19", "close": 6.14, "volume": 356929.0}, {"date": "2021-08-20", "close": 6.25, "volume": 546902.0}, {"date": "2021-08-23", "close": 6.79, "volume": 359716.0}, {"date": "2021-08-24", "close": 6.75, "volume": 302718.0}, {"date": "2021-08-25", "close": 6.53, "volume": 223848.0}, {"date": "2021-08-26", "close": 6.39, "volume": 395112.0}, {"date": "2021-08-27", "close": 6.95, "volume": 520111.0}, {"date": "2021-08-30", "close": 7.07, "volume": 452078.0}, {"date": "2021-08-31", "close": 7.15, "volume": 248669.0}, {"date": "2021-09-01", "close": 7.08, "volume": 213919.0}, {"date": "2021-09-02", "close": 6.98, "volume": 191359.0}, {"date": "2021-09-03", "close": 7.71, "volume": 460204.0}, {"date": "2021-09-07", "close": 8.03, "volume": 762291.0}, {"date": "2021-09-08", "close": 7.63, "volume": 421796.0}, {"date": "2021-09-09", "close": 7.69, "volume": 309970.0}, {"date": "2021-09-10", "close": 7.41, "volume": 181787.0}, {"date": "2021-09-13", "close": 7.5, "volume": 435502.0}, {"date": "2021-09-14", "close": 7.21, "volume": 360211.0}, {"date": "2021-09-15", "close": 7.35, "volume": 219461.0}, {"date": "2021-09-16", "close": 8.26, "volume": 1420204.0}, {"date": "2021-09-17", "close": 7.8, "volume": 942176.0}, {"date": "2021-09-20", "close": 7.35, "volume": 460062.0}, {"date": "2021-09-21", "close": 7.41, "volume": 280515.0}, {"date": "2021-09-22", "close": 7.59, "volume": 357615.0}, {"date": "2021-09-23", "close": 7.64, "volume": 192038.0}, {"date": "2021-09-24", "close": 8.02, "volume": 297525.0}, {"date": "2021-09-27", "close": 8.19, "volume": 909063.0}, {"date": "2021-09-28", "close": 9.62, "volume": 4196437.0}, {"date": "2021-09-29", "close": 9.04, "volume": 1627612.0}, {"date": "2021-09-30", "close": 9.16, "volume": 884357.0}, {"date": "2021-10-01", "close": 9.08, "volume": 946283.0}, {"date": "2021-10-04", "close": 9.46, "volume": 751151.0}, {"date": "2021-10-05", "close": 9.27, "volume": 895611.0}, {"date": "2021-10-06", "close": 9.94, "volume": 1982399.0}, {"date": "2021-10-07", "close": 10.36, "volume": 1475017.0}, {"date": "2021-10-08", "close": 9.9, "volume": 701394.0}, {"date": "2021-10-11", "close": 10.17, "volume": 416864.0}, {"date": "2021-10-12", "close": 9.8, "volume": 483535.0}, {"date": "2021-10-13", "close": 9.56, "volume": 641481.0}, {"date": "2021-10-14", "close": 9.5, "volume": 287610.0}, {"date": "2021-10-15", "close": 9.23, "volume": 359031.0}, {"date": "2021-10-18", "close": 9.28, "volume": 635238.0}, {"date": "2021-10-19", "close": 9.14, "volume": 569501.0}, {"date": "2021-10-20", "close": 9.16, "volume": 449760.0}, {"date": "2021-10-21", "close": 9.12, "volume": 297024.0}, {"date": "2021-10-22", "close": 8.56, "volume": 641154.0}, {"date": "2021-10-25", "close": 8.46, "volume": 527581.0}, {"date": "2021-10-26", "close": 8.68, "volume": 451275.0}, {"date": "2021-10-27", "close": 8.75, "volume": 528925.0}, {"date": "2021-10-28", "close": 9.26, "volume": 1503000.0}, {"date": "2021-10-29", "close": 8.57, "volume": 655538.0}, {"date": "2021-11-01", "close": 8.67, "volume": 387088.0}, {"date": "2021-11-02", "close": 8.73, "volume": 412937.0}, {"date": "2021-11-03", "close": 9.07, "volume": 510432.0}, {"date": "2021-11-04", "close": 9.43, "volume": 811658.0}, {"date": "2021-11-05", "close": 9.49, "volume": 310883.0}, {"date": "2021-11-08", "close": 9.41, "volume": 547428.0}, {"date": "2021-11-09", "close": 9.0, "volume": 799014.0}, {"date": "2021-11-10", "close": 9.54, "volume": 818914.0}, {"date": "2021-11-11", "close": 10.38, "volume": 2174050.0}, {"date": "2021-11-12", "close": 10.33, "volume": 957353.0}, {"date": "2021-11-15", "close": 11.18, "volume": 2127418.0}, {"date": "2021-11-16", "close": 10.81, "volume": 741780.0}, {"date": "2021-11-17", "close": 9.86, "volume": 949299.0}, {"date": "2021-11-18", "close": 9.47, "volume": 995355.0}, {"date": "2021-11-19", "close": 8.82, "volume": 1121745.0}, {"date": "2021-11-22", "close": 8.48, "volume": 1479068.0}, {"date": "2021-11-23", "close": 8.49, "volume": 1365915.0}, {"date": "2021-11-24", "close": 8.24, "volume": 546151.0}, {"date": "2021-11-26", "close": 8.17, "volume": 365116.0}, {"date": "2021-11-29", "close": 7.86, "volume": 592339.0}, {"date": "2021-11-30", "close": 7.61, "volume": 1156066.0}, {"date": "2021-12-01", "close": 7.32, "volume": 788725.0}, {"date": "2021-12-02", "close": 7.77, "volume": 740567.0}, {"date": "2021-12-03", "close": 7.36, "volume": 698437.0}, {"date": "2021-12-06", "close": 7.6, "volume": 427502.0}, {"date": "2021-12-07", "close": 8.15, "volume": 568488.0}, {"date": "2021-12-08", "close": 8.31, "volume": 416670.0}, {"date": "2021-12-09", "close": 8.16, "volume": 227908.0}, {"date": "2021-12-10", "close": 8.11, "volume": 242185.0}, {"date": "2021-12-13", "close": 7.5, "volume": 625720.0}, {"date": "2021-12-14", "close": 7.0, "volume": 809064.0}, {"date": "2021-12-15", "close": 7.48, "volume": 833283.0}, {"date": "2021-12-16", "close": 6.68, "volume": 1114317.0}, {"date": "2021-12-17", "close": 6.54, "volume": 959347.0}, {"date": "2021-12-20", "close": 6.4, "volume": 831450.0}, {"date": "2021-12-21", "close": 6.73, "volume": 908243.0}, {"date": "2021-12-22", "close": 7.07, "volume": 756727.0}, {"date": "2021-12-23", "close": 7.16, "volume": 364451.0}, {"date": "2021-12-27", "close": 7.02, "volume": 468153.0}, {"date": "2021-12-28", "close": 6.8, "volume": 637112.0}, {"date": "2021-12-29", "close": 6.55, "volume": 478986.0}, {"date": "2021-12-30", "close": 6.89, "volume": 410949.0}, {"date": "2021-12-31", "close": 6.71, "volume": 308374.0}, {"date": "2022-01-03", "close": 6.83, "volume": 303648.0}, {"date": "2022-01-04", "close": 6.29, "volume": 727280.0}, {"date": "2022-01-05", "close": 5.81, "volume": 690356.0}, {"date": "2022-01-06", "close": 5.77, "volume": 725631.0}, {"date": "2022-01-07", "close": 5.46, "volume": 522703.0}, {"date": "2022-01-10", "close": 5.3, "volume": 1070572.0}, {"date": "2022-01-11", "close": 5.54, "volume": 412849.0}, {"date": "2022-01-12", "close": 5.42, "volume": 281846.0}, {"date": "2022-01-13", "close": 5.16, "volume": 283266.0}, {"date": "2022-01-14", "close": 4.99, "volume": 571931.0}, {"date": "2022-01-18", "close": 4.65, "volume": 657776.0}, {"date": "2022-01-19", "close": 4.46, "volume": 381839.0}, {"date": "2022-01-20", "close": 4.43, "volume": 364349.0}, {"date": "2022-01-21", "close": 4.17, "volume": 709912.0}, {"date": "2022-01-24", "close": 4.58, "volume": 834159.0}, {"date": "2022-01-25", "close": 4.53, "volume": 350663.0}, {"date": "2022-01-26", "close": 4.43, "volume": 7191876.0}, {"date": "2022-01-27", "close": 4.17, "volume": 689981.0}, {"date": "2022-01-28", "close": 4.57, "volume": 591387.0}, {"date": "2022-01-31", "close": 4.99, "volume": 451020.0}, {"date": "2022-02-01", "close": 5.26, "volume": 547316.0}, {"date": "2022-02-02", "close": 4.75, "volume": 550204.0}, {"date": "2022-02-03", "close": 4.63, "volume": 398739.0}, {"date": "2022-02-04", "close": 4.78, "volume": 420372.0}, {"date": "2022-02-07", "close": 4.63, "volume": 299672.0}, {"date": "2022-02-08", "close": 4.79, "volume": 139638.0}, {"date": "2022-02-09", "close": 5.14, "volume": 360486.0}, {"date": "2022-02-10", "close": 5.03, "volume": 309975.0}, {"date": "2022-02-11", "close": 4.99, "volume": 321412.0}, {"date": "2022-02-14", "close": 4.91, "volume": 217185.0}, {"date": "2022-02-15", "close": 5.26, "volume": 138383.0}, {"date": "2022-02-16", "close": 5.27, "volume": 152322.0}, {"date": "2022-02-17", "close": 4.85, "volume": 202160.0}, {"date": "2022-02-18", "close": 4.65, "volume": 266263.0}, {"date": "2022-02-22", "close": 4.38, "volume": 368081.0}, {"date": "2022-02-23", "close": 4.11, "volume": 326540.0}, {"date": "2022-02-24", "close": 4.68, "volume": 326959.0}, {"date": "2022-02-25", "close": 4.73, "volume": 269278.0}, {"date": "2022-02-28", "close": 5.0, "volume": 202104.0}, {"date": "2022-03-01", "close": 5.1, "volume": 259341.0}, {"date": "2022-03-02", "close": 5.5, "volume": 463287.0}, {"date": "2022-03-03", "close": 5.02, "volume": 251416.0}, {"date": "2022-03-04", "close": 4.77, "volume": 313612.0}, {"date": "2022-03-07", "close": 4.63, "volume": 232001.0}, {"date": "2022-03-08", "close": 4.8, "volume": 398633.0}, {"date": "2022-03-09", "close": 4.96, "volume": 176153.0}, {"date": "2022-03-10", "close": 5.43, "volume": 270311.0}, {"date": "2022-03-11", "close": 5.31, "volume": 277414.0}, {"date": "2022-03-14", "close": 5.01, "volume": 392113.0}, {"date": "2022-03-15", "close": 5.21, "volume": 205295.0}, {"date": "2022-03-16", "close": 5.35, "volume": 329589.0}, {"date": "2022-03-17", "close": 6.15, "volume": 584161.0}, {"date": "2022-03-18", "close": 6.55, "volume": 407922.0}, {"date": "2022-03-21", "close": 6.61, "volume": 558140.0}, {"date": "2022-03-22", "close": 7.19, "volume": 1599217.0}, {"date": "2022-03-23", "close": 6.61, "volume": 1170899.0}, {"date": "2022-03-24", "close": 7.31, "volume": 699114.0}, {"date": "2022-03-25", "close": 7.02, "volume": 413320.0}, {"date": "2022-03-28", "close": 7.57, "volume": 303336.0}, {"date": "2022-03-29", "close": 7.75, "volume": 633319.0}, {"date": "2022-03-30", "close": 7.46, "volume": 345874.0}, {"date": "2022-03-31", "close": 7.3, "volume": 424462.0}, {"date": "2022-04-01", "close": 7.81, "volume": 643055.0}, {"date": "2022-04-04", "close": 7.68, "volume": 340991.0}, {"date": "2022-04-05", "close": 7.62, "volume": 500412.0}, {"date": "2022-04-06", "close": 7.11, "volume": 601324.0}, {"date": "2022-04-07", "close": 6.88, "volume": 506524.0}, {"date": "2022-04-08", "close": 6.52, "volume": 321124.0}, {"date": "2022-04-11", "close": 6.69, "volume": 261508.0}, {"date": "2022-04-12", "close": 6.86, "volume": 349615.0}, {"date": "2022-04-13", "close": 7.4, "volume": 238959.0}, {"date": "2022-04-14", "close": 7.23, "volume": 261426.0}, {"date": "2022-04-18", "close": 7.12, "volume": 201958.0}, {"date": "2022-04-19", "close": 7.34, "volume": 304440.0}, {"date": "2022-04-20", "close": 7.5, "volume": 378603.0}, {"date": "2022-04-21", "close": 7.11, "volume": 333279.0}, {"date": "2022-04-22", "close": 6.98, "volume": 292210.0}, {"date": "2022-04-25", "close": 7.48, "volume": 251405.0}, {"date": "2022-04-26", "close": 7.02, "volume": 216485.0}, {"date": "2022-04-27", "close": 7.29, "volume": 429866.0}, {"date": "2022-04-28", "close": 7.98, "volume": 507422.0}, {"date": "2022-04-29", "close": 8.11, "volume": 366783.0}, {"date": "2022-05-02", "close": 8.1, "volume": 537696.0}, {"date": "2022-05-03", "close": 8.16, "volume": 427173.0}, {"date": "2022-05-04", "close": 8.0, "volume": 522958.0}, {"date": "2022-05-05", "close": 7.4, "volume": 387495.0}, {"date": "2022-05-06", "close": 6.79, "volume": 532324.0}, {"date": "2022-05-09", "close": 5.78, "volume": 872429.0}, {"date": "2022-05-10", "close": 5.78, "volume": 643576.0}, {"date": "2022-05-11", "close": 5.07, "volume": 1208853.0}, {"date": "2022-05-12", "close": 6.04, "volume": 796786.0}, {"date": "2022-05-13", "close": 6.44, "volume": 521758.0}, {"date": "2022-05-16", "close": 6.7, "volume": 523713.0}, {"date": "2022-05-17", "close": 7.11, "volume": 354369.0}, {"date": "2022-05-18", "close": 7.23, "volume": 484138.0}, {"date": "2022-05-19", "close": 6.82, "volume": 414641.0}, {"date": "2022-05-20", "close": 7.19, "volume": 295641.0}, {"date": "2022-05-23", "close": 6.78, "volume": 346297.0}, {"date": "2022-05-24", "close": 6.51, "volume": 305724.0}, {"date": "2022-05-25", "close": 6.77, "volume": 204222.0}, {"date": "2022-05-26", "close": 6.84, "volume": 258882.0}, {"date": "2022-05-27", "close": 7.16, "volume": 280278.0}, {"date": "2022-05-31", "close": 7.23, "volume": 335050.0}, {"date": "2022-06-01", "close": 7.43, "volume": 288263.0}, {"date": "2022-06-02", "close": 7.55, "volume": 282631.0}, {"date": "2022-06-03", "close": 7.35, "volume": 284069.0}, {"date": "2022-06-06", "close": 7.07, "volume": 337433.0}, {"date": "2022-06-07", "close": 6.91, "volume": 427607.0}, {"date": "2022-06-08", "close": 7.09, "volume": 241292.0}, {"date": "2022-06-09", "close": 6.73, "volume": 279962.0}, {"date": "2022-06-10", "close": 6.36, "volume": 292973.0}, {"date": "2022-06-13", "close": 6.32, "volume": 422029.0}, {"date": "2022-06-14", "close": 6.9, "volume": 434840.0}, {"date": "2022-06-15", "close": 7.16, "volume": 461795.0}, {"date": "2022-06-16", "close": 6.61, "volume": 587935.0}, {"date": "2022-06-17", "close": 7.21, "volume": 1506997.0}, {"date": "2022-06-21", "close": 6.92, "volume": 540535.0}, {"date": "2022-06-22", "close": 6.7, "volume": 348957.0}, {"date": "2022-06-23", "close": 6.42, "volume": 517676.0}, {"date": "2022-06-24", "close": 6.11, "volume": 4101126.0}, {"date": "2022-06-27", "close": 5.86, "volume": 460794.0}, {"date": "2022-06-28", "close": 5.57, "volume": 548693.0}, {"date": "2022-06-29", "close": 5.38, "volume": 431283.0}, {"date": "2022-06-30", "close": 5.39, "volume": 318726.0}, {"date": "2022-07-01", "close": 5.5, "volume": 224850.0}, {"date": "2022-07-05", "close": 5.82, "volume": 642225.0}, {"date": "2022-07-06", "close": 5.71, "volume": 374467.0}, {"date": "2022-07-07", "close": 5.65, "volume": 306237.0}, {"date": "2022-07-08", "close": 5.52, "volume": 266464.0}, {"date": "2022-07-11", "close": 5.12, "volume": 506037.0}, {"date": "2022-07-12", "close": 4.86, "volume": 452696.0}, {"date": "2022-07-13", "close": 4.69, "volume": 469780.0}, {"date": "2022-07-14", "close": 4.55, "volume": 446289.0}, {"date": "2022-07-15", "close": 4.76, "volume": 342447.0}, {"date": "2022-07-18", "close": 4.58, "volume": 370024.0}, {"date": "2022-07-19", "close": 4.72, "volume": 193418.0}, {"date": "2022-07-20", "close": 5.16, "volume": 377372.0}, {"date": "2022-07-21", "close": 5.21, "volume": 158638.0}, {"date": "2022-07-22", "close": 4.83, "volume": 253923.0}, {"date": "2022-07-25", "close": 4.84, "volume": 156752.0}, {"date": "2022-07-26", "close": 4.62, "volume": 228309.0}, {"date": "2022-07-27", "close": 4.76, "volume": 448811.0}, {"date": "2022-07-28", "close": 4.65, "volume": 387566.0}, {"date": "2022-07-29", "close": 4.58, "volume": 485454.0}, {"date": "2022-08-01", "close": 4.57, "volume": 702821.0}, {"date": "2022-08-02", "close": 4.74, "volume": 584545.0}, {"date": "2022-08-03", "close": 5.18, "volume": 550363.0}, {"date": "2022-08-04", "close": 5.31, "volume": 933538.0}, {"date": "2022-08-05", "close": 5.37, "volume": 479097.0}, {"date": "2022-08-08", "close": 5.25, "volume": 373874.0}, {"date": "2022-08-09", "close": 4.76, "volume": 825396.0}, {"date": "2022-08-10", "close": 4.92, "volume": 368551.0}, {"date": "2022-08-11", "close": 5.26, "volume": 597275.0}, {"date": "2022-08-12", "close": 5.21, "volume": 323629.0}, {"date": "2022-08-15", "close": 5.17, "volume": 238458.0}, {"date": "2022-08-16", "close": 5.22, "volume": 257383.0}, {"date": "2022-08-17", "close": 5.13, "volume": 201660.0}, {"date": "2022-08-18", "close": 5.09, "volume": 263080.0}, {"date": "2022-08-19", "close": 4.81, "volume": 200598.0}, {"date": "2022-08-22", "close": 4.68, "volume": 285235.0}, {"date": "2022-08-23", "close": 4.66, "volume": 188126.0}, {"date": "2022-08-24", "close": 4.8, "volume": 166659.0}, {"date": "2022-08-25", "close": 5.0, "volume": 204966.0}, {"date": "2022-08-26", "close": 4.81, "volume": 160901.0}, {"date": "2022-08-29", "close": 4.78, "volume": 175928.0}, {"date": "2022-08-30", "close": 4.57, "volume": 174118.0}, {"date": "2022-08-31", "close": 4.72, "volume": 346289.0}, {"date": "2022-09-01", "close": 4.61, "volume": 270782.0}, {"date": "2022-09-02", "close": 4.6, "volume": 141289.0}, {"date": "2022-09-06", "close": 4.52, "volume": 185821.0}, {"date": "2022-09-07", "close": 4.49, "volume": 153936.0}, {"date": "2022-09-08", "close": 4.47, "volume": 177251.0}, {"date": "2022-09-09", "close": 4.38, "volume": 290266.0}, {"date": "2022-09-12", "close": 4.37, "volume": 158525.0}, {"date": "2022-09-13", "close": 4.18, "volume": 258181.0}, {"date": "2022-09-14", "close": 4.3, "volume": 272740.0}, {"date": "2022-09-15", "close": 4.21, "volume": 154147.0}, {"date": "2022-09-16", "close": 4.19, "volume": 520101.0}, {"date": "2022-09-19", "close": 4.17, "volume": 166794.0}, {"date": "2022-09-20", "close": 4.25, "volume": 187712.0}, {"date": "2022-09-21", "close": 4.1, "volume": 251943.0}, {"date": "2022-09-22", "close": 4.09, "volume": 288110.0}, {"date": "2022-09-23", "close": 3.94, "volume": 441147.0}, {"date": "2022-09-26", "close": 3.56, "volume": 582089.0}, {"date": "2022-09-27", "close": 3.62, "volume": 211810.0}, {"date": "2022-09-28", "close": 3.72, "volume": 201924.0}, {"date": "2022-09-29", "close": 3.63, "volume": 278030.0}, {"date": "2022-09-30", "close": 3.7, "volume": 261520.0}, {"date": "2022-10-03", "close": 3.65, "volume": 170853.0}, {"date": "2022-10-04", "close": 3.99, "volume": 225740.0}, {"date": "2022-10-05", "close": 3.88, "volume": 127756.0}, {"date": "2022-10-06", "close": 3.81, "volume": 145034.0}, {"date": "2022-10-07", "close": 3.47, "volume": 194422.0}, {"date": "2022-10-10", "close": 3.34, "volume": 218115.0}, {"date": "2022-10-11", "close": 3.38, "volume": 168102.0}, {"date": "2022-10-12", "close": 3.4, "volume": 173775.0}, {"date": "2022-10-13", "close": 3.36, "volume": 196341.0}, {"date": "2022-10-14", "close": 3.36, "volume": 161634.0}, {"date": "2022-10-17", "close": 3.44, "volume": 228572.0}, {"date": "2022-10-18", "close": 3.53, "volume": 123836.0}, {"date": "2022-10-19", "close": 3.64, "volume": 315761.0}, {"date": "2022-10-20", "close": 3.76, "volume": 186542.0}, {"date": "2022-10-21", "close": 3.84, "volume": 204226.0}, {"date": "2022-10-24", "close": 4.06, "volume": 250283.0}, {"date": "2022-10-25", "close": 4.45, "volume": 375041.0}, {"date": "2022-10-26", "close": 4.02, "volume": 353884.0}, {"date": "2022-10-27", "close": 3.84, "volume": 383336.0}, {"date": "2022-10-28", "close": 3.87, "volume": 263759.0}, {"date": "2022-10-31", "close": 4.0, "volume": 183770.0}, {"date": "2022-11-01", "close": 3.92, "volume": 130787.0}, {"date": "2022-11-02", "close": 3.56, "volume": 249932.0}, {"date": "2022-11-03", "close": 3.48, "volume": 179807.0}, {"date": "2022-11-04", "close": 3.36, "volume": 115602.0}, {"date": "2022-11-07", "close": 3.42, "volume": 272383.0}, {"date": "2022-11-08", "close": 3.39, "volume": 165309.0}, {"date": "2022-11-09", "close": 3.17, "volume": 356544.0}, {"date": "2022-11-10", "close": 3.51, "volume": 415516.0}, {"date": "2022-11-11", "close": 3.81, "volume": 373074.0}, {"date": "2022-11-14", "close": 3.565, "volume": 414978.0}, {"date": "2022-11-15", "close": 3.18, "volume": 487342.0}, {"date": "2022-11-16", "close": 2.91, "volume": 659542.0}, {"date": "2022-11-17", "close": 2.95, "volume": 379758.0}, {"date": "2022-11-18", "close": 2.87, "volume": 210968.0}, {"date": "2022-11-21", "close": 2.625, "volume": 530587.0}, {"date": "2022-11-22", "close": 2.69, "volume": 333567.0}, {"date": "2022-11-23", "close": 2.685, "volume": 185323.0}, {"date": "2022-11-25", "close": 2.64, "volume": 107928.0}, {"date": "2022-11-28", "close": 2.59, "volume": 184502.0}, {"date": "2022-11-29", "close": 2.57, "volume": 186149.0}, {"date": "2022-11-30", "close": 2.59, "volume": 353345.0}, {"date": "2022-12-01", "close": 2.49, "volume": 335609.0}, {"date": "2022-12-02", "close": 2.41, "volume": 301904.0}, {"date": "2022-12-05", "close": 2.31, "volume": 434902.0}, {"date": "2022-12-06", "close": 2.28, "volume": 234261.0}, {"date": "2022-12-07", "close": 2.28, "volume": 226687.0}, {"date": "2022-12-08", "close": 2.32, "volume": 284821.0}, {"date": "2022-12-09", "close": 2.37, "volume": 190193.0}, {"date": "2022-12-12", "close": 2.17, "volume": 491399.0}, {"date": "2022-12-13", "close": 2.0, "volume": 700583.0}, {"date": "2022-12-14", "close": 1.93, "volume": 723265.0}, {"date": "2022-12-15", "close": 1.91, "volume": 727696.0}, {"date": "2022-12-16", "close": 1.85, "volume": 1765728.0}, {"date": "2022-12-19", "close": 1.82, "volume": 377109.0}, {"date": "2022-12-20", "close": 1.92, "volume": 467191.0}, {"date": "2022-12-21", "close": 1.88, "volume": 469295.0}, {"date": "2022-12-22", "close": 1.75, "volume": 276956.0}, {"date": "2022-12-23", "close": 1.69, "volume": 886544.0}, {"date": "2022-12-27", "close": 1.54, "volume": 296017.0}, {"date": "2022-12-28", "close": 1.56, "volume": 580917.0}, {"date": "2022-12-29", "close": 1.5, "volume": 656823.0}, {"date": "2022-12-30", "close": 1.59, "volume": 678712.0}, {"date": "2023-01-03", "close": 1.54, "volume": 241222.0}, {"date": "2023-01-04", "close": 1.51, "volume": 159764.0}, {"date": "2023-01-05", "close": 1.44, "volume": 255945.0}, {"date": "2023-01-06", "close": 1.53, "volume": 382542.0}, {"date": "2023-01-09", "close": 1.56, "volume": 120484.0}, {"date": "2023-01-10", "close": 1.67, "volume": 202044.0}, {"date": "2023-01-11", "close": 1.73, "volume": 372969.0}, {"date": "2023-01-12", "close": 1.8, "volume": 176778.0}, {"date": "2023-01-13", "close": 1.88, "volume": 228500.0}, {"date": "2023-01-17", "close": 1.85, "volume": 126591.0}, {"date": "2023-01-18", "close": 1.79, "volume": 222722.0}, {"date": "2023-01-19", "close": 1.78, "volume": 175771.0}, {"date": "2023-01-20", "close": 1.78, "volume": 144427.0}, {"date": "2023-01-23", "close": 1.85, "volume": 159374.0}, {"date": "2023-01-24", "close": 1.93, "volume": 398459.0}, {"date": "2023-01-25", "close": 1.86, "volume": 279741.0}, {"date": "2023-01-26", "close": 1.98, "volume": 394731.0}, {"date": "2023-01-27", "close": 2.05, "volume": 259622.0}, {"date": "2023-01-30", "close": 2.0, "volume": 229457.0}, {"date": "2023-01-31", "close": 1.99, "volume": 221516.0}, {"date": "2023-02-01", "close": 2.14, "volume": 237064.0}, {"date": "2023-02-02", "close": 2.18, "volume": 377069.0}, {"date": "2023-02-03", "close": 2.21, "volume": 293226.0}, {"date": "2023-02-06", "close": 2.24, "volume": 370243.0}, {"date": "2023-02-07", "close": 2.4, "volume": 484137.0}, {"date": "2023-02-08", "close": 2.3, "volume": 350559.0}, {"date": "2023-02-09", "close": 2.055, "volume": 405049.0}, {"date": "2023-02-10", "close": 2.01, "volume": 154163.0}, {"date": "2023-02-13", "close": 2.03, "volume": 359510.0}, {"date": "2023-02-14", "close": 2.16, "volume": 953985.0}, {"date": "2023-02-15", "close": 2.4, "volume": 723904.0}, {"date": "2023-02-16", "close": 2.175, "volume": 379284.0}, {"date": "2023-02-17", "close": 2.21, "volume": 238213.0}, {"date": "2023-02-21", "close": 2.01, "volume": 325450.0}, {"date": "2023-02-22", "close": 1.97, "volume": 356834.0}, {"date": "2023-02-23", "close": 2.02, "volume": 172809.0}, {"date": "2023-02-24", "close": 1.93, "volume": 191541.0}, {"date": "2023-02-27", "close": 1.81, "volume": 323224.0}, {"date": "2023-02-28", "close": 1.88, "volume": 368307.0}, {"date": "2023-03-01", "close": 1.89, "volume": 223852.0}, {"date": "2023-03-02", "close": 1.83, "volume": 311260.0}, {"date": "2023-03-03", "close": 1.86, "volume": 188780.0}, {"date": "2023-03-06", "close": 1.84, "volume": 297875.0}, {"date": "2023-03-07", "close": 1.72, "volume": 228921.0}, {"date": "2023-03-08", "close": 1.63, "volume": 294964.0}, {"date": "2023-03-09", "close": 1.5, "volume": 595816.0}, {"date": "2023-03-10", "close": 1.535, "volume": 730390.0}, {"date": "2023-03-13", "close": 1.58, "volume": 266892.0}, {"date": "2023-03-14", "close": 1.54, "volume": 507674.0}, {"date": "2023-03-15", "close": 1.46, "volume": 211560.0}, {"date": "2023-03-16", "close": 1.46, "volume": 232694.0}, {"date": "2023-03-17", "close": 1.3, "volume": 780158.0}, {"date": "2023-03-20", "close": 1.16, "volume": 527510.0}, {"date": "2023-03-21", "close": 1.24, "volume": 378862.0}, {"date": "2023-03-22", "close": 1.18, "volume": 574709.0}, {"date": "2023-03-23", "close": 1.1, "volume": 384902.0}, {"date": "2023-03-24", "close": 1.1, "volume": 612069.0}, {"date": "2023-03-27", "close": 1.05, "volume": 242593.0}, {"date": "2023-03-28", "close": 1.08, "volume": 329869.0}, {"date": "2023-03-29", "close": 1.07, "volume": 294979.0}, {"date": "2023-03-30", "close": 1.06, "volume": 210828.0}, {"date": "2023-03-31", "close": 1.08, "volume": 228669.0}, {"date": "2023-04-03", "close": 1.04, "volume": 382876.0}, {"date": "2023-04-04", "close": 0.971, "volume": 329369.0}, {"date": "2023-04-05", "close": 0.8965, "volume": 793794.0}, {"date": "2023-04-06", "close": 0.9602, "volume": 769522.0}, {"date": "2023-04-10", "close": 0.9923, "volume": 233046.0}, {"date": "2023-04-11", "close": 1.01, "volume": 115734.0}, {"date": "2023-04-12", "close": 0.9331, "volume": 476245.0}, {"date": "2023-04-13", "close": 1.04, "volume": 284493.0}, {"date": "2023-04-14", "close": 1.02, "volume": 198051.0}, {"date": "2023-04-17", "close": 1.02, "volume": 149388.0}, {"date": "2023-04-18", "close": 1.02, "volume": 124820.0}, {"date": "2023-04-19", "close": 1.0, "volume": 105332.0}, {"date": "2023-04-20", "close": 0.9414, "volume": 231490.0}, {"date": "2023-04-21", "close": 0.8788, "volume": 205020.0}, {"date": "2023-04-24", "close": 0.8212, "volume": 347256.0}, {"date": "2023-04-25", "close": 0.8161, "volume": 179302.0}, {"date": "2023-04-26", "close": 0.8657, "volume": 228904.0}, {"date": "2023-04-27", "close": 0.9448, "volume": 273582.0}, {"date": "2023-04-28", "close": 1.0, "volume": 156662.0}, {"date": "2023-05-01", "close": 0.9711, "volume": 90064.0}, {"date": "2023-05-02", "close": 0.9148, "volume": 209530.0}, {"date": "2023-05-03", "close": 0.9128, "volume": 201532.0}, {"date": "2023-05-04", "close": 0.8973, "volume": 301233.0}, {"date": "2023-05-05", "close": 1.21, "volume": 704604.0}, {"date": "2023-05-08", "close": 1.105, "volume": 304577.0}, {"date": "2023-05-09", "close": 1.22, "volume": 376252.0}, {"date": "2023-05-10", "close": 1.25, "volume": 304071.0}, {"date": "2023-05-11", "close": 1.085, "volume": 423728.0}, {"date": "2023-05-12", "close": 1.08, "volume": 222147.0}, {"date": "2023-05-15", "close": 0.9253, "volume": 905506.0}, {"date": "2023-05-16", "close": 0.8661, "volume": 312562.0}, {"date": "2023-05-17", "close": 0.8493, "volume": 443541.0}, {"date": "2023-05-18", "close": 0.93, "volume": 361675.0}, {"date": "2023-05-19", "close": 0.918, "volume": 218640.0}, {"date": "2023-05-22", "close": 0.9099, "volume": 350646.0}, {"date": "2023-05-23", "close": 0.8862, "volume": 270044.0}, {"date": "2023-05-24", "close": 0.8562, "volume": 107430.0}, {"date": "2023-05-25", "close": 0.8245, "volume": 262438.0}, {"date": "2023-05-26", "close": 0.8311, "volume": 197987.0}, {"date": "2023-05-30", "close": 0.8262, "volume": 225064.0}, {"date": "2023-05-31", "close": 0.8673, "volume": 282232.0}, {"date": "2023-06-01", "close": 0.8587, "volume": 110128.0}, {"date": "2023-06-02", "close": 0.8755, "volume": 172839.0}, {"date": "2023-06-05", "close": 0.8984, "volume": 135829.0}, {"date": "2023-06-06", "close": 0.8195, "volume": 275682.0}, {"date": "2023-06-07", "close": 0.9583, "volume": 255183.0}, {"date": "2023-06-08", "close": 0.9313, "volume": 234379.0}, {"date": "2023-06-09", "close": 0.96, "volume": 262228.0}, {"date": "2023-06-12", "close": 0.9795, "volume": 158796.0}, {"date": "2023-06-13", "close": 1.09, "volume": 363852.0}, {"date": "2023-06-14", "close": 1.07, "volume": 257098.0}, {"date": "2023-06-15", "close": 1.01, "volume": 297597.0}, {"date": "2023-06-16", "close": 1.03, "volume": 373967.0}, {"date": "2023-06-20", "close": 0.975, "volume": 205453.0}, {"date": "2023-06-21", "close": 0.9486, "volume": 230122.0}, {"date": "2023-06-22", "close": 0.9492, "volume": 214100.0}, {"date": "2023-06-23", "close": 1.01, "volume": 4034429.0}, {"date": "2023-06-26", "close": 0.9136, "volume": 468591.0}, {"date": "2023-06-27", "close": 0.8768, "volume": 433859.0}, {"date": "2023-06-28", "close": 0.8486, "volume": 457067.0}, {"date": "2023-06-29", "close": 0.8301, "volume": 322724.0}, {"date": "2023-06-30", "close": 0.8604, "volume": 373519.0}, {"date": "2023-07-03", "close": 0.9045, "volume": 107093.0}, {"date": "2023-07-05", "close": 0.9684, "volume": 339326.0}, {"date": "2023-07-06", "close": 0.88, "volume": 193406.0}, {"date": "2023-07-07", "close": 1.03, "volume": 245173.0}, {"date": "2023-07-10", "close": 1.15, "volume": 987871.0}, {"date": "2023-07-11", "close": 1.32, "volume": 859487.0}, {"date": "2023-07-12", "close": 1.22, "volume": 1497459.0}, {"date": "2023-07-13", "close": 1.39, "volume": 858530.0}, {"date": "2023-07-14", "close": 1.18, "volume": 974861.0}, {"date": "2023-07-17", "close": 1.19, "volume": 691159.0}, {"date": "2023-07-18", "close": 1.2, "volume": 343808.0}, {"date": "2023-07-19", "close": 1.52, "volume": 2151877.0}, {"date": "2023-07-20", "close": 1.62, "volume": 1175115.0}, {"date": "2023-07-21", "close": 2.0, "volume": 4045888.0}, {"date": "2023-07-24", "close": 2.01, "volume": 1963096.0}, {"date": "2023-07-25", "close": 1.685, "volume": 1112547.0}, {"date": "2023-07-26", "close": 1.65, "volume": 808013.0}, {"date": "2023-07-27", "close": 1.47, "volume": 795769.0}, {"date": "2023-07-28", "close": 1.5, "volume": 408036.0}, {"date": "2023-07-31", "close": 1.63, "volume": 1059216.0}, {"date": "2023-08-01", "close": 1.7, "volume": 567538.0}, {"date": "2023-08-02", "close": 1.635, "volume": 369322.0}, {"date": "2023-08-03", "close": 1.59, "volume": 346509.0}, {"date": "2023-08-04", "close": 1.47, "volume": 434497.0}, {"date": "2023-08-07", "close": 1.32, "volume": 483449.0}, {"date": "2023-08-08", "close": 1.32, "volume": 7183441.0}, {"date": "2023-08-09", "close": 1.31, "volume": 617050.0}, {"date": "2023-08-10", "close": 1.105, "volume": 1254602.0}, {"date": "2023-08-11", "close": 1.14, "volume": 412998.0}, {"date": "2023-08-14", "close": 1.07, "volume": 977480.0}, {"date": "2023-08-15", "close": 1.13, "volume": 491072.0}, {"date": "2023-08-16", "close": 1.06, "volume": 400222.0}, {"date": "2023-08-17", "close": 1.0, "volume": 311980.0}, {"date": "2023-08-18", "close": 1.01, "volume": 325958.0}, {"date": "2023-08-21", "close": 0.9719, "volume": 261896.0}, {"date": "2023-08-22", "close": 0.9856, "volume": 184383.0}, {"date": "2023-08-23", "close": 0.9724, "volume": 214624.0}, {"date": "2023-08-24", "close": 0.9202, "volume": 262963.0}, {"date": "2023-08-25", "close": 0.895, "volume": 259934.0}, {"date": "2023-08-28", "close": 0.905, "volume": 168485.0}, {"date": "2023-08-29", "close": 0.9148, "volume": 276664.0}, {"date": "2023-08-30", "close": 0.99, "volume": 331239.0}, {"date": "2023-08-31", "close": 1.0, "volume": 176461.0}, {"date": "2023-09-01", "close": 0.9558, "volume": 140901.0}, {"date": "2023-09-05", "close": 0.9226, "volume": 279503.0}, {"date": "2023-09-06", "close": 0.9098, "volume": 958871.0}, {"date": "2023-09-07", "close": 0.94, "volume": 1136295.0}, {"date": "2023-09-08", "close": 0.9119, "volume": 637832.0}, {"date": "2023-09-11", "close": 0.8962, "volume": 198646.0}, {"date": "2023-09-12", "close": 0.8316, "volume": 479888.0}, {"date": "2023-09-13", "close": 0.8155, "volume": 187901.0}, {"date": "2023-09-14", "close": 0.83, "volume": 206580.0}, {"date": "2023-09-15", "close": 0.8155, "volume": 129513.0}, {"date": "2023-09-18", "close": 0.7511, "volume": 519527.0}, {"date": "2023-09-19", "close": 0.7154, "volume": 203975.0}, {"date": "2023-09-20", "close": 0.6705, "volume": 239422.0}, {"date": "2023-09-21", "close": 0.6239, "volume": 932709.0}, {"date": "2023-09-22", "close": 0.7, "volume": 385900.0}, {"date": "2023-09-25", "close": 0.71, "volume": 256524.0}, {"date": "2023-09-26", "close": 0.64, "volume": 281301.0}, {"date": "2023-09-27", "close": 0.5756, "volume": 536595.0}, {"date": "2023-09-28", "close": 0.611, "volume": 337571.0}, {"date": "2023-09-29", "close": 0.6095, "volume": 126333.0}, {"date": "2023-10-02", "close": 0.608, "volume": 128474.0}, {"date": "2023-10-03", "close": 0.569, "volume": 199497.0}, {"date": "2023-10-04", "close": 0.57, "volume": 81210.0}, {"date": "2023-10-05", "close": 0.555, "volume": 204969.0}, {"date": "2023-10-06", "close": 0.5771, "volume": 209636.0}, {"date": "2023-10-09", "close": 0.558, "volume": 327446.0}, {"date": "2023-10-10", "close": 0.4775, "volume": 1202267.0}, {"date": "2023-10-11", "close": 0.4695, "volume": 338320.0}, {"date": "2023-10-12", "close": 0.43, "volume": 629193.0}, {"date": "2023-10-13", "close": 0.389, "volume": 1045321.0}, {"date": "2023-10-16", "close": 0.4922, "volume": 847290.0}, {"date": "2023-10-17", "close": 0.474, "volume": 368365.0}, {"date": "2023-10-18", "close": 0.428, "volume": 380593.0}, {"date": "2023-10-19", "close": 0.4216, "volume": 373867.0}, {"date": "2023-10-20", "close": 0.39, "volume": 452207.0}, {"date": "2023-10-23", "close": 0.3622, "volume": 529981.0}, {"date": "2023-10-24", "close": 0.359, "volume": 1085641.0}, {"date": "2023-10-25", "close": 0.336, "volume": 778235.0}, {"date": "2023-10-26", "close": 0.35, "volume": 493068.0}, {"date": "2023-10-27", "close": 0.374, "volume": 1230140.0}, {"date": "2023-10-30", "close": 0.3799, "volume": 575804.0}, {"date": "2023-10-31", "close": 0.3792, "volume": 100551.0}, {"date": "2023-11-01", "close": 0.41, "volume": 245821.0}, {"date": "2023-11-02", "close": 0.4743, "volume": 571488.0}, {"date": "2023-11-03", "close": 0.5453, "volume": 686082.0}, {"date": "2023-11-06", "close": 0.571, "volume": 510685.0}, {"date": "2023-11-07", "close": 0.5798, "volume": 283574.0}, {"date": "2023-11-08", "close": 0.5661, "volume": 256482.0}, {"date": "2023-11-09", "close": 0.493, "volume": 402362.0}, {"date": "2023-11-10", "close": 0.6045, "volume": 405720.0}, {"date": "2023-11-13", "close": 0.6488, "volume": 1006602.0}, {"date": "2023-11-14", "close": 0.6218, "volume": 574853.0}, {"date": "2023-11-15", "close": 0.7864, "volume": 983223.0}, {"date": "2023-11-16", "close": 0.785, "volume": 448953.0}, {"date": "2023-11-17", "close": 0.9089, "volume": 1538086.0}, {"date": "2023-11-20", "close": 1.13, "volume": 1783744.0}, {"date": "2023-11-21", "close": 1.13, "volume": 1480402.0}, {"date": "2023-11-22", "close": 1.26, "volume": 791747.0}, {"date": "2023-11-24", "close": 1.34, "volume": 628338.0}, {"date": "2023-11-27", "close": 1.38, "volume": 978888.0}, {"date": "2023-11-28", "close": 1.36, "volume": 398995.0}, {"date": "2023-11-29", "close": 1.24, "volume": 791103.0}, {"date": "2023-11-30", "close": 1.095, "volume": 468330.0}, {"date": "2023-12-01", "close": 1.1, "volume": 385285.0}, {"date": "2023-12-04", "close": 1.27, "volume": 469642.0}, {"date": "2023-12-05", "close": 1.24, "volume": 385857.0}, {"date": "2023-12-06", "close": 1.2, "volume": 453832.0}, {"date": "2023-12-07", "close": 1.28, "volume": 313671.0}, {"date": "2023-12-08", "close": 1.39, "volume": 488694.0}, {"date": "2023-12-11", "close": 1.4, "volume": 793764.0}, {"date": "2023-12-12", "close": 1.31, "volume": 308996.0}, {"date": "2023-12-13", "close": 1.35, "volume": 284212.0}, {"date": "2023-12-14", "close": 1.39, "volume": 425530.0}, {"date": "2023-12-15", "close": 1.37, "volume": 300656.0}, {"date": "2023-12-18", "close": 1.2, "volume": 324131.0}, {"date": "2023-12-19", "close": 1.27, "volume": 352324.0}, {"date": "2023-12-20", "close": 1.19, "volume": 525210.0}, {"date": "2023-12-21", "close": 1.32, "volume": 570460.0}, {"date": "2023-12-22", "close": 1.31, "volume": 728003.0}, {"date": "2023-12-26", "close": 1.41, "volume": 452330.0}, {"date": "2023-12-27", "close": 1.51, "volume": 631693.0}, {"date": "2023-12-28", "close": 1.5, "volume": 857979.0}, {"date": "2023-12-29", "close": 1.53, "volume": 273725.0}, {"date": "2024-01-02", "close": 1.82, "volume": 902729.0}, {"date": "2024-01-03", "close": 1.87, "volume": 534484.0}, {"date": "2024-01-04", "close": 1.79, "volume": 414958.0}, {"date": "2024-01-05", "close": 1.82, "volume": 402741.0}, {"date": "2024-01-08", "close": 1.76, "volume": 324839.0}, {"date": "2024-01-09", "close": 1.64, "volume": 579160.0}, {"date": "2024-01-10", "close": 1.655, "volume": 762735.0}, {"date": "2024-01-11", "close": 1.61, "volume": 211204.0}, {"date": "2024-01-12", "close": 1.6, "volume": 86873.0}, {"date": "2024-01-16", "close": 1.42, "volume": 438676.0}, {"date": "2024-01-17", "close": 1.325, "volume": 1185619.0}, {"date": "2024-01-18", "close": 1.245, "volume": 298943.0}, {"date": "2024-01-19", "close": 1.31, "volume": 161028.0}, {"date": "2024-01-22", "close": 1.27, "volume": 471247.0}, {"date": "2024-01-23", "close": 1.36, "volume": 263399.0}, {"date": "2024-01-24", "close": 1.355, "volume": 227423.0}, {"date": "2024-01-25", "close": 1.38, "volume": 123816.0}, {"date": "2024-01-26", "close": 1.41, "volume": 52474.0}, {"date": "2024-01-29", "close": 1.51, "volume": 180274.0}, {"date": "2024-01-30", "close": 1.39, "volume": 280400.0}, {"date": "2024-01-31", "close": 1.37, "volume": 231854.0}, {"date": "2024-02-01", "close": 1.38, "volume": 104161.0}, {"date": "2024-02-02", "close": 1.37, "volume": 281786.0}, {"date": "2024-02-05", "close": 1.27, "volume": 296797.0}, {"date": "2024-02-06", "close": 1.23, "volume": 172804.0}, {"date": "2024-02-07", "close": 1.22, "volume": 134407.0}, {"date": "2024-02-08", "close": 1.31, "volume": 212505.0}, {"date": "2024-02-09", "close": 1.42, "volume": 267853.0}, {"date": "2024-02-12", "close": 1.44, "volume": 196395.0}, {"date": "2024-02-13", "close": 1.4, "volume": 195911.0}, {"date": "2024-02-14", "close": 1.59, "volume": 403776.0}, {"date": "2024-02-15", "close": 1.59, "volume": 224669.0}, {"date": "2024-02-16", "close": 1.4, "volume": 398052.0}, {"date": "2024-02-20", "close": 1.29, "volume": 265819.0}, {"date": "2024-02-21", "close": 1.25, "volume": 175679.0}, {"date": "2024-02-22", "close": 1.29, "volume": 157541.0}, {"date": "2024-02-23", "close": 1.26, "volume": 148279.0}, {"date": "2024-02-26", "close": 1.4, "volume": 340954.0}, {"date": "2024-02-27", "close": 1.3, "volume": 294715.0}, {"date": "2024-02-28", "close": 1.23, "volume": 459311.0}, {"date": "2024-02-29", "close": 1.27, "volume": 568889.0}, {"date": "2024-03-01", "close": 1.27, "volume": 218532.0}, {"date": "2024-03-04", "close": 1.33, "volume": 233896.0}, {"date": "2024-03-05", "close": 1.25, "volume": 415223.0}, {"date": "2024-03-06", "close": 1.25, "volume": 228626.0}, {"date": "2024-03-07", "close": 1.22, "volume": 137344.0}, {"date": "2024-03-08", "close": 1.17, "volume": 268459.0}, {"date": "2024-03-11", "close": 1.1, "volume": 322947.0}, {"date": "2024-03-12", "close": 1.08, "volume": 232699.0}, {"date": "2024-03-13", "close": 1.04, "volume": 181589.0}, {"date": "2024-03-14", "close": 0.95, "volume": 554295.0}, {"date": "2024-03-15", "close": 0.9394, "volume": 248746.0}, {"date": "2024-03-18", "close": 0.93, "volume": 190700.0}, {"date": "2024-03-19", "close": 0.963, "volume": 144563.0}, {"date": "2024-03-20", "close": 1.02, "volume": 157772.0}, {"date": "2024-03-21", "close": 0.975, "volume": 140359.0}, {"date": "2024-03-22", "close": 0.9712, "volume": 130259.0}, {"date": "2024-03-25", "close": 0.96, "volume": 209857.0}, {"date": "2024-03-26", "close": 0.97, "volume": 118118.0}, {"date": "2024-03-27", "close": 0.9701, "volume": 111556.0}, {"date": "2024-03-28", "close": 0.9702, "volume": 115372.0}, {"date": "2024-04-01", "close": 1.25, "volume": 1345090.0}, {"date": "2024-04-02", "close": 1.09, "volume": 519611.0}, {"date": "2024-04-03", "close": 1.01, "volume": 410095.0}, {"date": "2024-04-04", "close": 1.06, "volume": 244405.0}, {"date": "2024-04-05", "close": 1.07, "volume": 78994.0}, {"date": "2024-04-08", "close": 1.0, "volume": 248571.0}, {"date": "2024-04-09", "close": 1.02, "volume": 68835.0}, {"date": "2024-04-10", "close": 0.9681, "volume": 149031.0}, {"date": "2024-04-11", "close": 0.9249, "volume": 108649.0}, {"date": "2024-04-12", "close": 0.9605, "volume": 281025.0}, {"date": "2024-04-15", "close": 0.9444, "volume": 89465.0}, {"date": "2024-04-16", "close": 0.9147, "volume": 58767.0}, {"date": "2024-04-17", "close": 0.9, "volume": 110528.0}, {"date": "2024-04-18", "close": 0.93, "volume": 231639.0}, {"date": "2024-04-19", "close": 0.8375, "volume": 201473.0}, {"date": "2024-04-22", "close": 0.8276, "volume": 85096.0}, {"date": "2024-04-23", "close": 0.84, "volume": 110197.0}, {"date": "2024-04-24", "close": 0.8325, "volume": 42626.0}, {"date": "2024-04-25", "close": 0.802, "volume": 108309.0}, {"date": "2024-04-26", "close": 0.7947, "volume": 72185.0}, {"date": "2024-04-29", "close": 0.8481, "volume": 104060.0}, {"date": "2024-04-30", "close": 0.8365, "volume": 29367.0}, {"date": "2024-05-01", "close": 0.8325, "volume": 88293.0}, {"date": "2024-05-02", "close": 0.8337, "volume": 68653.0}, {"date": "2024-05-03", "close": 0.8027, "volume": 168808.0}, {"date": "2024-05-06", "close": 0.831, "volume": 465975.0}, {"date": "2024-05-07", "close": 0.821, "volume": 165640.0}, {"date": "2024-05-08", "close": 0.81, "volume": 177751.0}, {"date": "2024-05-09", "close": 0.8181, "volume": 80089.0}, {"date": "2024-05-10", "close": 0.7997, "volume": 168370.0}, {"date": "2024-05-13", "close": 0.8443, "volume": 182072.0}, {"date": "2024-05-14", "close": 0.87, "volume": 243377.0}, {"date": "2024-05-15", "close": 0.8243, "volume": 301907.0}, {"date": "2024-05-16", "close": 0.7625, "volume": 231941.0}, {"date": "2024-05-17", "close": 0.77, "volume": 47140.0}, {"date": "2024-05-20", "close": 0.7195, "volume": 172061.0}, {"date": "2024-05-21", "close": 0.711, "volume": 119897.0}, {"date": "2024-05-22", "close": 0.77, "volume": 100461.0}, {"date": "2024-05-23", "close": 0.72, "volume": 242491.0}, {"date": "2024-05-24", "close": 0.747, "volume": 108336.0}, {"date": "2024-05-28", "close": 0.73, "volume": 94989.0}, {"date": "2024-05-29", "close": 0.717, "volume": 120201.0}, {"date": "2024-05-30", "close": 0.74, "volume": 57729.0}, {"date": "2024-05-31", "close": 0.7244, "volume": 88594.0}, {"date": "2024-06-03", "close": 0.683, "volume": 241526.0}, {"date": "2024-06-04", "close": 0.65, "volume": 130716.0}, {"date": "2024-06-05", "close": 0.65, "volume": 194836.0}, {"date": "2024-06-06", "close": 0.62, "volume": 157049.0}, {"date": "2024-06-07", "close": 0.6339, "volume": 418620.0}, {"date": "2024-06-10", "close": 0.69, "volume": 219752.0}, {"date": "2024-06-11", "close": 0.864, "volume": 397188.0}, {"date": "2024-06-12", "close": 0.8645, "volume": 234448.0}, {"date": "2024-06-13", "close": 0.8004, "volume": 129268.0}, {"date": "2024-06-14", "close": 0.7863, "volume": 86258.0}, {"date": "2024-06-17", "close": 0.7443, "volume": 71900.0}, {"date": "2024-06-18", "close": 0.7299, "volume": 194638.0}, {"date": "2024-06-20", "close": 0.6603, "volume": 186364.0}, {"date": "2024-06-21", "close": 0.6901, "volume": 237558.0}, {"date": "2024-06-24", "close": 0.6247, "volume": 245515.0}, {"date": "2024-06-25", "close": 0.5906, "volume": 318252.0}, {"date": "2024-06-26", "close": 0.616, "volume": 277609.0}, {"date": "2024-06-27", "close": 0.6163, "volume": 67052.0}, {"date": "2024-06-28", "close": 0.58, "volume": 163971.0}, {"date": "2024-07-01", "close": 0.57, "volume": 156713.0}, {"date": "2024-07-02", "close": 0.55, "volume": 102779.0}, {"date": "2024-07-03", "close": 0.5704, "volume": 113210.0}, {"date": "2024-07-05", "close": 0.6079, "volume": 142195.0}, {"date": "2024-07-08", "close": 0.78, "volume": 511929.0}, {"date": "2024-07-09", "close": 0.714, "volume": 232246.0}, {"date": "2024-07-10", "close": 0.6946, "volume": 158702.0}, {"date": "2024-07-11", "close": 0.7313, "volume": 132055.0}, {"date": "2024-07-12", "close": 0.8568, "volume": 476103.0}, {"date": "2024-07-15", "close": 0.7726, "volume": 124744.0}, {"date": "2024-07-16", "close": 0.8378, "volume": 168440.0}, {"date": "2024-07-17", "close": 0.8674, "volume": 131144.0}, {"date": "2024-07-18", "close": 0.8347, "volume": 122636.0}, {"date": "2024-07-19", "close": 0.8427, "volume": 41158.0}, {"date": "2024-07-22", "close": 1.13, "volume": 2194862.0}, {"date": "2024-07-23", "close": 1.13, "volume": 1363875.0}, {"date": "2024-07-24", "close": 0.99, "volume": 379236.0}, {"date": "2024-07-25", "close": 1.0, "volume": 196684.0}, {"date": "2024-07-26", "close": 1.06, "volume": 177817.0}, {"date": "2024-07-29", "close": 1.01, "volume": 128461.0}, {"date": "2024-07-30", "close": 0.91, "volume": 233926.0}, {"date": "2024-07-31", "close": 0.99, "volume": 510143.0}, {"date": "2024-08-01", "close": 1.12, "volume": 450868.0}, {"date": "2024-08-02", "close": 1.06, "volume": 512805.0}, {"date": "2024-08-05", "close": 1.02, "volume": 169836.0}, {"date": "2024-08-06", "close": 0.962, "volume": 175836.0}, {"date": "2024-08-07", "close": 0.89, "volume": 359227.0}, {"date": "2024-08-08", "close": 0.8184, "volume": 157586.0}, {"date": "2024-08-09", "close": 0.7899, "volume": 272617.0}, {"date": "2024-08-12", "close": 0.77, "volume": 112483.0}, {"date": "2024-08-13", "close": 0.691, "volume": 888202.0}, {"date": "2024-08-14", "close": 0.588, "volume": 1110235.0}, {"date": "2024-08-15", "close": 0.661, "volume": 283515.0}, {"date": "2024-08-16", "close": 0.71, "volume": 189468.0}, {"date": "2024-08-19", "close": 0.7393, "volume": 240187.0}, {"date": "2024-08-20", "close": 0.7825, "volume": 547266.0}, {"date": "2024-08-21", "close": 0.8519, "volume": 680534.0}, {"date": "2024-08-22", "close": 0.8902, "volume": 363735.0}, {"date": "2024-08-23", "close": 0.835, "volume": 103906.0}, {"date": "2024-08-26", "close": 0.8641, "volume": 130682.0}, {"date": "2024-08-27", "close": 0.8654, "volume": 143486.0}, {"date": "2024-08-28", "close": 0.8073, "volume": 126336.0}, {"date": "2024-08-29", "close": 0.8225, "volume": 134902.0}, {"date": "2024-08-30", "close": 0.872, "volume": 106100.0}, {"date": "2024-09-03", "close": 0.8606, "volume": 166281.0}, {"date": "2024-09-04", "close": 0.81, "volume": 125212.0}, {"date": "2024-09-05", "close": 0.7962, "volume": 98277.0}, {"date": "2024-09-06", "close": 0.75, "volume": 378319.0}, {"date": "2024-09-09", "close": 0.889, "volume": 1116876.0}, {"date": "2024-09-10", "close": 0.939, "volume": 187533.0}, {"date": "2024-09-11", "close": 0.8853, "volume": 185306.0}, {"date": "2024-09-12", "close": 0.8239, "volume": 505948.0}, {"date": "2024-09-13", "close": 0.796, "volume": 363538.0}, {"date": "2024-09-16", "close": 0.738, "volume": 523327.0}, {"date": "2024-09-17", "close": 0.7407, "volume": 187245.0}, {"date": "2024-09-18", "close": 0.77, "volume": 513865.0}, {"date": "2024-09-19", "close": 0.7711, "volume": 245111.0}, {"date": "2024-09-20", "close": 0.7717, "volume": 199591.0}, {"date": "2024-09-23", "close": 0.7359, "volume": 154340.0}, {"date": "2024-09-24", "close": 0.6977, "volume": 301176.0}, {"date": "2024-09-25", "close": 0.7, "volume": 215012.0}, {"date": "2024-09-26", "close": 0.7, "volume": 249683.0}, {"date": "2024-09-27", "close": 0.6995, "volume": 166881.0}, {"date": "2024-09-30", "close": 0.771, "volume": 1344018.0}, {"date": "2024-10-01", "close": 0.7798, "volume": 948280.0}, {"date": "2024-10-02", "close": 0.7628, "volume": 237318.0}, {"date": "2024-10-03", "close": 0.74, "volume": 183953.0}, {"date": "2024-10-04", "close": 0.741, "volume": 130854.0}, {"date": "2024-10-07", "close": 0.8248, "volume": 711298.0}, {"date": "2024-10-08", "close": 0.9234, "volume": 975320.0}, {"date": "2024-10-09", "close": 0.9014, "volume": 488260.0}, {"date": "2024-10-10", "close": 0.9293, "volume": 238440.0}, {"date": "2024-10-11", "close": 0.9003, "volume": 251827.0}, {"date": "2024-10-14", "close": 0.9766, "volume": 1010602.0}, {"date": "2024-10-15", "close": 0.9016, "volume": 427608.0}, {"date": "2024-10-16", "close": 0.9233, "volume": 445282.0}, {"date": "2024-10-17", "close": 0.94, "volume": 173645.0}, {"date": "2024-10-18", "close": 0.9157, "volume": 157209.0}, {"date": "2024-10-21", "close": 0.915, "volume": 134014.0}, {"date": "2024-10-22", "close": 0.901, "volume": 123916.0}, {"date": "2024-10-23", "close": 0.8555, "volume": 333556.0}, {"date": "2024-10-24", "close": 0.9136, "volume": 228694.0}, {"date": "2024-10-25", "close": 0.8577, "volume": 214007.0}, {"date": "2024-10-28", "close": 0.87, "volume": 213860.0}, {"date": "2024-10-29", "close": 0.823, "volume": 195770.0}, {"date": "2024-10-30", "close": 0.78, "volume": 271199.0}, {"date": "2024-10-31", "close": 0.766, "volume": 291974.0}, {"date": "2024-11-01", "close": 0.7376, "volume": 156899.0}, {"date": "2024-11-04", "close": 0.74, "volume": 82151.0}, {"date": "2024-11-05", "close": 0.742, "volume": 230813.0}, {"date": "2024-11-06", "close": 0.7833, "volume": 223865.0}, {"date": "2024-11-07", "close": 0.7461, "volume": 472093.0}, {"date": "2024-11-08", "close": 0.754, "volume": 176319.0}, {"date": "2024-11-11", "close": 0.801, "volume": 258417.0}, {"date": "2024-11-12", "close": 0.785, "volume": 427734.0}, {"date": "2024-11-13", "close": 0.7574, "volume": 297136.0}, {"date": "2024-11-14", "close": 0.7398, "volume": 204768.0}, {"date": "2024-11-15", "close": 0.7131, "volume": 497482.0}, {"date": "2024-11-18", "close": 0.6748, "volume": 346162.0}, {"date": "2024-11-19", "close": 0.671, "volume": 376281.0}, {"date": "2024-11-20", "close": 0.711, "volume": 231805.0}, {"date": "2024-11-21", "close": 0.8113, "volume": 1043504.0}, {"date": "2024-11-22", "close": 0.887, "volume": 1709914.0}, {"date": "2024-11-25", "close": 0.864, "volume": 1997658.0}, {"date": "2024-11-26", "close": 0.835, "volume": 782336.0}, {"date": "2024-11-27", "close": 0.8667, "volume": 652710.0}, {"date": "2024-11-29", "close": 0.9841, "volume": 16927170.0}, {"date": "2024-12-02", "close": 0.8201, "volume": 19789220.0}, {"date": "2024-12-03", "close": 0.797, "volume": 4262144.0}, {"date": "2024-12-04", "close": 0.7947, "volume": 1564969.0}, {"date": "2024-12-05", "close": 0.7599, "volume": 2165533.0}, {"date": "2024-12-06", "close": 0.8039, "volume": 2617293.0}, {"date": "2024-12-09", "close": 0.8132, "volume": 984246.0}, {"date": "2024-12-10", "close": 0.8668, "volume": 3730628.0}, {"date": "2024-12-11", "close": 1.05, "volume": 8070404.0}, {"date": "2024-12-12", "close": 1.02, "volume": 2802414.0}, {"date": "2024-12-13", "close": 1.4, "volume": 9390345.0}, {"date": "2024-12-16", "close": 1.66, "volume": 14489280.0}, {"date": "2024-12-17", "close": 1.67, "volume": 13607440.0}, {"date": "2024-12-18", "close": 1.29, "volume": 8246459.0}, {"date": "2024-12-19", "close": 1.36, "volume": 5618675.0}, {"date": "2024-12-20", "close": 1.47, "volume": 5409100.0}, {"date": "2024-12-23", "close": 1.95, "volume": 9984230.0}, {"date": "2024-12-24", "close": 2.02, "volume": 8457278.0}, {"date": "2024-12-26", "close": 2.51, "volume": 11925220.0}, {"date": "2024-12-27", "close": 2.59, "volume": 15700230.0}, {"date": "2024-12-30", "close": 2.79, "volume": 21302300.0}, {"date": "2024-12-31", "close": 2.56, "volume": 9096659.0}, {"date": "2025-01-02", "close": 2.63, "volume": 10396080.0}, {"date": "2025-01-03", "close": 2.8, "volume": 37322540.0}, {"date": "2025-01-06", "close": 2.69, "volume": 15491350.0}, {"date": "2025-01-07", "close": 2.65, "volume": 8343441.0}, {"date": "2025-01-08", "close": 2.54, "volume": 20144710.0}, {"date": "2025-01-10", "close": 2.24, "volume": 6276268.0}, {"date": "2025-01-13", "close": 1.88, "volume": 8172034.0}, {"date": "2025-01-14", "close": 1.99, "volume": 4833755.0}, {"date": "2025-01-15", "close": 2.21, "volume": 5071733.0}, {"date": "2025-01-16", "close": 2.2, "volume": 3917815.0}, {"date": "2025-01-17", "close": 2.07, "volume": 3928218.0}, {"date": "2025-01-21", "close": 2.01, "volume": 4724561.0}, {"date": "2025-01-22", "close": 2.37, "volume": 7804230.0}, {"date": "2025-01-23", "close": 2.11, "volume": 4018154.0}, {"date": "2025-01-24", "close": 2.04, "volume": 4373147.0}, {"date": "2025-01-27", "close": 1.94, "volume": 3832350.0}, {"date": "2025-01-28", "close": 1.81, "volume": 2620010.0}, {"date": "2025-01-29", "close": 1.71, "volume": 3883461.0}, {"date": "2025-01-30", "close": 1.69, "volume": 2345957.0}, {"date": "2025-01-31", "close": 1.75, "volume": 3084959.0}, {"date": "2025-02-03", "close": 1.6, "volume": 2885675.0}, {"date": "2025-02-04", "close": 1.69, "volume": 1712871.0}, {"date": "2025-02-05", "close": 1.64, "volume": 2167959.0}, {"date": "2025-02-06", "close": 1.76, "volume": 2754260.0}, {"date": "2025-02-07", "close": 1.91, "volume": 3689891.0}, {"date": "2025-02-10", "close": 2.1, "volume": 5051669.0}, {"date": "2025-02-11", "close": 2.1, "volume": 5500961.0}, {"date": "2025-02-12", "close": 1.94, "volume": 4053551.0}, {"date": "2025-02-13", "close": 1.92, "volume": 1972824.0}, {"date": "2025-02-14", "close": 1.83, "volume": 1961797.0}, {"date": "2025-02-18", "close": 1.65, "volume": 3484464.0}, {"date": "2025-02-19", "close": 1.43, "volume": 5038067.0}, {"date": "2025-02-20", "close": 1.39, "volume": 2375812.0}, {"date": "2025-02-21", "close": 1.25, "volume": 2586564.0}, {"date": "2025-02-24", "close": 1.1, "volume": 3109908.0}, {"date": "2025-02-25", "close": 1.04, "volume": 4790054.0}, {"date": "2025-02-26", "close": 1.08, "volume": 2303209.0}, {"date": "2025-02-27", "close": 0.9704, "volume": 1932761.0}, {"date": "2025-02-28", "close": 0.9843, "volume": 1851922.0}, {"date": "2025-03-03", "close": 0.8523, "volume": 2791769.0}, {"date": "2025-03-04", "close": 0.8712, "volume": 2542022.0}, {"date": "2025-03-05", "close": 0.8875, "volume": 1323876.0}, {"date": "2025-03-06", "close": 0.8046, "volume": 1486917.0}, {"date": "2025-03-07", "close": 0.8085, "volume": 2417508.0}, {"date": "2025-03-10", "close": 0.727, "volume": 3059221.0}, {"date": "2025-03-11", "close": 0.7235, "volume": 104014700.0}, {"date": "2025-03-12", "close": 0.697, "volume": 22566270.0}, {"date": "2025-03-13", "close": 0.6767, "volume": 8211714.0}, {"date": "2025-03-14", "close": 0.7384, "volume": 6426906.0}, {"date": "2025-03-17", "close": 0.7744, "volume": 5713292.0}, {"date": "2025-03-18", "close": 0.7448, "volume": 2430560.0}, {"date": "2025-03-19", "close": 0.7576, "volume": 2230532.0}, {"date": "2025-03-20", "close": 0.6901, "volume": 2517644.0}, {"date": "2025-03-21", "close": 0.7001, "volume": 1467275.0}, {"date": "2025-03-24", "close": 0.812, "volume": 9963884.0}, {"date": "2025-03-25", "close": 0.8858, "volume": 8523499.0}, {"date": "2025-03-26", "close": 0.845, "volume": 7836932.0}, {"date": "2025-03-27", "close": 0.9998, "volume": 10619460.0}, {"date": "2025-03-28", "close": 1.12, "volume": 16871500.0}, {"date": "2025-03-31", "close": 1.07, "volume": 28188340.0}, {"date": "2025-04-01", "close": 1.1, "volume": 14836290.0}, {"date": "2025-04-02", "close": 1.11, "volume": 7917628.0}, {"date": "2025-04-03", "close": 0.8994, "volume": 12366900.0}, {"date": "2025-04-04", "close": 0.9209, "volume": 8010019.0}, {"date": "2025-04-07", "close": 0.86, "volume": 5534757.0}, {"date": "2025-04-08", "close": 0.75, "volume": 7639777.0}, {"date": "2025-04-09", "close": 0.8301, "volume": 13336720.0}, {"date": "2025-04-10", "close": 0.7751, "volume": 4690750.0}, {"date": "2025-04-11", "close": 0.814, "volume": 4343812.0}, {"date": "2025-04-14", "close": 0.9143, "volume": 13336710.0}, {"date": "2025-04-15", "close": 0.8742, "volume": 7549246.0}, {"date": "2025-04-16", "close": 0.8637, "volume": 4399647.0}, {"date": "2025-04-17", "close": 0.8879, "volume": 4492492.0}, {"date": "2025-04-21", "close": 0.7981, "volume": 4411842.0}, {"date": "2025-04-22", "close": 0.8201, "volume": 5087800.0}, {"date": "2025-04-23", "close": 0.8419, "volume": 4594318.0}, {"date": "2025-04-24", "close": 0.8005, "volume": 6499112.0}, {"date": "2025-04-25", "close": 0.7151, "volume": 10753580.0}, {"date": "2025-04-28", "close": 0.7511, "volume": 5364780.0}, {"date": "2025-04-29", "close": 0.8068, "volume": 5670440.0}, {"date": "2025-04-30", "close": 0.7768, "volume": 3395606.0}, {"date": "2025-05-01", "close": 0.7885, "volume": 4499369.0}, {"date": "2025-05-02", "close": 0.8186, "volume": 5630308.0}, {"date": "2025-05-05", "close": 0.7643, "volume": 3695243.0}, {"date": "2025-05-06", "close": 0.7572, "volume": 3144994.0}, {"date": "2025-05-07", "close": 0.7535, "volume": 2275125.0}, {"date": "2025-05-08", "close": 0.7909, "volume": 4742370.0}, {"date": "2025-05-09", "close": 0.765, "volume": 3193106.0}, {"date": "2025-05-12", "close": 0.8298, "volume": 6682249.0}, {"date": "2025-05-13", "close": 0.8637, "volume": 7082273.0}, {"date": "2025-05-14", "close": 0.8759, "volume": 7950216.0}, {"date": "2025-05-15", "close": 0.8567, "volume": 12705440.0}, {"date": "2025-05-16", "close": 0.9301, "volume": 9434088.0}, {"date": "2025-05-19", "close": 0.9794, "volume": 12901360.0}, {"date": "2025-05-20", "close": 0.9426, "volume": 10236470.0}, {"date": "2025-05-21", "close": 0.8651, "volume": 8820513.0}, {"date": "2025-05-22", "close": 0.9093, "volume": 4150601.0}, {"date": "2025-05-23", "close": 0.9268, "volume": 5116440.0}, {"date": "2025-05-27", "close": 0.9422, "volume": 5190248.0}, {"date": "2025-05-28", "close": 1.07, "volume": 13060980.0}, {"date": "2025-05-29", "close": 1.07, "volume": 7789959.0}, {"date": "2025-05-30", "close": 1.22, "volume": 17600730.0}, {"date": "2025-06-02", "close": 1.47, "volume": 35215740.0}, {"date": "2025-06-03", "close": 1.42, "volume": 31332420.0}, {"date": "2025-06-04", "close": 1.75, "volume": 24422960.0}, {"date": "2025-06-05", "close": 1.58, "volume": 31020430.0}, {"date": "2025-06-06", "close": 1.7, "volume": 23804940.0}, {"date": "2025-06-09", "close": 1.68, "volume": 43161780.0}, {"date": "2025-06-10", "close": 1.52, "volume": 32790790.0}, {"date": "2025-06-11", "close": 1.48, "volume": 12197560.0}, {"date": "2025-06-12", "close": 1.71, "volume": 20835870.0}, {"date": "2025-06-13", "close": 1.82, "volume": 29549550.0}, {"date": "2025-06-16", "close": 1.69, "volume": 18985400.0}, {"date": "2025-06-17", "close": 1.56, "volume": 13661560.0}, {"date": "2025-06-18", "close": 1.55, "volume": 10932660.0}, {"date": "2025-06-20", "close": 1.58, "volume": 14369040.0}, {"date": "2025-06-23", "close": 1.43, "volume": 21290640.0}, {"date": "2025-06-24", "close": 1.59, "volume": 14711440.0}, {"date": "2025-06-25", "close": 1.6, "volume": 39187140.0}, {"date": "2025-06-26", "close": 1.75, "volume": 31484640.0}, {"date": "2025-06-27", "close": 1.83, "volume": 24201290.0}, {"date": "2025-06-30", "close": 1.92, "volume": 46230150.0}, {"date": "2025-07-01", "close": 1.96, "volume": 15210380.0}, {"date": "2025-07-02", "close": 1.88, "volume": 12112020.0}, {"date": "2025-07-03", "close": 1.85, "volume": 11619680.0}, {"date": "2025-07-07", "close": 1.75, "volume": 12527210.0}, {"date": "2025-07-08", "close": 1.79, "volume": 10509160.0}, {"date": "2025-07-09", "close": 1.84, "volume": 18739560.0}, {"date": "2025-07-10", "close": 2.01, "volume": 23516430.0}, {"date": "2025-07-11", "close": 2.12, "volume": 30779840.0}, {"date": "2025-07-14", "close": 2.31, "volume": 35769810.0}, {"date": "2025-07-15", "close": 2.29, "volume": 14686620.0}, {"date": "2025-07-16", "close": 2.4, "volume": 21250960.0}, {"date": "2025-07-17", "close": 2.4, "volume": 26646730.0}, {"date": "2025-07-18", "close": 2.23, "volume": 20672460.0}, {"date": "2025-07-21", "close": 2.25, "volume": 40600550.0}, {"date": "2025-07-22", "close": 2.1, "volume": 20187600.0}, {"date": "2025-07-23", "close": 2.18, "volume": 10621680.0}, {"date": "2025-07-24", "close": 2.14, "volume": 11637070.0}, {"date": "2025-07-25", "close": 2.13, "volume": 8347820.0}, {"date": "2025-07-28", "close": 2.0, "volume": 11429700.0}, {"date": "2025-07-29", "close": 1.82, "volume": 18967480.0}, {"date": "2025-07-30", "close": 2.07, "volume": 27107670.0}, {"date": "2025-07-31", "close": 2.12, "volume": 22804570.0}, {"date": "2025-08-01", "close": 2.2, "volume": 23356190.0}, {"date": "2025-08-04", "close": 2.67, "volume": 41381180.0}, {"date": "2025-08-05", "close": 3.07, "volume": 56284020.0}, {"date": "2025-08-06", "close": 3.33, "volume": 36704640.0}, {"date": "2025-08-07", "close": 3.25, "volume": 34876200.0}, {"date": "2025-08-08", "close": 3.55, "volume": 41406260.0}, {"date": "2025-08-11", "close": 3.43, "volume": 26386930.0}, {"date": "2025-08-12", "close": 4.29, "volume": 72955320.0}, {"date": "2025-08-13", "close": 3.52, "volume": 94894900.0}, {"date": "2025-08-14", "close": 3.93, "volume": 53138390.0}, {"date": "2025-08-15", "close": 3.86, "volume": 48996020.0}, {"date": "2025-08-18", "close": 4.01, "volume": 33261940.0}, {"date": "2025-08-19", "close": 3.59, "volume": 49180080.0}, {"date": "2025-08-20", "close": 3.61, "volume": 43915380.0}, {"date": "2025-08-21", "close": 3.8, "volume": 29854520.0}, {"date": "2025-08-22", "close": 4.49, "volume": 65687060.0}, {"date": "2025-08-25", "close": 4.85, "volume": 46896660.0}, {"date": "2025-08-26", "close": 4.97, "volume": 45928230.0}, {"date": "2025-08-27", "close": 5.07, "volume": 47846440.0}, {"date": "2025-08-28", "close": 5.7, "volume": 60658920.0}, {"date": "2025-08-29", "close": 5.86, "volume": 55680240.0}, {"date": "2025-09-02", "close": 5.46, "volume": 38115440.0}, {"date": "2025-09-03", "close": 5.03, "volume": 32311360.0}, {"date": "2025-09-04", "close": 5.33, "volume": 32980790.0}, {"date": "2025-09-05", "close": 5.63, "volume": 34703480.0}, {"date": "2025-09-08", "close": 6.06, "volume": 54462560.0}, {"date": "2025-09-09", "close": 5.45, "volume": 91792970.0}, {"date": "2025-09-10", "close": 5.56, "volume": 55210840.0}, {"date": "2025-09-11", "close": 6.42, "volume": 62323030.0}, {"date": "2025-09-12", "close": 6.56, "volume": 47214280.0}, {"date": "2025-09-15", "close": 6.38, "volume": 37226270.0}, {"date": "2025-09-16", "close": 6.09, "volume": 36544680.0}, {"date": "2025-09-17", "close": 6.1, "volume": 42246150.0}, {"date": "2025-09-18", "close": 6.6, "volume": 36806710.0}, {"date": "2025-09-19", "close": 6.72, "volume": 45026780.0}, {"date": "2025-09-22", "close": 7.26, "volume": 48685350.0}, {"date": "2025-09-23", "close": 7.88, "volume": 59734600.0}, {"date": "2025-09-24", "close": 7.35, "volume": 45667950.0}, {"date": "2025-09-25", "close": 7.75, "volume": 62131040.0}, {"date": "2025-09-26", "close": 7.66, "volume": 36510740.0}, {"date": "2025-09-29", "close": 7.87, "volume": 68637310.0}, {"date": "2025-09-30", "close": 7.72, "volume": 41885990.0}, {"date": "2025-10-01", "close": 7.31, "volume": 40181930.0}, {"date": "2025-10-02", "close": 9.21, "volume": 103739100.0}, {"date": "2025-10-03", "close": 9.91, "volume": 72853960.0}, {"date": "2025-10-06", "close": 10.66, "volume": 82293060.0}, {"date": "2025-10-07", "close": 11.09, "volume": 56849500.0}, {"date": "2025-10-08", "close": 11.26, "volume": 45083100.0}, {"date": "2025-10-09", "close": 10.49, "volume": 43374850.0}, {"date": "2025-10-10", "close": 9.22, "volume": 61337540.0}, {"date": "2025-10-13", "close": 10.81, "volume": 51913370.0}, {"date": "2025-10-14", "close": 10.41, "volume": 36075190.0}, {"date": "2025-10-15", "close": 9.51, "volume": 49685750.0}, {"date": "2025-10-16", "close": 8.2, "volume": 70659370.0}, {"date": "2025-10-17", "close": 7.61, "volume": 43053540.0}, {"date": "2025-10-20", "close": 7.77, "volume": 37823990.0}, {"date": "2025-10-21", "close": 7.19, "volume": 30813680.0}, {"date": "2025-10-22", "close": 6.74, "volume": 53445980.0}, {"date": "2025-10-23", "close": 7.06, "volume": 36302870.0}, {"date": "2025-10-24", "close": 7.46, "volume": 51306770.0}, {"date": "2025-10-27", "close": 7.53, "volume": 48346940.0}, {"date": "2025-10-28", "close": 6.79, "volume": 44421390.0}, {"date": "2025-10-29", "close": 6.75, "volume": 36219300.0}, {"date": "2025-10-30", "close": 6.29, "volume": 125439600.0}, {"date": "2025-10-31", "close": 6.44, "volume": 103849100.0}, {"date": "2025-11-03", "close": 6.15, "volume": 118255500.0}, {"date": "2025-11-04", "close": 5.96, "volume": 94632810.0}, {"date": "2025-11-05", "close": 6.0, "volume": 59402790.0}, {"date": "2025-11-06", "close": 5.25, "volume": 80158720.0}, {"date": "2025-11-07", "close": 5.81, "volume": 106713300.0}, {"date": "2025-11-10", "close": 5.88, "volume": 135019900.0}, {"date": "2025-11-11", "close": 5.8, "volume": 78878960.0}, {"date": "2025-11-12", "close": 5.51, "volume": 78891630.0}, {"date": "2025-11-13", "close": 6.56, "volume": 220831400.0}, {"date": "2025-11-14", "close": 7.18, "volume": 184450300.0}, {"date": "2025-11-17", "close": 6.255, "volume": 154730900.0}, {"date": "2025-11-18", "close": 7.84, "volume": 179882000.0}, {"date": "2025-11-19", "close": 7.5, "volume": 127637400.0}, {"date": "2025-11-20", "close": 6.27, "volume": 118430900.0}, {"date": "2025-11-21", "close": 6.735, "volume": 130829200.0}, {"date": "2025-11-24", "close": 8.72, "volume": 177068100.0}, {"date": "2025-11-25", "close": 8.44, "volume": 119782400.0}, {"date": "2025-11-26", "close": 8.24, "volume": 114905200.0}, {"date": "2025-11-28", "close": 7.9, "volume": 32708980.0}, {"date": "2025-12-01", "close": 7.58, "volume": 50596620.0}, {"date": "2025-12-02", "close": 8.07, "volume": 90636920.0}, {"date": "2025-12-03", "close": 8.92, "volume": 140917600.0}, {"date": "2025-12-04", "close": 9.19, "volume": 106884700.0}, {"date": "2025-12-05", "close": 9.07, "volume": 82497060.0}, {"date": "2025-12-08", "close": 9.02, "volume": 86527570.0}, {"date": "2025-12-09", "close": 9.23, "volume": 83620450.0}, {"date": "2025-12-10", "close": 8.325, "volume": 86853710.0}, {"date": "2025-12-11", "close": 9.02, "volume": 66219100.0}, {"date": "2025-12-12", "close": 8.75, "volume": 89059110.0}, {"date": "2025-12-15", "close": 7.69, "volume": 100385800.0}, {"date": "2025-12-16", "close": 8.09, "volume": 51608560.0}, {"date": "2025-12-17", "close": 7.37, "volume": 59633110.0}, {"date": "2025-12-18", "close": 7.8, "volume": 67598900.0}, {"date": "2025-12-19", "close": 9.22, "volume": 125776600.0}, {"date": "2025-12-22", "close": 9.27, "volume": 69110010.0}, {"date": "2025-12-23", "close": 8.96, "volume": 66186440.0}, {"date": "2025-12-24", "close": 9.13, "volume": 26111950.0}, {"date": "2025-12-26", "close": 8.48, "volume": 49157070.0}, {"date": "2025-12-29", "close": 8.46, "volume": 29711960.0}, {"date": "2025-12-30", "close": 8.99, "volume": 56951550.0}, {"date": "2025-12-31", "close": 9.76, "volume": 156334100.0}, {"date": "2026-01-02", "close": 11.02, "volume": 136003400.0}, {"date": "2026-01-05", "close": 12.53, "volume": 142435600.0}, {"date": "2026-01-06", "close": 12.84, "volume": 92109780.0}, {"date": "2026-01-07", "close": 12.18, "volume": 70855310.0}, {"date": "2026-01-08", "close": 14.01, "volume": 137379500.0}, {"date": "2026-01-09", "close": 13.69, "volume": 114278000.0}, {"date": "2026-01-12", "close": 13.19, "volume": 121385400.0}, {"date": "2026-01-13", "close": 13.89, "volume": 130778300.0}, {"date": "2026-01-14", "close": 13.56, "volume": 83593700.0}, {"date": "2026-01-15", "close": 12.82, "volume": 96377270.0}, {"date": "2026-01-16", "close": 12.16, "volume": 168234800.0}, {"date": "2026-01-20", "close": 13.13, "volume": 150704200.0}, {"date": "2026-01-21", "close": 12.55, "volume": 148204900.0}, {"date": "2026-01-22", "close": 12.62, "volume": 117527800.0}, {"date": "2026-01-23", "close": 12.17, "volume": 79504310.0}, {"date": "2026-01-26", "close": 11.16, "volume": 79825480.0}, {"date": "2026-01-27", "close": 12.26, "volume": 92724280.0}, {"date": "2026-01-28", "close": 12.27, "volume": 100928200.0}, {"date": "2026-01-29", "close": 11.27, "volume": 87794540.0}, {"date": "2026-01-30", "close": 10.36, "volume": 79362440.0}, {"date": "2026-02-02", "close": 10.64, "volume": 92683760.0}, {"date": "2026-02-03", "close": 11.38, "volume": 102072700.0}, {"date": "2026-02-04", "close": 9.68, "volume": 125055500.0}, {"date": "2026-02-05", "close": 8.48, "volume": 100976900.0}, {"date": "2026-02-06", "close": 9.69, "volume": 87820580.0}, {"date": "2026-02-09", "close": 10.34, "volume": 88727380.0}, {"date": "2026-02-10", "close": 9.68, "volume": 56340330.0}, {"date": "2026-02-11", "close": 9.23, "volume": 67427330.0}, {"date": "2026-02-12", "close": 8.97, "volume": 59629590.0}, {"date": "2026-02-13", "close": 9.31, "volume": 56681680.0}, {"date": "2026-02-17", "close": 10.05, "volume": 76272200.0}, {"date": "2026-02-18", "close": 11.07, "volume": 110468200.0}, {"date": "2026-02-19", "close": 11.39, "volume": 102375900.0}, {"date": "2026-02-20", "close": 10.03, "volume": 111577200.0}, {"date": "2026-02-23", "close": 10.19, "volume": 68820890.0}, {"date": "2026-02-24", "close": 10.4, "volume": 69619660.0}, {"date": "2026-02-25", "close": 10.3, "volume": 68949430.0}, {"date": "2026-02-26", "close": 10.45, "volume": 67386270.0}, {"date": "2026-02-27", "close": 10.08, "volume": 65528400.0}, {"date": "2026-03-02", "close": 10.67, "volume": 181539000.0}, {"date": "2026-03-03", "close": 10.02, "volume": 100359300.0}, {"date": "2026-03-04", "close": 10.51, "volume": 104822000.0}, {"date": "2026-03-05", "close": 10.49, "volume": 86235330.0}, {"date": "2026-03-06", "close": 9.83, "volume": 160635300.0}, {"date": "2026-03-09", "close": 9.72, "volume": 91130940.0}, {"date": "2026-03-10", "close": 10.01, "volume": 90578690.0}, {"date": "2026-03-11", "close": 9.83, "volume": 88367450.0}, {"date": "2026-03-12", "close": 10.33, "volume": 136065200.0}, {"date": "2026-03-13", "close": 10.16, "volume": 73311730.0}, {"date": "2026-03-16", "close": 10.53, "volume": 88867530.0}, {"date": "2026-03-17", "close": 11.28, "volume": 109611300.0}, {"date": "2026-03-18", "close": 10.83, "volume": 79494310.0}, {"date": "2026-03-19", "close": 10.75, "volume": 69267000.0}, {"date": "2026-03-20", "close": 10.06, "volume": 86922680.0}, {"date": "2026-03-23", "close": 10.9, "volume": 92323390.0}, {"date": "2026-03-24", "close": 10.68, "volume": 96637520.0}, {"date": "2026-03-25", "close": 10.31, "volume": 96871620.0}, {"date": "2026-03-26", "close": 9.44, "volume": 72606160.0}, {"date": "2026-03-27", "close": 8.8, "volume": 56393120.0}, {"date": "2026-03-30", "close": 8.15, "volume": 71761420.0}, {"date": "2026-03-31", "close": 9.04, "volume": 59296550.0}, {"date": "2026-04-01", "close": 8.81, "volume": 63384440.0}, {"date": "2026-04-02", "close": 9.6, "volume": 71272370.0}, {"date": "2026-04-06", "close": 9.52, "volume": 45392440.0}, {"date": "2026-04-07", "close": 9.53, "volume": 47377150.0}, {"date": "2026-04-08", "close": 9.45, "volume": 64338140.0}, {"date": "2026-04-09", "close": 9.14, "volume": 37717890.0}, {"date": "2026-04-10", "close": 9.13, "volume": 33455170.0}, {"date": "2026-04-13", "close": 9.47, "volume": 52073430.0}, {"date": "2026-04-14", "close": 9.4, "volume": 41727190.0}, {"date": "2026-04-15", "close": 10.03, "volume": 54416470.0}, {"date": "2026-04-16", "close": 10.2, "volume": 52178050.0}, {"date": "2026-04-17", "close": 10.0, "volume": 58571380.0}, {"date": "2026-04-20", "close": 10.73, "volume": 94506670.0}, {"date": "2026-04-21", "close": 10.87, "volume": 80859020.0}, {"date": "2026-04-22", "close": 11.06, "volume": 67613640.0}, {"date": "2026-04-23", "close": 10.54, "volume": 52294400.0}, {"date": "2026-04-24", "close": 10.55, "volume": 45396390.0}, {"date": "2026-04-27", "close": 10.95, "volume": 57126920.0}, {"date": "2026-04-28", "close": 10.48, "volume": 41736620.0}, {"date": "2026-04-29", "close": 9.49, "volume": 58503710.0}, {"date": "2026-04-30", "close": 10.04, "volume": 35726070.0}, {"date": "2026-05-01", "close": 10.32, "volume": 45644540.0}, {"date": "2026-05-04", "close": 9.73, "volume": 47914850.0}, {"date": "2026-05-05", "close": 9.33, "volume": 56570760.0}, {"date": "2026-05-06", "close": 9.34, "volume": 54577160.0}, {"date": "2026-05-07", "close": 8.89, "volume": 45228600.0}, {"date": "2026-05-08", "close": 9.06, "volume": 34077950.0}, {"date": "2026-05-11", "close": 9.42, "volume": 44661860.0}, {"date": "2026-05-12", "close": 9.04, "volume": 37093830.0}, {"date": "2026-05-13", "close": 8.86, "volume": 50015020.0}, {"date": "2026-05-14", "close": 11.21, "volume": 244801000.0}, {"date": "2026-05-15", "close": 10.62, "volume": 140436900.0}, {"date": "2026-05-18", "close": 9.7, "volume": 78884260.0}, {"date": "2026-05-19", "close": 9.125, "volume": 56079830.0}, {"date": "2026-05-20", "close": 9.36, "volume": 43365710.0}, {"date": "2026-05-21", "close": 9.18, "volume": 56296550.0}, {"date": "2026-05-22", "close": 9.06, "volume": 59348680.0}, {"date": "2026-05-26", "close": 9.77, "volume": 83107030.0}, {"date": "2026-05-27", "close": 10.8, "volume": 93222610.0}, {"date": "2026-05-28", "close": 13.25, "volume": 248294700.0}, {"date": "2026-05-29", "close": 13.22, "volume": 142374000.0}, {"date": "2026-06-01", "close": 13.46, "volume": 87142090.0}, {"date": "2026-06-02", "close": 13.58, "volume": 92963600.0}, {"date": "2026-06-03", "close": 11.61, "volume": 95129030.0}, {"date": "2026-06-04", "close": 11.97, "volume": 63405050.0}, {"date": "2026-06-05", "close": 10.43, "volume": 63881350.0}, {"date": "2026-06-08", "close": 10.3, "volume": 39401460.0}, {"date": "2026-06-09", "close": 9.65, "volume": 69199660.0}, {"date": "2026-06-10", "close": 9.31, "volume": 42011190.0}, {"date": "2026-06-11", "close": 9.83, "volume": 45132480.0}, {"date": "2026-06-12", "close": 9.33, "volume": 55365320.0}, {"date": "2026-06-15", "close": 9.51, "volume": 57989920.0}, {"date": "2026-06-16", "close": 9.21, "volume": 51741580.0}, {"date": "2026-06-17", "close": 9.12, "volume": 49050240.0}, {"date": "2026-06-18", "close": 9.27, "volume": 64112210.0}, {"date": "2026-06-22", "close": 8.89, "volume": 58292910.0}, {"date": "2026-06-23", "close": 8.53, "volume": 45241960.0}, {"date": "2026-06-24", "close": 7.68, "volume": 74614010.0}, {"date": "2026-06-25", "close": 7.675, "volume": 47837830.0}, {"date": "2026-06-26", "close": 7.83, "volume": 123720600.0}, {"date": "2026-06-29", "close": 8.02, "volume": 58289340.0}, {"date": "2026-06-30", "close": 8.24, "volume": 81521150.0}, {"date": "2026-07-01", "close": 7.92, "volume": 88565890.0}, {"date": "2026-07-02", "close": 7.41, "volume": 87137400.0}, {"date": "2026-07-06", "close": 7.82, "volume": 73394190.0}, {"date": "2026-07-07", "close": 7.35, "volume": 60122280.0}, {"date": "2026-07-08", "close": 7.52, "volume": 61771920.0}, {"date": "2026-07-09", "close": 7.65, "volume": 83193550.0}, {"date": "2026-07-10", "close": 7.26, "volume": 67207970.0}, {"date": "2026-07-13", "close": 6.96, "volume": 107522300.0}, {"date": "2026-07-14", "close": 7.36, "volume": 108473900.0}, {"date": "2026-07-15", "close": 7.05, "volume": 131731400.0}, {"date": "2026-07-16", "close": 6.65, "volume": 109308900.0}, {"date": "2026-07-17", "close": 6.525, "volume": 214489300.0}, {"date": "2026-07-20", "close": 6.87, "volume": 187251400.0}, {"date": "2026-07-21", "close": 7.66, "volume": 283626500.0}, {"date": "2026-07-22", "close": 8.0, "volume": 176206900.0}, {"date": "2026-07-23", "close": 7.93, "volume": 86047630.0}, {"date": "2026-07-24", "close": 7.8, "volume": 101181000.0}, {"date": "2026-07-27", "close": 8.02, "volume": 66469830.0}, {"date": "2026-07-28", "close": 7.86, "volume": 61977200.0}, {"date": "2026-07-29", "close": 6.8, "volume": 59019420.0}, {"date": "2026-07-30", "close": 7.58, "volume": 55505840.0}, {"date": "2026-07-31", "close": 7.49, "volume": 59686640.0}, {"date": "2026-08-03", "close": 8.37, "volume": 55788310.0}, {"date": "2026-08-04", "close": 8.86, "volume": 73361650.0}, {"date": "2026-08-05", "close": 8.87, "volume": 108975500.0}, {"date": "2026-08-06", "close": 8.74, "volume": 69285010.0}, {"date": "2026-08-07", "close": 9.11, "volume": 72873430.0}, {"date": "2026-08-10", "close": 9.31, "volume": 88050290.0}, {"date": "2026-08-11", "close": 9.74, "volume": 74807380.0}, {"date": "2026-08-12", "close": 9.77, "volume": 86718060.0}, {"date": "2026-08-13", "close": 8.91, "volume": 125170100.0}, {"date": "2026-08-14", "close": 9.24, "volume": 96853920.0}, {"date": "2026-08-17", "close": 9.0, "volume": 69737340.0}, {"date": "2026-08-18", "close": 9.06, "volume": 79491810.0}, {"date": "2026-08-19", "close": 8.9, "volume": 72041090.0}, {"date": "2026-08-20", "close": 8.38, "volume": 68546000.0}, {"date": "2026-08-21", "close": 8.71, "volume": 58792160.0}, {"date": "2026-08-24", "close": 8.24, "volume": 49325170.0}, {"date": "2026-08-25", "close": 8.24, "volume": 41611090.0}, {"date": "2026-08-26", "close": 8.22, "volume": 55499130.0}, {"date": "2026-08-27", "close": 8.75, "volume": 85768400.0}, {"date": "2026-08-28", "close": 7.9, "volume": 69966750.0}, {"date": "2026-08-31", "close": 7.655, "volume": 29699760.0}, {"date": "2026-09-01", "close": 7.04, "volume": 68793570.0}, {"date": "2026-09-02", "close": 7.61, "volume": 79858610.0}, {"date": "2026-09-03", "close": 7.63, "volume": 73062020.0}, {"date": "2026-09-04", "close": 7.62, "volume": 43240320.0}, {"date": "2026-09-08", "close": 7.62, "volume": 43007500.0}, {"date": "2026-09-09", "close": 7.29, "volume": 63851200.0}, {"date": "2026-09-10", "close": 7.25, "volume": 52336330.0}, {"date": "2026-09-11", "close": 7.23, "volume": 42170110.0}, {"date": "2026-09-14", "close": 7.23, "volume": 84277070.0}, {"date": "2026-09-15", "close": 7.24, "volume": 67788640.0}, {"date": "2026-09-16", "close": 7.2, "volume": 65246450.0}, {"date": "2026-09-17", "close": 7.39, "volume": 67049450.0}, {"date": "2026-09-18", "close": 7.39, "volume": 63908740.0}, {"date": "2026-09-21", "close": 7.38, "volume": 51627520.0}, {"date": "2026-09-22", "close": 7.72, "volume": 70109480.0}], "refreshing": true}