{"ticker": "OPTT", "overview": {"cik": "1378140", "ticker": "OPTT", "name": "Ocean Power Technologies, Inc.", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001493152-26-036205", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036203", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-03", "title": "Proxy statement", "accession": "0001493152-26-035823", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-07-29", "title": "Form NT 10-K", "accession": "0001493152-26-035265", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034862", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-27", "title": "Prospectus", "accession": "0001493152-26-034846", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-23", "title": "Form PRE 14A", "accession": "0001493152-26-034436", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034425", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-06-29", "title": "Form 8-A12B/A", "accession": "0001493152-26-030436", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030434", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027926", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027653", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001493152-26-027649", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024820", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022516", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001493152-26-014548", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-01", "title": "Prospectus", "accession": "0001493152-26-014544", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012815", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-17", "title": "Quarterly report", "accession": "0001493152-26-010556", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010048", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009133", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009132", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009131", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008546", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001493152-26-007895", "price_sensitive": true}]}, "description": "Ocean Power Technologies, Inc. trades as OPTT on the NYSE American and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 264 insider filings for the company, from October 2008 to December 2025. Across those, 16 insiders disclosed 26 open-market purchases totalling $284.38K against 15 sales totalling $2.52M. The most recent filing on record is dated 5 March 2026.", "exchange": "NYSE American", "stats": {"buy_n": 26, "buy_sum": 284380.9533, "sell_n": 15, "sell_sum": 2518848.08, "net": -2234467.1267, "insiders": 16, "first_date": "2008-10-10", "last_date": "2025-12-16"}, "metrics": {"ticker": "OPTT", "has_prices": true, "as_of": "2026-08-14", "last": 0.207, "prev_close": 0.205, "change": 0.0020000000000000018, "change_pct": 0.009756097560975618, "session_volume": 1962630.0, "vwap_5": 0.20100614856638943, "vwap_20": 0.17467499270792639, "vwap_60": 0.24765133361944597, "vwap_250": 0.4450162502866577, "high_52w": 0.6982, "low_52w": 0.144, "avg_volume_20": 5966409.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001493152-26-009131", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 189896.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226009131/0001493152-26-009131-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0001493152-26-009132", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Tracy D. Pagliara", "who_key": "PAGLIARA TRACY D", "role": "Senior VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 140137.298, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226009132/0001493152-26-009132-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0001493152-26-009133", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 391075.664, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226009133/0001493152-26-009133-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349366}, {"id": "0001493152-26-004496", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004496/0001493152-26-004496-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001493152-26-004497", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Tracy D. Pagliara", "who_key": "PAGLIARA TRACY D", "role": "Senior VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004497/0001493152-26-004497-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001493152-26-004498", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004498/0001493152-26-004498-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001493152-26-004022", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Corliss J. Montesi", "who_key": "Montesi Corliss J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004022/0001493152-26-004022-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001493152-26-004023", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Terence James Cryan", "who_key": "Cryan Terence James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004023/0001493152-26-004023-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001493152-26-004024", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Tracy D. Pagliara", "who_key": "PAGLIARA TRACY D", "role": "Senior VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004024/0001493152-26-004024-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001493152-26-004025", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004025/0001493152-26-004025-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001493152-26-004026", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Clyde W. Hewlett", "who_key": "Hewlett Clyde W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004026/0001493152-26-004026-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001493152-26-004028", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004028/0001493152-26-004028-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001493152-26-004027", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Jim Raymond Thompson", "who_key": "Thompson Jim Raymond", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226004027/0001493152-26-004027-index.htm", "trade_date": "2026-01-27", "timestamp": "2026-01-27", "mins": 402646}, {"id": "0001493152-26-003072", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Diana G. Purcel", "who_key": "PURCEL DIANA G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226003072/0001493152-26-003072-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418486}, {"id": "0001493152-26-003073", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Clyde W. Hewlett", "who_key": "Hewlett Clyde W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226003073/0001493152-26-003073-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418486}, {"id": "0001493152-26-003074", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226003074/0001493152-26-003074-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418486}, {"id": "0001493152-26-003076", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Tracy D. Pagliara", "who_key": "PAGLIARA TRACY D", "role": "Senior VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226003076/0001493152-26-003076-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418486}, {"id": "0001493152-26-003077", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Peter E. Slaiby", "who_key": "Slaiby Peter E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226003077/0001493152-26-003077-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418486}, {"id": "0001493152-26-003075", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Terence James Cryan", "who_key": "Cryan Terence James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226003075/0001493152-26-003075-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418486}, {"id": "0001493152-26-003080", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315226003080/0001493152-26-003080-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418486}, {"id": "0001493152-25-027963", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2557.5, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OPTT catches the CEO's eye: $3K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225027963/0001493152-25-027963-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463126}, {"id": "0001493152-25-027739", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4999.9308, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO opens the wallet: $5K of OPTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225027739/0001493152-25-027739-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464566}, {"id": "0001493152-25-027741", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2172.1802, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO drops $2K on OPTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225027741/0001493152-25-027741-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464566}, {"id": "0001493152-25-014080", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1974.555, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying OPTT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225014080/0001493152-25-014080-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592726}, {"id": "0001493152-25-004928", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 110433.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225004928/0001493152-25-004928-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}, {"id": "0001493152-25-004927", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 199126.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225004927/0001493152-25-004927-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}, {"id": "0001493152-25-004926", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Matthew Burdyny", "who_key": "Burdyny Matthew", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53544.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225004926/0001493152-25-004926-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}, {"id": "0001493152-25-010410", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Matthew Burdyny", "who_key": "Burdyny Matthew", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 104655.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "C-suite exec files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225010410/0001493152-25-010410-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}, {"id": "0001493152-25-010412", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225010412/0001493152-25-010412-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}, {"id": "0001493152-25-010414", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 338991.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on OPTT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225010414/0001493152-25-010414-index.htm", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922486}], "recent_buys": [{"id": "0001493152-25-027963", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2557.5, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "OPTT catches the CEO's eye: $3K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225027963/0001493152-25-027963-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463126}, {"id": "0001493152-25-027741", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2172.1802, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO drops $2K on OPTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225027741/0001493152-25-027741-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464566}, {"id": "0001493152-25-027739", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4999.9308, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO opens the wallet: $5K of OPTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225027739/0001493152-25-027739-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464566}, {"id": "0001493152-25-014080", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1974.555, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying OPTT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315225014080/0001493152-25-014080-index.htm", "trade_date": "2025-09-17", "timestamp": "2025-09-17", "mins": 592726}, {"id": "0001493152-24-047840", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Peter E. Slaiby", "who_key": "Slaiby Peter E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6713.0, "score": 28.2, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 3 insiders into OPTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315224047840/0001493152-24-047840-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018966}, {"id": "0001493152-24-046184", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Terence James Cryan", "who_key": "Cryan Terence James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14800.0, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying OPTT \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315224046184/0001493152-24-046184-index.htm", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036246}, {"id": "0001493152-23-034966", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Peter E. Slaiby", "who_key": "Slaiby Peter E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9750.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying OPTT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315223034966/0001493152-23-034966-index.htm", "trade_date": "2023-09-28", "timestamp": "2023-09-28", "mins": 1629526}, {"id": "0001493152-23-033192", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Robert Patrick Powers", "who_key": "Powers Robert Patrick", "role": "Senior VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4950.345, "score": 43.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying OPTT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315223033192/0001493152-23-033192-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643926}, {"id": "0001493152-23-033064", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Terence James Cryan", "who_key": "Cryan Terence James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "5 insiders now buying OPTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315223033064/0001493152-23-033064-index.htm", "trade_date": "2023-09-18", "timestamp": "2023-09-18", "mins": 1643926}, {"id": "0001493152-23-032948", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Philipp Stratmann", "who_key": "Stratmann Philipp", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4998.649, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 5 buying OPTT", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315223032948/0001493152-23-032948-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648246}, {"id": "0001493152-18-015261", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "George H. Kirby III", "who_key": "Kirby George H III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 15842.892, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying OPTT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315218015261/0001493152-18-015261-index.htm", "trade_date": "2018-11-06", "timestamp": "2018-11-06", "mins": 4202806}, {"id": "0001493152-18-013675", "src": "INSIDERS", "ticker": "OPTT", "cik": "1378140", "company": "Ocean Power Technologies, Inc.", "company_raw": "Ocean Power Technologies, Inc.", "who": "Dean J. Glover", "who_key": "Glover Dean J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 33200.0, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying OPTT \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315218013675/0001493152-18-013675-index.htm", "trade_date": "2018-09-20", "timestamp": "2018-09-20", "mins": 4270486}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ocean Power Technologies, Inc. Common Stock", "new_value": "Ocean Power Technologies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001378140", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001378140", "applied": 1, "detected_at": "2026-10-26T18:52:35.329676"}]}, "key_people": [{"who": "George W. Taylor", "who_key": "Taylor George W", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2412284.58, "net": -2412284.58, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 61880.0, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919111023701/0001209191-11-023701-index.htm"}, {"action": "SELL", "amount": 177820.0, "date": "2011-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919111023422/0001209191-11-023422-index.htm"}, {"action": "SELL", "amount": 189460.0, "date": "2011-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919111003518/0001209191-11-003518-index.htm"}, {"action": "SELL", "amount": 149400.0, "date": "2011-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919111003110/0001209191-11-003110-index.htm"}, {"action": "SELL", "amount": 268199.4, "date": "2010-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919110061589/0001209191-10-061589-index.htm"}, {"action": "SELL", "amount": 253297.4, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919110050282/0001209191-10-050282-index.htm"}, {"action": "SELL", "amount": 87193.6, "date": "2010-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919110049866/0001209191-10-049866-index.htm"}, {"action": "SELL", "amount": 120976.0, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919110049591/0001209191-10-049591-index.htm"}, {"action": "SELL", "amount": 413150.0, "date": "2009-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919109049098/0001209191-09-049098-index.htm"}, {"action": "SELL", "amount": 78450.0, "date": "2009-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919109037133/0001209191-09-037133-index.htm"}, {"action": "SELL", "amount": 298687.68, "date": "2009-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919109021602/0001209191-09-021602-index.htm"}, {"action": "SELL", "amount": 313770.5, "date": "2009-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919109003432/0001209191-09-003432-index.htm"}], "latest": {"action": "SELL", "amount": 61880.0, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919111023701/0001209191-11-023701-index.htm"}}, {"who": "Robert K. Winters", "who_key": "WINTERS ROBERT K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 72397.5, "net": -72397.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 72397.5, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315221000089/0001493152-21-000089-index.htm"}], "latest": {"action": "SELL", "amount": 72397.5, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315221000089/0001493152-21-000089-index.htm"}}, {"who": "Dean J. Glover", "who_key": "Glover Dean J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 60595.0, "sold": 0, "net": 60595.0, "trades": 2, "top_score": 47.4, "lean": "buying", "history": [{"action": "BUY", "amount": 33200.0, "date": "2018-09-20", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315218013675/0001493152-18-013675-index.htm"}, {"action": "BUY", "amount": 27395.000000000004, "date": "2018-09-18", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315218013556/0001493152-18-013556-index.htm"}], "latest": {"action": "BUY", "amount": 33200.0, "date": "2018-09-20", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315218013675/0001493152-18-013675-index.htm"}}, {"who": "George H. Kirby III", "who_key": "Kirby George H III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 49260.9363, "sold": 0, "net": 49260.9363, "trades": 4, "top_score": 42.1, "lean": "buying", "history": [{"action": "BUY", "amount": 15842.892, "date": "2018-11-06", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315218015261/0001493152-18-015261-index.htm"}, {"action": "BUY", "amount": 8119.999999999999, "date": "2018-03-20", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315218003640/0001493152-18-003640-index.htm"}, {"action": "BUY", "amount": 19908.0, "date": "2016-10-24", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000143774916040211/0001437749-16-040211-index.htm"}, {"action": "BUY", "amount": 5390.0443, "date": "2015-07-16", "score": 35.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000143774915013713/0001437749-15-013713-index.htm"}], "latest": {"action": "BUY", "amount": 15842.892, "date": "2018-11-06", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000149315218015261/0001493152-18-015261-index.htm"}}, {"who": "Victor J. Chatigny", "who_key": "CHATIGNY VICTOR J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 47693.31, "sold": 0, "net": 47693.31, "trades": 1, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 47693.31, "date": "2009-09-22", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919109045519/0001209191-09-045519-index.htm"}], "latest": {"action": "BUY", "amount": 47693.31, "date": "2009-09-22", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919109045519/0001209191-09-045519-index.htm"}}, {"who": "Paul F. Lozier", "who_key": "LOZIER PAUL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 12945.0, "sold": 22910.0, "net": -9965.0, "trades": 2, "top_score": 30.5, "lean": "selling", "history": [{"action": "SELL", "amount": 22910.0, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919110050441/0001209191-10-050441-index.htm"}, {"action": "BUY", "amount": 12945.0, "date": "2008-10-10", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919108056307/0001209191-08-056307-index.htm"}], "latest": {"action": "SELL", "amount": 22910.0, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919110050441/0001209191-10-050441-index.htm"}}, {"who": "Brian M. Posner", "who_key": "POSNER BRIAN M", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 18184.0, "sold": 0, "net": 18184.0, "trades": 2, "top_score": 35.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7304.0, "date": "2011-07-21", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919111040550/0001209191-11-040550-index.htm"}, {"action": "BUY", "amount": 10880.0, "date": "2010-07-16", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919110039042/0001209191-10-039042-index.htm"}], "latest": {"action": "BUY", "amount": 7304.0, "date": "2011-07-21", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919111040550/0001209191-11-040550-index.htm"}}, {"who": "Seymour S. Preston III", "who_key": "PRESTON SEYMOUR S III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16500.0, "sold": 0, "net": 16500.0, "trades": 1, "top_score": 35.4, "lean": "buying", "history": [{"action": "BUY", "amount": 16500.0, "date": "2009-10-13", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919109048596/0001209191-09-048596-index.htm"}], "latest": {"action": "BUY", "amount": 16500.0, "date": "2009-10-13", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1378140/000120919109048596/0001209191-09-048596-index.htm"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001493152-26-036205", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036203", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-08-03", "title": "Proxy statement", "accession": "0001493152-26-035823", "price_sensitive": false}, {"form": "NT 10-K", "date": "2026-07-29", "title": "Form NT 10-K", "accession": "0001493152-26-035265", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001493152-26-034862", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-27", "title": "Prospectus", "accession": "0001493152-26-034846", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-23", "title": "Form PRE 14A", "accession": "0001493152-26-034436", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034425", "price_sensitive": true}, {"form": "8-A12B/A", "date": "2026-06-29", "title": "Form 8-A12B/A", "accession": "0001493152-26-030436", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001493152-26-030434", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001493152-26-027926", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001493152-26-027653", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-08", "title": "Prospectus", "accession": "0001493152-26-027649", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001493152-26-024820", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022516", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-01", "title": "Material event", "accession": "0001493152-26-014548", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-01", "title": "Prospectus", "accession": "0001493152-26-014544", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-26", "title": "Material event", "accession": "0001493152-26-012815", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-17", "title": "Quarterly report", "accession": "0001493152-26-010556", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-13", "title": "Material event", "accession": "0001493152-26-010048", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009133", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009132", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009131", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001493152-26-008546", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-24", "title": "Material event", "accession": "0001493152-26-007895", "price_sensitive": true}], "performance": {"ticker": "OPTT", "has_prices": true, "summary": {"n": 26, "avg": -0.7106024319948688, "win_rate": 0.07692307692307693, "best": 0.422680412371134, "worst": -0.9704285714285714, "as_of": "2026-08-14"}, "buys": [{"who": "Stratmann Philipp", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2557.5, "date": "2025-12-16", "score": 31.8, "ref_price": 0.3391, "return": -0.38956060159245065}, {"who": "Stratmann Philipp", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2172.1802, "date": "2025-12-15", "score": 31.2, "ref_price": 0.3, "return": -0.31}, {"who": "Powers Robert Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 4999.9308, "date": "2025-12-15", "score": 32.7, "ref_price": 0.3, "return": -0.31}, {"who": "Stratmann Philipp", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1974.555, "date": "2025-09-17", "score": 30.8, "ref_price": 0.5063, "return": -0.5911514912107446}, {"who": "Slaiby Peter E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6713.0, "date": "2024-11-25", "score": 28.2, "ref_price": 0.179, "return": 0.1564245810055866}, {"who": "Cryan Terence James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14800.0, "date": "2024-11-13", "score": 35.2, "ref_price": 0.1455, "return": 0.422680412371134}, {"who": "Slaiby Peter E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9750.0, "date": "2023-09-28", "score": 32.6, "ref_price": 0.387, "return": -0.4651162790697675}, {"who": "Powers Robert Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 4950.345, "date": "2023-09-18", "score": 43.0, "ref_price": 0.405, "return": -0.48888888888888893}, {"who": "Cryan Terence James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2023-09-18", "score": 19.3, "ref_price": 0.405, "return": -0.48888888888888893}, {"who": "Stratmann Philipp", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 4998.649, "date": "2023-09-15", "score": 36.6, "ref_price": 0.4014, "return": -0.484304932735426}, {"who": "Kirby George H III", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 15842.892, "date": "2018-11-06", "score": 41.8, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "Glover Dean J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33200.0, "date": "2018-09-20", "score": 47.1, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "Cryan Terence James", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1283.1470000000002, "date": "2018-09-19", "score": 25.7, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "Glover Dean J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27395.000000000004, "date": "2018-09-18", "score": 47.4, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "FLUDDER STEVEN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8690.4, "date": "2018-08-15", "score": 26.8, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "Kirby George H III", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 8119.999999999999, "date": "2018-03-20", "score": 37.6, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "Kirby George H III", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 19908.0, "date": "2016-10-24", "score": 42.1, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "Kirby George H III", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 5390.0443, "date": "2015-07-16", "score": 35.2, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "Heinz David R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 10340.0, "date": "2015-01-20", "score": 32.6, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "FEATHERSTONE MARK A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 3023.0, "date": "2014-12-17", "score": 29.8, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "Heinz David R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 2950.0, "date": "2014-12-16", "score": 26.5, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "POSNER BRIAN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 7304.0, "date": "2011-07-21", "score": 35.3, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "POSNER BRIAN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10880.0, "date": "2010-07-16", "score": 35.4, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "PRESTON SEYMOUR S III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16500.0, "date": "2009-10-13", "score": 35.4, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "CHATIGNY VICTOR J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47693.31, "date": "2009-09-22", "score": 50.2, "ref_price": 7.0, "return": -0.9704285714285714}, {"who": "LOZIER PAUL F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12945.0, "date": "2008-10-10", "score": 30.5, "ref_price": 7.0, "return": -0.9704285714285714}]}, "price_series": [{"date": "2019-03-12", "close": 7.0, "volume": 1527263.0}, {"date": "2019-03-13", "close": 5.38, "volume": 297416.0}, {"date": "2019-03-14", "close": 5.13, "volume": 174000.0}, {"date": "2019-03-15", "close": 4.86, "volume": 159342.0}, {"date": "2019-03-18", "close": 5.03, "volume": 78985.0}, {"date": "2019-03-19", "close": 4.58, "volume": 86939.0}, {"date": "2019-03-20", "close": 4.69, "volume": 91179.0}, {"date": "2019-03-21", "close": 4.63, "volume": 194921.0}, {"date": "2019-03-22", "close": 4.42, "volume": 163683.0}, {"date": "2019-03-25", "close": 4.22, "volume": 82585.0}, {"date": "2019-03-26", "close": 4.63, "volume": 156470.0}, {"date": "2019-03-27", "close": 4.82, "volume": 292777.0}, {"date": "2019-03-28", "close": 4.56, "volume": 35888.0}, {"date": "2019-03-29", "close": 4.4, "volume": 78822.0}, {"date": "2019-04-01", "close": 4.71, "volume": 129255.0}, {"date": "2019-04-02", "close": 5.0, "volume": 86861.0}, {"date": "2019-04-03", "close": 7.76, "volume": 24475130.0}, {"date": "2019-04-04", "close": 3.18, "volume": 8496477.0}, {"date": "2019-04-05", "close": 3.06, "volume": 1108825.0}, {"date": "2019-04-08", "close": 2.98, "volume": 1382345.0}, {"date": "2019-04-09", "close": 2.94, "volume": 1470567.0}, {"date": "2019-04-10", "close": 2.84, "volume": 1042052.0}, {"date": "2019-04-11", "close": 2.77, "volume": 704116.0}, {"date": "2019-04-12", "close": 2.9, "volume": 2198385.0}, {"date": "2019-04-15", "close": 2.77, "volume": 749653.0}, {"date": "2019-04-16", "close": 2.59, "volume": 755713.0}, {"date": "2019-04-17", "close": 2.64, "volume": 516871.0}, {"date": "2019-04-18", "close": 2.54, "volume": 365003.0}, {"date": "2019-04-22", "close": 2.63, "volume": 423463.0}, {"date": "2019-04-23", "close": 2.54, "volume": 238882.0}, {"date": "2019-04-24", "close": 2.66, "volume": 562103.0}, {"date": "2019-04-25", "close": 2.86, "volume": 1011173.0}, {"date": "2019-04-26", "close": 2.73, "volume": 390798.0}, {"date": "2019-04-29", "close": 2.79, "volume": 216458.0}, {"date": "2019-04-30", "close": 2.78, "volume": 1195304.0}, {"date": "2019-05-01", "close": 2.73, "volume": 265586.0}, {"date": "2019-05-02", "close": 2.6, "volume": 368088.0}, {"date": "2019-05-03", "close": 2.56, "volume": 245963.0}, {"date": "2019-05-06", "close": 2.57, "volume": 288636.0}, {"date": "2019-05-07", "close": 2.51, "volume": 202761.0}, {"date": "2019-05-08", "close": 2.43, "volume": 232620.0}, {"date": "2019-05-09", "close": 2.4, "volume": 792046.0}, {"date": "2019-05-10", "close": 2.22, "volume": 419506.0}, {"date": "2019-05-13", "close": 2.56, "volume": 11047460.0}, {"date": "2019-05-14", "close": 2.61, "volume": 1094555.0}, {"date": "2019-05-15", "close": 2.74, "volume": 648976.0}, {"date": "2019-05-16", "close": 2.5, "volume": 706277.0}, {"date": "2019-05-17", "close": 2.46, "volume": 228867.0}, {"date": "2019-05-20", "close": 2.33, "volume": 262328.0}, {"date": "2019-05-21", "close": 2.23, "volume": 367666.0}, {"date": "2019-05-22", "close": 2.12, "volume": 367053.0}, {"date": "2019-05-23", "close": 2.05, "volume": 283981.0}, {"date": "2019-05-24", "close": 1.96, "volume": 163752.0}, {"date": "2019-05-28", "close": 1.91, "volume": 110431.0}, {"date": "2019-05-29", "close": 1.88, "volume": 312722.0}, {"date": "2019-05-30", "close": 2.03, "volume": 657596.0}, {"date": "2019-05-31", "close": 2.19, "volume": 1265539.0}, {"date": "2019-06-03", "close": 2.25, "volume": 456888.0}, {"date": "2019-06-04", "close": 2.08, "volume": 256474.0}, {"date": "2019-06-05", "close": 2.03, "volume": 163905.0}, {"date": "2019-06-06", "close": 2.12, "volume": 420706.0}, {"date": "2019-06-07", "close": 2.13, "volume": 184482.0}, {"date": "2019-06-10", "close": 2.08, "volume": 154894.0}, {"date": "2019-06-11", "close": 2.07, "volume": 121279.0}, {"date": "2019-06-12", "close": 2.02, "volume": 102610.0}, {"date": "2019-06-13", "close": 2.03, "volume": 100691.0}, {"date": "2019-06-14", "close": 1.98, "volume": 399186.0}, {"date": "2019-06-17", "close": 1.96, "volume": 110797.0}, {"date": "2019-06-18", "close": 2.04, "volume": 116297.0}, {"date": "2019-06-19", "close": 2.12, "volume": 368424.0}, {"date": "2019-06-20", "close": 2.06, "volume": 3360593.0}, {"date": "2019-06-21", "close": 2.02, "volume": 249486.0}, {"date": "2019-06-24", "close": 1.96, "volume": 259832.0}, {"date": "2019-06-25", "close": 1.92, "volume": 120230.0}, {"date": "2019-06-26", "close": 1.9, "volume": 114255.0}, {"date": "2019-06-27", "close": 1.93, "volume": 160848.0}, {"date": "2019-06-28", "close": 1.91, "volume": 94768.0}, {"date": "2019-07-01", "close": 1.89, "volume": 66659.0}, {"date": "2019-07-02", "close": 1.86, "volume": 65779.0}, {"date": "2019-07-03", "close": 1.87, "volume": 39384.0}, {"date": "2019-07-05", "close": 1.91, "volume": 105794.0}, {"date": "2019-07-08", "close": 1.92, "volume": 61544.0}, {"date": "2019-07-09", "close": 1.92, "volume": 440514.0}, {"date": "2019-07-10", "close": 2.12, "volume": 767723.0}, {"date": "2019-07-11", "close": 2.03, "volume": 169827.0}, {"date": "2019-07-12", "close": 2.05, "volume": 127982.0}, {"date": "2019-07-15", "close": 2.06, "volume": 81636.0}, {"date": "2019-07-16", "close": 1.95, "volume": 135522.0}, {"date": "2019-07-17", "close": 1.97, "volume": 79545.0}, {"date": "2019-07-18", "close": 1.95, "volume": 40276.0}, {"date": "2019-07-19", "close": 1.97, "volume": 62014.0}, {"date": "2019-07-22", "close": 1.97, "volume": 137302.0}, {"date": "2019-07-23", "close": 1.71, "volume": 275035.0}, {"date": "2019-07-24", "close": 1.69, "volume": 148512.0}, {"date": "2019-07-25", "close": 1.7, "volume": 49083.0}, {"date": "2019-07-26", "close": 1.69, "volume": 66039.0}, {"date": "2019-07-29", "close": 1.65, "volume": 45133.0}, {"date": "2019-07-30", "close": 1.76, "volume": 39719.0}, {"date": "2019-07-31", "close": 1.65, "volume": 53679.0}, {"date": "2019-08-01", "close": 1.63, "volume": 32917.0}, {"date": "2019-08-02", "close": 1.55, "volume": 70882.0}, {"date": "2019-08-05", "close": 1.49, "volume": 145869.0}, {"date": "2019-08-06", "close": 1.45, "volume": 176746.0}, {"date": "2019-08-07", "close": 1.37, "volume": 174527.0}, {"date": "2019-08-08", "close": 1.47, "volume": 59547.0}, {"date": "2019-08-09", "close": 1.45, "volume": 43735.0}, {"date": "2019-08-12", "close": 1.48, "volume": 44936.0}, {"date": "2019-08-13", "close": 1.54, "volume": 31687.0}, {"date": "2019-08-14", "close": 1.42, "volume": 65125.0}, {"date": "2019-08-15", "close": 1.42, "volume": 24047.0}, {"date": "2019-08-16", "close": 1.38, "volume": 63984.0}, {"date": "2019-08-19", "close": 1.49, "volume": 94750.0}, {"date": "2019-08-20", "close": 1.65, "volume": 322501.0}, {"date": "2019-08-21", "close": 1.67, "volume": 120117.0}, {"date": "2019-08-22", "close": 1.61, "volume": 326344.0}, {"date": "2019-08-23", "close": 1.93, "volume": 9316150.0}, {"date": "2019-08-26", "close": 1.85, "volume": 543089.0}, {"date": "2019-08-27", "close": 1.73, "volume": 227748.0}, {"date": "2019-08-28", "close": 1.61, "volume": 306945.0}, {"date": "2019-08-29", "close": 1.64, "volume": 101814.0}, {"date": "2019-08-30", "close": 1.65, "volume": 81147.0}, {"date": "2019-09-03", "close": 1.57, "volume": 86142.0}, {"date": "2019-09-04", "close": 1.6, "volume": 102871.0}, {"date": "2019-09-05", "close": 1.63, "volume": 155808.0}, {"date": "2019-09-06", "close": 1.73, "volume": 121528.0}, {"date": "2019-09-09", "close": 1.68, "volume": 84991.0}, {"date": "2019-09-10", "close": 1.6899, "volume": 70366.0}, {"date": "2019-09-11", "close": 1.7, "volume": 35989.0}, {"date": "2019-09-12", "close": 1.73, "volume": 216509.0}, {"date": "2019-09-13", "close": 1.93, "volume": 427616.0}, {"date": "2019-09-16", "close": 2.03, "volume": 995213.0}, {"date": "2019-09-17", "close": 2.06, "volume": 1512736.0}, {"date": "2019-09-18", "close": 1.9, "volume": 356144.0}, {"date": "2019-09-19", "close": 1.95, "volume": 669711.0}, {"date": "2019-09-20", "close": 1.9, "volume": 195238.0}, {"date": "2019-09-23", "close": 1.9, "volume": 196152.0}, {"date": "2019-09-24", "close": 1.76, "volume": 239699.0}, {"date": "2019-09-25", "close": 1.82, "volume": 71313.0}, {"date": "2019-09-26", "close": 1.77, "volume": 84935.0}, {"date": "2019-09-27", "close": 1.8, "volume": 53127.0}, {"date": "2019-09-30", "close": 1.79, "volume": 79109.0}, {"date": "2019-10-01", "close": 1.72, "volume": 61030.0}, {"date": "2019-10-02", "close": 1.69, "volume": 60271.0}, {"date": "2019-10-03", "close": 1.66, "volume": 35803.0}, {"date": "2019-10-04", "close": 1.68, "volume": 42141.0}, {"date": "2019-10-07", "close": 1.64, "volume": 13309.0}, {"date": "2019-10-08", "close": 1.6, "volume": 94699.0}, {"date": "2019-10-09", "close": 1.64, "volume": 134914.0}, {"date": "2019-10-10", "close": 1.63, "volume": 73915.0}, {"date": "2019-10-11", "close": 1.67, "volume": 109108.0}, {"date": "2019-10-14", "close": 1.63, "volume": 58263.0}, {"date": "2019-10-15", "close": 1.65, "volume": 75269.0}, {"date": "2019-10-16", "close": 1.67, "volume": 821148.0}, {"date": "2019-10-17", "close": 1.55, "volume": 208224.0}, {"date": "2019-10-18", "close": 1.5, "volume": 116579.0}, {"date": "2019-10-21", "close": 1.51, "volume": 117771.0}, {"date": "2019-10-22", "close": 1.54, "volume": 65034.0}, {"date": "2019-10-23", "close": 1.49, "volume": 46941.0}, {"date": "2019-10-24", "close": 1.5401, "volume": 85258.0}, {"date": "2019-10-25", "close": 1.5, "volume": 1517137.0}, {"date": "2019-10-28", "close": 1.43, "volume": 227783.0}, {"date": "2019-10-29", "close": 1.47, "volume": 253542.0}, {"date": "2019-10-30", "close": 1.39, "volume": 144348.0}, {"date": "2019-10-31", "close": 1.44, "volume": 205097.0}, {"date": "2019-11-01", "close": 1.5, "volume": 252247.0}, {"date": "2019-11-04", "close": 1.48, "volume": 119010.0}, {"date": "2019-11-05", "close": 1.49, "volume": 184085.0}, {"date": "2019-11-06", "close": 1.469, "volume": 84639.0}, {"date": "2019-11-07", "close": 1.49, "volume": 869105.0}, {"date": "2019-11-08", "close": 1.52, "volume": 641204.0}, {"date": "2019-11-11", "close": 1.51, "volume": 450153.0}, {"date": "2019-11-12", "close": 1.5, "volume": 760965.0}, {"date": "2019-11-13", "close": 1.51, "volume": 527413.0}, {"date": "2019-11-14", "close": 1.26, "volume": 1723738.0}, {"date": "2019-11-15", "close": 1.0993, "volume": 605480.0}, {"date": "2019-11-18", "close": 1.08, "volume": 391640.0}, {"date": "2019-11-19", "close": 1.04, "volume": 115897.0}, {"date": "2019-11-20", "close": 0.9881, "volume": 210016.0}, {"date": "2019-11-21", "close": 1.01, "volume": 155820.0}, {"date": "2019-11-22", "close": 1.06, "volume": 132163.0}, {"date": "2019-11-25", "close": 1.0414, "volume": 129936.0}, {"date": "2019-11-26", "close": 1.02, "volume": 505552.0}, {"date": "2019-11-27", "close": 1.015, "volume": 228326.0}, {"date": "2019-11-29", "close": 1.06, "volume": 545464.0}, {"date": "2019-12-02", "close": 1.02, "volume": 428298.0}, {"date": "2019-12-03", "close": 1.02, "volume": 235640.0}, {"date": "2019-12-04", "close": 1.02, "volume": 366580.0}, {"date": "2019-12-05", "close": 0.9998, "volume": 166582.0}, {"date": "2019-12-06", "close": 0.9976, "volume": 207321.0}, {"date": "2019-12-09", "close": 0.97, "volume": 309974.0}, {"date": "2019-12-10", "close": 0.8988, "volume": 524478.0}, {"date": "2019-12-11", "close": 0.9048, "volume": 231153.0}, {"date": "2019-12-12", "close": 0.8857, "volume": 143053.0}, {"date": "2019-12-13", "close": 0.8743, "volume": 131902.0}, {"date": "2019-12-16", "close": 0.854, "volume": 323740.0}, {"date": "2019-12-17", "close": 0.8269, "volume": 72965.0}, {"date": "2019-12-18", "close": 0.81, "volume": 123391.0}, {"date": "2019-12-19", "close": 0.79, "volume": 163525.0}, {"date": "2019-12-20", "close": 0.7891, "volume": 101365.0}, {"date": "2019-12-23", "close": 0.7834, "volume": 148776.0}, {"date": "2019-12-24", "close": 0.7876, "volume": 124733.0}, {"date": "2019-12-26", "close": 0.8547, "volume": 385623.0}, {"date": "2019-12-27", "close": 0.8911, "volume": 465995.0}, {"date": "2019-12-30", "close": 0.8687, "volume": 209650.0}, {"date": "2019-12-31", "close": 0.87, "volume": 153960.0}, {"date": "2020-01-02", "close": 0.8801, "volume": 143800.0}, {"date": "2020-01-03", "close": 0.841, "volume": 165009.0}, {"date": "2020-01-06", "close": 0.86, "volume": 92411.0}, {"date": "2020-01-07", "close": 0.851, "volume": 105248.0}, {"date": "2020-01-08", "close": 0.8511, "volume": 50105.0}, {"date": "2020-01-09", "close": 1.0501, "volume": 1485163.0}, {"date": "2020-01-10", "close": 0.9237, "volume": 896762.0}, {"date": "2020-01-13", "close": 0.8172, "volume": 466315.0}, {"date": "2020-01-14", "close": 0.8413, "volume": 258968.0}, {"date": "2020-01-15", "close": 0.8348, "volume": 115966.0}, {"date": "2020-01-16", "close": 1.05, "volume": 3347847.0}, {"date": "2020-01-17", "close": 0.9424, "volume": 793245.0}, {"date": "2020-01-21", "close": 0.8851, "volume": 395176.0}, {"date": "2020-01-22", "close": 0.8494, "volume": 423361.0}, {"date": "2020-01-23", "close": 0.8893, "volume": 248159.0}, {"date": "2020-01-24", "close": 0.8758, "volume": 192858.0}, {"date": "2020-01-27", "close": 0.8448, "volume": 99532.0}, {"date": "2020-01-28", "close": 0.8376, "volume": 84019.0}, {"date": "2020-01-29", "close": 0.8347, "volume": 64794.0}, {"date": "2020-01-30", "close": 0.8297, "volume": 115897.0}, {"date": "2020-01-31", "close": 0.825, "volume": 86565.0}, {"date": "2020-02-03", "close": 0.822, "volume": 32855.0}, {"date": "2020-02-04", "close": 0.82, "volume": 103454.0}, {"date": "2020-02-05", "close": 0.815, "volume": 124305.0}, {"date": "2020-02-06", "close": 0.8152, "volume": 88446.0}, {"date": "2020-02-07", "close": 0.8263, "volume": 678245.0}, {"date": "2020-02-10", "close": 0.785, "volume": 172128.0}, {"date": "2020-02-11", "close": 0.7796, "volume": 227463.0}, {"date": "2020-02-12", "close": 0.7834, "volume": 166622.0}, {"date": "2020-02-13", "close": 0.7961, "volume": 102433.0}, {"date": "2020-02-14", "close": 0.7851, "volume": 67269.0}, {"date": "2020-02-18", "close": 0.723, "volume": 296774.0}, {"date": "2020-02-19", "close": 0.7065, "volume": 152965.0}, {"date": "2020-02-20", "close": 0.7191, "volume": 472193.0}, {"date": "2020-02-21", "close": 0.71, "volume": 158137.0}, {"date": "2020-02-24", "close": 0.706, "volume": 65765.0}, {"date": "2020-02-25", "close": 0.68, "volume": 170176.0}, {"date": "2020-02-26", "close": 0.6503, "volume": 126279.0}, {"date": "2020-02-27", "close": 0.6625, "volume": 339423.0}, {"date": "2020-02-28", "close": 0.6223, "volume": 336676.0}, {"date": "2020-03-02", "close": 0.6199, "volume": 182292.0}, {"date": "2020-03-03", "close": 0.6102, "volume": 134926.0}, {"date": "2020-03-04", "close": 0.6204, "volume": 157118.0}, {"date": "2020-03-05", "close": 0.5801, "volume": 117188.0}, {"date": "2020-03-06", "close": 0.582, "volume": 152137.0}, {"date": "2020-03-09", "close": 0.555, "volume": 140282.0}, {"date": "2020-03-10", "close": 0.5145, "volume": 239437.0}, {"date": "2020-03-11", "close": 0.4937, "volume": 65942.0}, {"date": "2020-03-12", "close": 0.45, "volume": 527402.0}, {"date": "2020-03-13", "close": 0.4641, "volume": 112904.0}, {"date": "2020-03-16", "close": 0.3928, "volume": 157150.0}, {"date": "2020-03-17", "close": 0.3531, "volume": 487909.0}, {"date": "2020-03-18", "close": 0.3401, "volume": 152491.0}, {"date": "2020-03-19", "close": 0.3685, "volume": 255677.0}, {"date": "2020-03-20", "close": 0.36, "volume": 143628.0}, {"date": "2020-03-23", "close": 0.3499, "volume": 126117.0}, {"date": "2020-03-24", "close": 0.3631, "volume": 163669.0}, {"date": "2020-03-25", "close": 0.3684, "volume": 256019.0}, {"date": "2020-03-26", "close": 0.371, "volume": 190918.0}, {"date": "2020-03-27", "close": 0.356, "volume": 127771.0}, {"date": "2020-03-30", "close": 0.3686, "volume": 176386.0}, {"date": "2020-03-31", "close": 0.3669, "volume": 268472.0}, {"date": "2020-04-01", "close": 0.365, "volume": 194284.0}, {"date": "2020-04-02", "close": 0.3634, "volume": 392046.0}, {"date": "2020-04-03", "close": 0.38, "volume": 489720.0}, {"date": "2020-04-06", "close": 0.399, "volume": 483596.0}, {"date": "2020-04-07", "close": 0.393, "volume": 247317.0}, {"date": "2020-04-08", "close": 0.39, "volume": 176564.0}, {"date": "2020-04-09", "close": 0.3941, "volume": 380618.0}, {"date": "2020-04-13", "close": 0.4102, "volume": 109208.0}, {"date": "2020-04-14", "close": 0.4545, "volume": 311030.0}, {"date": "2020-04-15", "close": 0.4575, "volume": 131181.0}, {"date": "2020-04-16", "close": 0.45, "volume": 356071.0}, {"date": "2020-04-17", "close": 0.45, "volume": 131280.0}, {"date": "2020-04-20", "close": 0.399, "volume": 13133530.0}, {"date": "2020-04-21", "close": 0.363, "volume": 2641189.0}, {"date": "2020-04-22", "close": 0.395, "volume": 1648532.0}, {"date": "2020-04-23", "close": 0.38, "volume": 802772.0}, {"date": "2020-04-24", "close": 0.39, "volume": 1369529.0}, {"date": "2020-04-27", "close": 0.3925, "volume": 444766.0}, {"date": "2020-04-28", "close": 0.3959, "volume": 481173.0}, {"date": "2020-04-29", "close": 0.406, "volume": 614502.0}, {"date": "2020-04-30", "close": 0.4463, "volume": 2946856.0}, {"date": "2020-05-01", "close": 0.513, "volume": 3469751.0}, {"date": "2020-05-04", "close": 0.498, "volume": 1501411.0}, {"date": "2020-05-05", "close": 0.46, "volume": 594434.0}, {"date": "2020-05-06", "close": 0.4173, "volume": 1273011.0}, {"date": "2020-05-07", "close": 0.4182, "volume": 787677.0}, {"date": "2020-05-08", "close": 0.4075, "volume": 744910.0}, {"date": "2020-05-11", "close": 0.4366, "volume": 773549.0}, {"date": "2020-05-12", "close": 0.415, "volume": 307590.0}, {"date": "2020-05-13", "close": 0.4068, "volume": 548601.0}, {"date": "2020-05-14", "close": 0.3826, "volume": 313486.0}, {"date": "2020-05-15", "close": 0.415, "volume": 1295571.0}, {"date": "2020-05-18", "close": 0.4295, "volume": 622952.0}, {"date": "2020-05-19", "close": 0.4152, "volume": 357968.0}, {"date": "2020-05-20", "close": 0.42, "volume": 297574.0}, {"date": "2020-05-21", "close": 0.4, "volume": 496808.0}, {"date": "2020-05-22", "close": 0.4086, "volume": 209810.0}, {"date": "2020-05-26", "close": 0.4598, "volume": 2367574.0}, {"date": "2020-05-27", "close": 0.4281, "volume": 516934.0}, {"date": "2020-05-28", "close": 0.42, "volume": 504954.0}, {"date": "2020-05-29", "close": 0.4192, "volume": 710195.0}, {"date": "2020-06-01", "close": 0.4237, "volume": 835610.0}, {"date": "2020-06-02", "close": 0.4112, "volume": 650486.0}, {"date": "2020-06-03", "close": 0.435, "volume": 1054223.0}, {"date": "2020-06-04", "close": 0.4553, "volume": 1622526.0}, {"date": "2020-06-05", "close": 0.484, "volume": 10102160.0}, {"date": "2020-06-08", "close": 0.65, "volume": 7188262.0}, {"date": "2020-06-09", "close": 0.58, "volume": 2635436.0}, {"date": "2020-06-10", "close": 0.55, "volume": 1037999.0}, {"date": "2020-06-11", "close": 0.478, "volume": 1203539.0}, {"date": "2020-06-12", "close": 0.5066, "volume": 649420.0}, {"date": "2020-06-15", "close": 0.52, "volume": 887783.0}, {"date": "2020-06-16", "close": 0.78, "volume": 21754100.0}, {"date": "2020-06-17", "close": 0.816, "volume": 6348127.0}, {"date": "2020-06-18", "close": 0.77, "volume": 1533465.0}, {"date": "2020-06-19", "close": 0.7955, "volume": 830749.0}, {"date": "2020-06-22", "close": 0.7769, "volume": 577831.0}, {"date": "2020-06-23", "close": 0.75, "volume": 660520.0}, {"date": "2020-06-24", "close": 0.72, "volume": 1051282.0}, {"date": "2020-06-25", "close": 0.698, "volume": 392905.0}, {"date": "2020-06-26", "close": 0.8099, "volume": 13402200.0}, {"date": "2020-06-29", "close": 0.738, "volume": 1933946.0}, {"date": "2020-06-30", "close": 0.7048, "volume": 879922.0}, {"date": "2020-07-01", "close": 0.75, "volume": 1650503.0}, {"date": "2020-07-02", "close": 0.701, "volume": 887498.0}, {"date": "2020-07-06", "close": 0.72, "volume": 972045.0}, {"date": "2020-07-07", "close": 0.6945, "volume": 480161.0}, {"date": "2020-07-08", "close": 0.7053, "volume": 1565525.0}, {"date": "2020-07-09", "close": 0.692, "volume": 362077.0}, {"date": "2020-07-10", "close": 0.696, "volume": 297751.0}, {"date": "2020-07-13", "close": 0.69, "volume": 856711.0}, {"date": "2020-07-14", "close": 0.666, "volume": 471665.0}, {"date": "2020-07-15", "close": 0.6751, "volume": 455214.0}, {"date": "2020-07-16", "close": 0.69, "volume": 420587.0}, {"date": "2020-07-17", "close": 0.6841, "volume": 405198.0}, {"date": "2020-07-20", "close": 0.6786, "volume": 418696.0}, {"date": "2020-07-21", "close": 0.6823, "volume": 498482.0}, {"date": "2020-07-22", "close": 0.742, "volume": 1617161.0}, {"date": "2020-07-23", "close": 0.852, "volume": 11932950.0}, {"date": "2020-07-24", "close": 0.8078, "volume": 1694662.0}, {"date": "2020-07-27", "close": 0.79, "volume": 816232.0}, {"date": "2020-07-28", "close": 0.7755, "volume": 527077.0}, {"date": "2020-07-29", "close": 0.77, "volume": 742027.0}, {"date": "2020-07-30", "close": 0.85, "volume": 2691345.0}, {"date": "2020-07-31", "close": 0.825, "volume": 440207.0}, {"date": "2020-08-03", "close": 0.8639, "volume": 2812216.0}, {"date": "2020-08-04", "close": 0.8895, "volume": 908514.0}, {"date": "2020-08-05", "close": 0.9697, "volume": 2307363.0}, {"date": "2020-08-06", "close": 1.13, "volume": 5006063.0}, {"date": "2020-08-07", "close": 1.04, "volume": 2331590.0}, {"date": "2020-08-10", "close": 1.03, "volume": 1115196.0}, {"date": "2020-08-11", "close": 1.11, "volume": 2978429.0}, {"date": "2020-08-12", "close": 1.6, "volume": 29459630.0}, {"date": "2020-08-13", "close": 1.48, "volume": 5690953.0}, {"date": "2020-08-14", "close": 1.18, "volume": 3061834.0}, {"date": "2020-08-17", "close": 1.24, "volume": 11552150.0}, {"date": "2020-08-18", "close": 1.28, "volume": 2837335.0}, {"date": "2020-08-19", "close": 1.29, "volume": 1914864.0}, {"date": "2020-08-20", "close": 1.21, "volume": 1173686.0}, {"date": "2020-08-21", "close": 1.13, "volume": 1062182.0}, {"date": "2020-08-24", "close": 1.14, "volume": 1197019.0}, {"date": "2020-08-25", "close": 1.17, "volume": 857605.0}, {"date": "2020-08-26", "close": 1.2, "volume": 2155900.0}, {"date": "2020-08-27", "close": 1.18, "volume": 703129.0}, {"date": "2020-08-28", "close": 1.24, "volume": 601561.0}, {"date": "2020-08-31", "close": 1.2, "volume": 807883.0}, {"date": "2020-09-01", "close": 1.14, "volume": 567886.0}, {"date": "2020-09-02", "close": 1.07, "volume": 1120054.0}, {"date": "2020-09-03", "close": 1.08, "volume": 693975.0}, {"date": "2020-09-04", "close": 1.02, "volume": 1014421.0}, {"date": "2020-09-08", "close": 1.06, "volume": 487931.0}, {"date": "2020-09-09", "close": 1.03, "volume": 370206.0}, {"date": "2020-09-10", "close": 0.97, "volume": 387135.0}, {"date": "2020-09-11", "close": 0.9351, "volume": 583866.0}, {"date": "2020-09-14", "close": 0.9099, "volume": 1146837.0}, {"date": "2020-09-15", "close": 0.84, "volume": 627069.0}, {"date": "2020-09-16", "close": 0.8794, "volume": 1057269.0}, {"date": "2020-09-17", "close": 0.876, "volume": 1302892.0}, {"date": "2020-09-18", "close": 0.9191, "volume": 1992334.0}, {"date": "2020-09-21", "close": 0.9095, "volume": 908788.0}, {"date": "2020-09-22", "close": 0.8741, "volume": 408594.0}, {"date": "2020-09-23", "close": 0.91, "volume": 4800487.0}, {"date": "2020-09-24", "close": 0.987, "volume": 8889428.0}, {"date": "2020-09-25", "close": 1.05, "volume": 8712685.0}, {"date": "2020-09-28", "close": 0.9975, "volume": 2343622.0}, {"date": "2020-09-29", "close": 1.01, "volume": 1051298.0}, {"date": "2020-09-30", "close": 1.01, "volume": 1122794.0}, {"date": "2020-10-01", "close": 1.04, "volume": 3220608.0}, {"date": "2020-10-02", "close": 1.05, "volume": 1972097.0}, {"date": "2020-10-05", "close": 1.31, "volume": 27502350.0}, {"date": "2020-10-06", "close": 2.18, "volume": 155763400.0}, {"date": "2020-10-07", "close": 2.98, "volume": 165484500.0}, {"date": "2020-10-08", "close": 1.95, "volume": 25671160.0}, {"date": "2020-10-09", "close": 2.55, "volume": 46181470.0}, {"date": "2020-10-12", "close": 2.19, "volume": 11276760.0}, {"date": "2020-10-13", "close": 2.3, "volume": 13148790.0}, {"date": "2020-10-14", "close": 2.15, "volume": 5118852.0}, {"date": "2020-10-15", "close": 2.47, "volume": 17544970.0}, {"date": "2020-10-16", "close": 2.3, "volume": 14787750.0}, {"date": "2020-10-19", "close": 2.25, "volume": 5537263.0}, {"date": "2020-10-20", "close": 2.19, "volume": 3859808.0}, {"date": "2020-10-21", "close": 2.07, "volume": 3036858.0}, {"date": "2020-10-22", "close": 2.16, "volume": 6079064.0}, {"date": "2020-10-23", "close": 2.155, "volume": 2262550.0}, {"date": "2020-10-26", "close": 2.0, "volume": 2936718.0}, {"date": "2020-10-27", "close": 1.89, "volume": 17087420.0}, {"date": "2020-10-28", "close": 1.82, "volume": 2873303.0}, {"date": "2020-10-29", "close": 1.82, "volume": 3871802.0}, {"date": "2020-10-30", "close": 1.69, "volume": 2236601.0}, {"date": "2020-11-02", "close": 1.73, "volume": 2739568.0}, {"date": "2020-11-03", "close": 1.72, "volume": 2283954.0}, {"date": "2020-11-04", "close": 1.68, "volume": 1433235.0}, {"date": "2020-11-05", "close": 1.74, "volume": 4094226.0}, {"date": "2020-11-06", "close": 1.68, "volume": 2586907.0}, {"date": "2020-11-09", "close": 1.68, "volume": 4068942.0}, {"date": "2020-11-10", "close": 1.65, "volume": 1960591.0}, {"date": "2020-11-11", "close": 1.66, "volume": 868875.0}, {"date": "2020-11-12", "close": 1.6, "volume": 2349432.0}, {"date": "2020-11-13", "close": 1.69, "volume": 2763638.0}, {"date": "2020-11-16", "close": 1.79, "volume": 12176750.0}, {"date": "2020-11-17", "close": 1.97, "volume": 14968450.0}, {"date": "2020-11-18", "close": 1.89, "volume": 3968959.0}, {"date": "2020-11-19", "close": 2.02, "volume": 7348612.0}, {"date": "2020-11-20", "close": 2.19, "volume": 13051030.0}, {"date": "2020-11-23", "close": 2.17, "volume": 14785250.0}, {"date": "2020-11-24", "close": 3.02, "volume": 58349950.0}, {"date": "2020-11-25", "close": 3.16, "volume": 10408870.0}, {"date": "2020-11-27", "close": 3.05, "volume": 3546284.0}, {"date": "2020-11-30", "close": 2.88, "volume": 5166259.0}, {"date": "2020-12-01", "close": 2.54, "volume": 4909246.0}, {"date": "2020-12-02", "close": 2.57, "volume": 4297211.0}, {"date": "2020-12-03", "close": 2.49, "volume": 1758324.0}, {"date": "2020-12-04", "close": 2.52, "volume": 3267389.0}, {"date": "2020-12-07", "close": 2.66, "volume": 3052927.0}, {"date": "2020-12-08", "close": 2.58, "volume": 2885673.0}, {"date": "2020-12-09", "close": 2.35, "volume": 3654000.0}, {"date": "2020-12-10", "close": 2.31, "volume": 1482186.0}, {"date": "2020-12-11", "close": 2.21, "volume": 1590184.0}, {"date": "2020-12-14", "close": 2.34, "volume": 2074044.0}, {"date": "2020-12-15", "close": 2.58, "volume": 3940686.0}, {"date": "2020-12-16", "close": 2.45, "volume": 1826941.0}, {"date": "2020-12-17", "close": 2.43, "volume": 1402460.0}, {"date": "2020-12-18", "close": 2.56, "volume": 3953977.0}, {"date": "2020-12-21", "close": 2.65, "volume": 2796400.0}, {"date": "2020-12-22", "close": 3.19, "volume": 10413050.0}, {"date": "2020-12-23", "close": 3.19, "volume": 8444818.0}, {"date": "2020-12-24", "close": 3.11, "volume": 2183520.0}, {"date": "2020-12-28", "close": 3.19, "volume": 5298074.0}, {"date": "2020-12-29", "close": 2.93, "volume": 3945839.0}, {"date": "2020-12-30", "close": 2.91, "volume": 1778351.0}, {"date": "2020-12-31", "close": 2.69, "volume": 2656738.0}, {"date": "2021-01-04", "close": 2.7, "volume": 1893194.0}, {"date": "2021-01-05", "close": 2.7, "volume": 1459877.0}, {"date": "2021-01-06", "close": 2.59, "volume": 6784876.0}, {"date": "2021-01-07", "close": 2.75, "volume": 9609716.0}, {"date": "2021-01-08", "close": 2.78, "volume": 10015920.0}, {"date": "2021-01-11", "close": 2.81, "volume": 10588170.0}, {"date": "2021-01-12", "close": 3.05, "volume": 18620320.0}, {"date": "2021-01-13", "close": 2.99, "volume": 51413420.0}, {"date": "2021-01-14", "close": 2.93, "volume": 9455973.0}, {"date": "2021-01-15", "close": 2.88, "volume": 13578000.0}, {"date": "2021-01-19", "close": 3.33, "volume": 18285620.0}, {"date": "2021-01-20", "close": 3.6, "volume": 25567530.0}, {"date": "2021-01-21", "close": 4.18, "volume": 45258940.0}, {"date": "2021-01-22", "close": 5.6, "volume": 51051140.0}, {"date": "2021-01-25", "close": 5.84, "volume": 44045480.0}, {"date": "2021-01-26", "close": 5.45, "volume": 17681550.0}, {"date": "2021-01-27", "close": 4.85, "volume": 14455380.0}, {"date": "2021-01-28", "close": 4.72, "volume": 11041220.0}, {"date": "2021-01-29", "close": 4.01, "volume": 7993947.0}, {"date": "2021-02-01", "close": 4.39, "volume": 11028140.0}, {"date": "2021-02-02", "close": 4.46, "volume": 9040874.0}, {"date": "2021-02-03", "close": 4.82, "volume": 11882240.0}, {"date": "2021-02-04", "close": 4.9, "volume": 10339850.0}, {"date": "2021-02-05", "close": 4.86, "volume": 6990698.0}, {"date": "2021-02-08", "close": 4.87, "volume": 7041944.0}, {"date": "2021-02-09", "close": 5.51, "volume": 17511340.0}, {"date": "2021-02-10", "close": 5.42, "volume": 13121980.0}, {"date": "2021-02-11", "close": 5.11, "volume": 8054733.0}, {"date": "2021-02-12", "close": 5.2, "volume": 4260458.0}, {"date": "2021-02-16", "close": 5.02, "volume": 5844234.0}, {"date": "2021-02-17", "close": 4.65, "volume": 6398491.0}, {"date": "2021-02-18", "close": 4.36, "volume": 4160803.0}, {"date": "2021-02-19", "close": 4.64, "volume": 4514939.0}, {"date": "2021-02-22", "close": 4.15, "volume": 4231529.0}, {"date": "2021-02-23", "close": 3.88, "volume": 6684169.0}, {"date": "2021-02-24", "close": 4.08, "volume": 3449397.0}, {"date": "2021-02-25", "close": 3.69, "volume": 4188165.0}, {"date": "2021-02-26", "close": 3.67, "volume": 2856069.0}, {"date": "2021-03-01", "close": 3.875, "volume": 2981043.0}, {"date": "2021-03-02", "close": 3.75, "volume": 3008637.0}, {"date": "2021-03-03", "close": 3.42, "volume": 3077163.0}, {"date": "2021-03-04", "close": 2.91, "volume": 7372827.0}, {"date": "2021-03-05", "close": 2.65, "volume": 8990390.0}, {"date": "2021-03-08", "close": 3.11, "volume": 13289190.0}, {"date": "2021-03-09", "close": 3.54, "volume": 5468033.0}, {"date": "2021-03-10", "close": 3.54, "volume": 4321997.0}, {"date": "2021-03-11", "close": 3.71, "volume": 4248651.0}, {"date": "2021-03-12", "close": 3.86, "volume": 7567470.0}, {"date": "2021-03-15", "close": 4.0, "volume": 3453402.0}, {"date": "2021-03-16", "close": 3.6, "volume": 4058545.0}, {"date": "2021-03-17", "close": 3.78, "volume": 2521942.0}, {"date": "2021-03-18", "close": 3.44, "volume": 2230604.0}, {"date": "2021-03-19", "close": 3.58, "volume": 2041993.0}, {"date": "2021-03-22", "close": 3.44, "volume": 1746998.0}, {"date": "2021-03-23", "close": 3.16, "volume": 3473074.0}, {"date": "2021-03-24", "close": 2.86, "volume": 3962657.0}, {"date": "2021-03-25", "close": 2.97, "volume": 3190021.0}, {"date": "2021-03-26", "close": 2.95, "volume": 1810341.0}, {"date": "2021-03-29", "close": 2.72, "volume": 2719690.0}, {"date": "2021-03-30", "close": 3.0, "volume": 3684497.0}, {"date": "2021-03-31", "close": 3.31, "volume": 4869063.0}, {"date": "2021-04-01", "close": 3.1, "volume": 3588136.0}, {"date": "2021-04-05", "close": 3.15, "volume": 1717672.0}, {"date": "2021-04-06", "close": 3.14, "volume": 1536334.0}, {"date": "2021-04-07", "close": 3.01, "volume": 1566307.0}, {"date": "2021-04-08", "close": 2.96, "volume": 1056737.0}, {"date": "2021-04-09", "close": 2.94, "volume": 1354581.0}, {"date": "2021-04-12", "close": 2.76, "volume": 2137166.0}, {"date": "2021-04-13", "close": 2.8, "volume": 1871551.0}, {"date": "2021-04-14", "close": 2.64, "volume": 1856634.0}, {"date": "2021-04-15", "close": 2.49, "volume": 2929992.0}, {"date": "2021-04-16", "close": 2.45, "volume": 2395841.0}, {"date": "2021-04-19", "close": 2.31, "volume": 2729473.0}, {"date": "2021-04-20", "close": 2.28, "volume": 2011082.0}, {"date": "2021-04-21", "close": 2.54, "volume": 2460796.0}, {"date": "2021-04-22", "close": 2.47, "volume": 2713374.0}, {"date": "2021-04-23", "close": 2.58, "volume": 1368876.0}, {"date": "2021-04-26", "close": 2.67, "volume": 2617836.0}, {"date": "2021-04-27", "close": 2.57, "volume": 2244388.0}, {"date": "2021-04-28", "close": 2.65, "volume": 1189194.0}, {"date": "2021-04-29", "close": 2.57, "volume": 1224746.0}, {"date": "2021-04-30", "close": 2.51, "volume": 1088004.0}, {"date": "2021-05-03", "close": 2.43, "volume": 1778608.0}, {"date": "2021-05-04", "close": 2.35, "volume": 1574352.0}, {"date": "2021-05-05", "close": 2.41, "volume": 2925156.0}, {"date": "2021-05-06", "close": 2.23, "volume": 1955316.0}, {"date": "2021-05-07", "close": 2.29, "volume": 1560697.0}, {"date": "2021-05-10", "close": 2.06, "volume": 1829259.0}, {"date": "2021-05-11", "close": 2.14, "volume": 1867490.0}, {"date": "2021-05-12", "close": 2.03, "volume": 1415732.0}, {"date": "2021-05-13", "close": 2.01, "volume": 2087744.0}, {"date": "2021-05-14", "close": 2.13, "volume": 1574189.0}, {"date": "2021-05-17", "close": 2.14, "volume": 1084530.0}, {"date": "2021-05-18", "close": 2.21, "volume": 1762899.0}, {"date": "2021-05-19", "close": 2.22, "volume": 939781.0}, {"date": "2021-05-20", "close": 2.21, "volume": 1011681.0}, {"date": "2021-05-21", "close": 2.23, "volume": 1174500.0}, {"date": "2021-05-24", "close": 2.15, "volume": 1340610.0}, {"date": "2021-05-25", "close": 2.14, "volume": 845085.0}, {"date": "2021-05-26", "close": 2.36, "volume": 1534305.0}, {"date": "2021-05-27", "close": 2.42, "volume": 1182441.0}, {"date": "2021-05-28", "close": 2.39, "volume": 1418024.0}, {"date": "2021-06-01", "close": 2.46, "volume": 1428846.0}, {"date": "2021-06-02", "close": 2.39, "volume": 2061757.0}, {"date": "2021-06-03", "close": 2.33, "volume": 1558080.0}, {"date": "2021-06-04", "close": 2.43, "volume": 1483463.0}, {"date": "2021-06-07", "close": 2.59, "volume": 2855614.0}, {"date": "2021-06-08", "close": 2.56, "volume": 2800570.0}, {"date": "2021-06-09", "close": 2.55, "volume": 2843286.0}, {"date": "2021-06-10", "close": 2.46, "volume": 1897601.0}, {"date": "2021-06-11", "close": 2.59, "volume": 1198493.0}, {"date": "2021-06-14", "close": 2.49, "volume": 1477504.0}, {"date": "2021-06-15", "close": 2.37, "volume": 1563108.0}, {"date": "2021-06-16", "close": 2.53, "volume": 1589728.0}, {"date": "2021-06-17", "close": 2.52, "volume": 1631686.0}, {"date": "2021-06-18", "close": 2.37, "volume": 2079648.0}, {"date": "2021-06-21", "close": 2.37, "volume": 1464433.0}, {"date": "2021-06-22", "close": 2.45, "volume": 1317054.0}, {"date": "2021-06-23", "close": 2.64, "volume": 1902335.0}, {"date": "2021-06-24", "close": 2.53, "volume": 1279160.0}, {"date": "2021-06-25", "close": 2.55, "volume": 1100718.0}, {"date": "2021-06-28", "close": 2.61, "volume": 1677773.0}, {"date": "2021-06-29", "close": 2.54, "volume": 1011035.0}, {"date": "2021-06-30", "close": 2.5, "volume": 754146.0}, {"date": "2021-07-01", "close": 2.46, "volume": 1669013.0}, {"date": "2021-07-02", "close": 2.96, "volume": 45451200.0}, {"date": "2021-07-06", "close": 2.83, "volume": 6084898.0}, {"date": "2021-07-07", "close": 2.43, "volume": 4096804.0}, {"date": "2021-07-08", "close": 2.33, "volume": 1601881.0}, {"date": "2021-07-09", "close": 2.31, "volume": 1534076.0}, {"date": "2021-07-12", "close": 2.21, "volume": 1392297.0}, {"date": "2021-07-13", "close": 2.13, "volume": 1577839.0}, {"date": "2021-07-14", "close": 2.0, "volume": 1815983.0}, {"date": "2021-07-15", "close": 2.0, "volume": 1651201.0}, {"date": "2021-07-16", "close": 1.91, "volume": 978684.0}, {"date": "2021-07-19", "close": 1.89, "volume": 1687007.0}, {"date": "2021-07-20", "close": 2.1, "volume": 1814341.0}, {"date": "2021-07-21", "close": 2.06, "volume": 1173516.0}, {"date": "2021-07-22", "close": 1.99, "volume": 706441.0}, {"date": "2021-07-23", "close": 1.97, "volume": 630649.0}, {"date": "2021-07-26", "close": 2.0, "volume": 738673.0}, {"date": "2021-07-27", "close": 1.95, "volume": 1155270.0}, {"date": "2021-07-28", "close": 2.0, "volume": 735157.0}, {"date": "2021-07-29", "close": 1.95, "volume": 546427.0}, {"date": "2021-07-30", "close": 1.97, "volume": 645707.0}, {"date": "2021-08-02", "close": 1.91, "volume": 711615.0}, {"date": "2021-08-03", "close": 1.9, "volume": 625460.0}, {"date": "2021-08-04", "close": 1.89, "volume": 571252.0}, {"date": "2021-08-05", "close": 1.93, "volume": 717985.0}, {"date": "2021-08-06", "close": 1.92, "volume": 1240944.0}, {"date": "2021-08-09", "close": 2.01, "volume": 1217852.0}, {"date": "2021-08-10", "close": 2.11, "volume": 1049189.0}, {"date": "2021-08-11", "close": 2.07, "volume": 813302.0}, {"date": "2021-08-12", "close": 2.04, "volume": 552694.0}, {"date": "2021-08-13", "close": 1.91, "volume": 849765.0}, {"date": "2021-08-16", "close": 1.87, "volume": 840457.0}, {"date": "2021-08-17", "close": 1.9, "volume": 4716285.0}, {"date": "2021-08-18", "close": 1.98, "volume": 8439703.0}, {"date": "2021-08-19", "close": 1.94, "volume": 1518903.0}, {"date": "2021-08-20", "close": 1.92, "volume": 1414092.0}, {"date": "2021-08-23", "close": 2.04, "volume": 1381371.0}, {"date": "2021-08-24", "close": 2.1, "volume": 1047855.0}, {"date": "2021-08-25", "close": 2.09, "volume": 840285.0}, {"date": "2021-08-26", "close": 2.06, "volume": 848957.0}, {"date": "2021-08-27", "close": 2.18, "volume": 1232537.0}, {"date": "2021-08-30", "close": 2.15, "volume": 992872.0}, {"date": "2021-08-31", "close": 2.22, "volume": 961893.0}, {"date": "2021-09-01", "close": 2.21, "volume": 797305.0}, {"date": "2021-09-02", "close": 2.21, "volume": 1065976.0}, {"date": "2021-09-03", "close": 2.08, "volume": 1265484.0}, {"date": "2021-09-07", "close": 2.02, "volume": 764157.0}, {"date": "2021-09-08", "close": 1.99, "volume": 1037782.0}, {"date": "2021-09-09", "close": 1.97, "volume": 931140.0}, {"date": "2021-09-10", "close": 1.93, "volume": 620931.0}, {"date": "2021-09-13", "close": 1.98, "volume": 1037985.0}, {"date": "2021-09-14", "close": 1.88, "volume": 1420782.0}, {"date": "2021-09-15", "close": 1.9, "volume": 1075846.0}, {"date": "2021-09-16", "close": 1.92, "volume": 1048925.0}, {"date": "2021-09-17", "close": 2.28, "volume": 8567463.0}, {"date": "2021-09-20", "close": 2.06, "volume": 1609940.0}, {"date": "2021-09-21", "close": 2.14, "volume": 1110630.0}, {"date": "2021-09-22", "close": 2.22, "volume": 1992953.0}, {"date": "2021-09-23", "close": 2.3, "volume": 1998120.0}, {"date": "2021-09-24", "close": 2.13, "volume": 1521651.0}, {"date": "2021-09-27", "close": 2.24, "volume": 1333556.0}, {"date": "2021-09-28", "close": 2.41, "volume": 4404144.0}, {"date": "2021-09-29", "close": 2.25, "volume": 9383648.0}, {"date": "2021-09-30", "close": 2.32, "volume": 2489444.0}, {"date": "2021-10-01", "close": 2.27, "volume": 1903761.0}, {"date": "2021-10-04", "close": 2.18, "volume": 1924758.0}, {"date": "2021-10-05", "close": 2.01, "volume": 2617642.0}, {"date": "2021-10-06", "close": 1.99, "volume": 1123738.0}, {"date": "2021-10-07", "close": 2.09, "volume": 1528294.0}, {"date": "2021-10-08", "close": 2.05, "volume": 800876.0}, {"date": "2021-10-11", "close": 2.0, "volume": 1034544.0}, {"date": "2021-10-12", "close": 2.07, "volume": 733186.0}, {"date": "2021-10-13", "close": 2.12, "volume": 668399.0}, {"date": "2021-10-14", "close": 2.13, "volume": 2766614.0}, {"date": "2021-10-15", "close": 2.09, "volume": 798236.0}, {"date": "2021-10-18", "close": 2.11, "volume": 541986.0}, {"date": "2021-10-19", "close": 2.16, "volume": 775986.0}, {"date": "2021-10-20", "close": 2.18, "volume": 644864.0}, {"date": "2021-10-21", "close": 2.12, "volume": 745011.0}, {"date": "2021-10-22", "close": 2.04, "volume": 1222703.0}, {"date": "2021-10-25", "close": 2.09, "volume": 1586045.0}, {"date": "2021-10-26", "close": 2.04, "volume": 705389.0}, {"date": "2021-10-27", "close": 2.02, "volume": 674212.0}, {"date": "2021-10-28", "close": 2.19, "volume": 5791095.0}, {"date": "2021-10-29", "close": 2.13, "volume": 1021478.0}, {"date": "2021-11-01", "close": 2.25, "volume": 1337913.0}, {"date": "2021-11-02", "close": 2.23, "volume": 793657.0}, {"date": "2021-11-03", "close": 2.21, "volume": 852018.0}, {"date": "2021-11-04", "close": 2.18, "volume": 661017.0}, {"date": "2021-11-05", "close": 2.12, "volume": 610505.0}, {"date": "2021-11-08", "close": 2.3, "volume": 2872013.0}, {"date": "2021-11-09", "close": 2.17, "volume": 1514666.0}, {"date": "2021-11-10", "close": 2.06, "volume": 1202007.0}, {"date": "2021-11-11", "close": 2.09, "volume": 977515.0}, {"date": "2021-11-12", "close": 2.1, "volume": 510795.0}, {"date": "2021-11-15", "close": 2.09, "volume": 774213.0}, {"date": "2021-11-16", "close": 2.03, "volume": 1831207.0}, {"date": "2021-11-17", "close": 1.94, "volume": 1463791.0}, {"date": "2021-11-18", "close": 1.85, "volume": 1562264.0}, {"date": "2021-11-19", "close": 1.86, "volume": 818765.0}, {"date": "2021-11-22", "close": 1.84, "volume": 1697999.0}, {"date": "2021-11-23", "close": 1.83, "volume": 1017313.0}, {"date": "2021-11-24", "close": 1.85, "volume": 803481.0}, {"date": "2021-11-26", "close": 1.82, "volume": 857462.0}, {"date": "2021-11-29", "close": 1.78, "volume": 814768.0}, {"date": "2021-11-30", "close": 2.02, "volume": 2786846.0}, {"date": "2021-12-01", "close": 1.78, "volume": 1094640.0}, {"date": "2021-12-02", "close": 1.74, "volume": 701011.0}, {"date": "2021-12-03", "close": 1.6, "volume": 1351640.0}, {"date": "2021-12-06", "close": 1.65, "volume": 965839.0}, {"date": "2021-12-07", "close": 1.74, "volume": 696910.0}, {"date": "2021-12-08", "close": 1.76, "volume": 1551196.0}, {"date": "2021-12-09", "close": 1.64, "volume": 758541.0}, {"date": "2021-12-10", "close": 1.63, "volume": 397110.0}, {"date": "2021-12-13", "close": 1.84, "volume": 3356348.0}, {"date": "2021-12-14", "close": 1.73, "volume": 1472784.0}, {"date": "2021-12-15", "close": 1.9, "volume": 1886387.0}, {"date": "2021-12-16", "close": 1.94, "volume": 1625506.0}, {"date": "2021-12-17", "close": 1.93, "volume": 5739854.0}, {"date": "2021-12-20", "close": 1.8, "volume": 894273.0}, {"date": "2021-12-21", "close": 1.79, "volume": 397555.0}, {"date": "2021-12-22", "close": 1.78, "volume": 443233.0}, {"date": "2021-12-23", "close": 1.77, "volume": 463796.0}, {"date": "2021-12-27", "close": 1.69, "volume": 826428.0}, {"date": "2021-12-28", "close": 1.61, "volume": 843098.0}, {"date": "2021-12-29", "close": 1.56, "volume": 960172.0}, {"date": "2021-12-30", "close": 1.57, "volume": 777323.0}, {"date": "2021-12-31", "close": 1.48, "volume": 1410423.0}, {"date": "2022-01-03", "close": 1.58, "volume": 652573.0}, {"date": "2022-01-04", "close": 1.54, "volume": 592667.0}, {"date": "2022-01-05", "close": 1.48, "volume": 736149.0}, {"date": "2022-01-06", "close": 1.42, "volume": 547257.0}, {"date": "2022-01-07", "close": 1.41, "volume": 416568.0}, {"date": "2022-01-10", "close": 1.35, "volume": 824735.0}, {"date": "2022-01-11", "close": 1.39, "volume": 433978.0}, {"date": "2022-01-12", "close": 1.35, "volume": 315805.0}, {"date": "2022-01-13", "close": 1.32, "volume": 441756.0}, {"date": "2022-01-14", "close": 1.31, "volume": 580533.0}, {"date": "2022-01-18", "close": 1.26, "volume": 416981.0}, {"date": "2022-01-19", "close": 1.2, "volume": 690492.0}, {"date": "2022-01-20", "close": 1.13, "volume": 582075.0}, {"date": "2022-01-21", "close": 1.08, "volume": 736754.0}, {"date": "2022-01-24", "close": 1.05, "volume": 1261725.0}, {"date": "2022-01-25", "close": 1.05, "volume": 257280.0}, {"date": "2022-01-26", "close": 1.07, "volume": 590698.0}, {"date": "2022-01-27", "close": 1.02, "volume": 556394.0}, {"date": "2022-01-28", "close": 1.05, "volume": 340139.0}, {"date": "2022-01-31", "close": 1.13, "volume": 322597.0}, {"date": "2022-02-01", "close": 1.15, "volume": 376213.0}, {"date": "2022-02-02", "close": 1.11, "volume": 241775.0}, {"date": "2022-02-03", "close": 1.05, "volume": 288262.0}, {"date": "2022-02-04", "close": 1.07, "volume": 301739.0}, {"date": "2022-02-07", "close": 1.03, "volume": 997807.0}, {"date": "2022-02-08", "close": 1.02, "volume": 393707.0}, {"date": "2022-02-09", "close": 1.09, "volume": 314044.0}, {"date": "2022-02-10", "close": 1.06, "volume": 281875.0}, {"date": "2022-02-11", "close": 1.04, "volume": 268030.0}, {"date": "2022-02-14", "close": 1.02, "volume": 181431.0}, {"date": "2022-02-15", "close": 1.11, "volume": 281419.0}, {"date": "2022-02-16", "close": 1.12, "volume": 187647.0}, {"date": "2022-02-17", "close": 1.07, "volume": 228117.0}, {"date": "2022-02-18", "close": 1.06, "volume": 194916.0}, {"date": "2022-02-22", "close": 1.02, "volume": 404215.0}, {"date": "2022-02-23", "close": 1.17, "volume": 1729821.0}, {"date": "2022-02-24", "close": 1.16, "volume": 888215.0}, {"date": "2022-02-25", "close": 1.26, "volume": 1237613.0}, {"date": "2022-02-28", "close": 1.31, "volume": 772699.0}, {"date": "2022-03-01", "close": 1.2, "volume": 414203.0}, {"date": "2022-03-02", "close": 1.32, "volume": 1277581.0}, {"date": "2022-03-03", "close": 1.24, "volume": 586346.0}, {"date": "2022-03-04", "close": 1.19, "volume": 802929.0}, {"date": "2022-03-07", "close": 1.33, "volume": 1620547.0}, {"date": "2022-03-08", "close": 1.65, "volume": 7737206.0}, {"date": "2022-03-09", "close": 1.49, "volume": 1066862.0}, {"date": "2022-03-10", "close": 1.65, "volume": 1484220.0}, {"date": "2022-03-11", "close": 1.44, "volume": 788097.0}, {"date": "2022-03-14", "close": 1.3, "volume": 923398.0}, {"date": "2022-03-15", "close": 1.35, "volume": 344921.0}, {"date": "2022-03-16", "close": 1.4, "volume": 376470.0}, {"date": "2022-03-17", "close": 1.51, "volume": 541114.0}, {"date": "2022-03-18", "close": 1.46, "volume": 521195.0}, {"date": "2022-03-21", "close": 1.53, "volume": 459666.0}, {"date": "2022-03-22", "close": 1.54, "volume": 440594.0}, {"date": "2022-03-23", "close": 1.51, "volume": 430187.0}, {"date": "2022-03-24", "close": 1.51, "volume": 480154.0}, {"date": "2022-03-25", "close": 1.49, "volume": 281210.0}, {"date": "2022-03-28", "close": 1.5, "volume": 387560.0}, {"date": "2022-03-29", "close": 1.52, "volume": 239286.0}, {"date": "2022-03-30", "close": 1.48, "volume": 339151.0}, {"date": "2022-03-31", "close": 1.41, "volume": 379030.0}, {"date": "2022-04-01", "close": 1.39, "volume": 175863.0}, {"date": "2022-04-04", "close": 1.45, "volume": 298648.0}, {"date": "2022-04-05", "close": 1.36, "volume": 327099.0}, {"date": "2022-04-06", "close": 1.31, "volume": 315325.0}, {"date": "2022-04-07", "close": 1.29, "volume": 209650.0}, {"date": "2022-04-08", "close": 1.25, "volume": 143168.0}, {"date": "2022-04-11", "close": 1.25, "volume": 232253.0}, {"date": "2022-04-12", "close": 1.27, "volume": 289230.0}, {"date": "2022-04-13", "close": 1.28, "volume": 118369.0}, {"date": "2022-04-14", "close": 1.24, "volume": 186494.0}, {"date": "2022-04-18", "close": 1.2, "volume": 221809.0}, {"date": "2022-04-19", "close": 1.23, "volume": 230398.0}, {"date": "2022-04-20", "close": 1.19, "volume": 136468.0}, {"date": "2022-04-21", "close": 1.11, "volume": 291884.0}, {"date": "2022-04-22", "close": 1.09, "volume": 198417.0}, {"date": "2022-04-25", "close": 1.1, "volume": 131974.0}, {"date": "2022-04-26", "close": 1.07, "volume": 190006.0}, {"date": "2022-04-27", "close": 1.06, "volume": 272717.0}, {"date": "2022-04-28", "close": 1.06, "volume": 153439.0}, {"date": "2022-04-29", "close": 1.06, "volume": 147687.0}, {"date": "2022-05-02", "close": 1.13, "volume": 295698.0}, {"date": "2022-05-03", "close": 1.14, "volume": 129946.0}, {"date": "2022-05-04", "close": 1.15, "volume": 150422.0}, {"date": "2022-05-05", "close": 1.095, "volume": 142727.0}, {"date": "2022-05-06", "close": 1.06, "volume": 165733.0}, {"date": "2022-05-09", "close": 0.96, "volume": 459481.0}, {"date": "2022-05-10", "close": 1.01, "volume": 264686.0}, {"date": "2022-05-11", "close": 0.9316, "volume": 219070.0}, {"date": "2022-05-12", "close": 0.9583, "volume": 297371.0}, {"date": "2022-05-13", "close": 1.05, "volume": 211210.0}, {"date": "2022-05-16", "close": 1.0, "volume": 86084.0}, {"date": "2022-05-17", "close": 1.03, "volume": 113645.0}, {"date": "2022-05-18", "close": 0.98, "volume": 179579.0}, {"date": "2022-05-19", "close": 1.01, "volume": 108021.0}, {"date": "2022-05-20", "close": 1.01, "volume": 130009.0}, {"date": "2022-05-23", "close": 1.0, "volume": 94627.0}, {"date": "2022-05-24", "close": 0.9501, "volume": 195803.0}, {"date": "2022-05-25", "close": 0.9314, "volume": 211461.0}, {"date": "2022-05-26", "close": 0.9001, "volume": 520053.0}, {"date": "2022-05-27", "close": 0.87, "volume": 576226.0}, {"date": "2022-05-31", "close": 0.75, "volume": 1560301.0}, {"date": "2022-06-01", "close": 0.8245, "volume": 685105.0}, {"date": "2022-06-02", "close": 0.8435, "volume": 394895.0}, {"date": "2022-06-03", "close": 0.8891, "volume": 382802.0}, {"date": "2022-06-06", "close": 0.891, "volume": 384392.0}, {"date": "2022-06-07", "close": 0.8825, "volume": 385940.0}, {"date": "2022-06-08", "close": 0.91, "volume": 143488.0}, {"date": "2022-06-09", "close": 0.91, "volume": 175826.0}, {"date": "2022-06-10", "close": 0.86, "volume": 128229.0}, {"date": "2022-06-13", "close": 0.7082, "volume": 752264.0}, {"date": "2022-06-14", "close": 0.6511, "volume": 499280.0}, {"date": "2022-06-15", "close": 0.5879, "volume": 1345997.0}, {"date": "2022-06-16", "close": 0.5345, "volume": 2802490.0}, {"date": "2022-06-17", "close": 0.504, "volume": 5453463.0}, {"date": "2022-06-21", "close": 0.555, "volume": 2362241.0}, {"date": "2022-06-22", "close": 0.5892, "volume": 2094580.0}, {"date": "2022-06-23", "close": 0.69, "volume": 2261632.0}, {"date": "2022-06-24", "close": 0.645, "volume": 1002165.0}, {"date": "2022-06-27", "close": 0.6264, "volume": 396345.0}, {"date": "2022-06-28", "close": 0.5706, "volume": 498208.0}, {"date": "2022-06-29", "close": 0.5388, "volume": 558629.0}, {"date": "2022-06-30", "close": 0.564, "volume": 367362.0}, {"date": "2022-07-01", "close": 0.5675, "volume": 203213.0}, {"date": "2022-07-05", "close": 0.5585, "volume": 186466.0}, {"date": "2022-07-06", "close": 0.5934, "volume": 271549.0}, {"date": "2022-07-07", "close": 0.6178, "volume": 288344.0}, {"date": "2022-07-08", "close": 0.6301, "volume": 490914.0}, {"date": "2022-07-11", "close": 0.5942, "volume": 406912.0}, {"date": "2022-07-12", "close": 0.626, "volume": 274131.0}, {"date": "2022-07-13", "close": 0.642, "volume": 1101632.0}, {"date": "2022-07-14", "close": 0.65, "volume": 730800.0}, {"date": "2022-07-15", "close": 0.62, "volume": 309860.0}, {"date": "2022-07-18", "close": 0.6296, "volume": 744185.0}, {"date": "2022-07-19", "close": 0.68, "volume": 1149620.0}, {"date": "2022-07-20", "close": 0.76, "volume": 1681258.0}, {"date": "2022-07-21", "close": 0.835, "volume": 605202.0}, {"date": "2022-07-22", "close": 0.7498, "volume": 888226.0}, {"date": "2022-07-25", "close": 0.76, "volume": 393605.0}, {"date": "2022-07-26", "close": 0.7249, "volume": 380174.0}, {"date": "2022-07-27", "close": 0.7702, "volume": 400899.0}, {"date": "2022-07-28", "close": 0.8403, "volume": 590547.0}, {"date": "2022-07-29", "close": 0.8742, "volume": 417378.0}, {"date": "2022-08-01", "close": 0.9368, "volume": 526681.0}, {"date": "2022-08-02", "close": 1.03, "volume": 1132204.0}, {"date": "2022-08-03", "close": 1.18, "volume": 2983091.0}, {"date": "2022-08-04", "close": 1.15, "volume": 934484.0}, {"date": "2022-08-05", "close": 1.11, "volume": 620464.0}, {"date": "2022-08-08", "close": 1.17, "volume": 580713.0}, {"date": "2022-08-09", "close": 1.15, "volume": 451776.0}, {"date": "2022-08-10", "close": 1.17, "volume": 631399.0}, {"date": "2022-08-11", "close": 1.21, "volume": 509121.0}, {"date": "2022-08-12", "close": 1.24, "volume": 514463.0}, {"date": "2022-08-15", "close": 1.45, "volume": 1065913.0}, {"date": "2022-08-16", "close": 1.4, "volume": 1034447.0}, {"date": "2022-08-17", "close": 1.24, "volume": 751034.0}, {"date": "2022-08-18", "close": 1.15, "volume": 699197.0}, {"date": "2022-08-19", "close": 1.07, "volume": 749499.0}, {"date": "2022-08-22", "close": 1.03, "volume": 413387.0}, {"date": "2022-08-23", "close": 1.08, "volume": 315247.0}, {"date": "2022-08-24", "close": 1.12, "volume": 310764.0}, {"date": "2022-08-25", "close": 1.09, "volume": 270152.0}, {"date": "2022-08-26", "close": 1.06, "volume": 319594.0}, {"date": "2022-08-29", "close": 1.07, "volume": 154137.0}, {"date": "2022-08-30", "close": 1.05, "volume": 282360.0}, {"date": "2022-08-31", "close": 1.09, "volume": 131501.0}, {"date": "2022-09-01", "close": 1.01, "volume": 351204.0}, {"date": "2022-09-02", "close": 1.04, "volume": 157837.0}, {"date": "2022-09-06", "close": 0.985, "volume": 277450.0}, {"date": "2022-09-07", "close": 1.03, "volume": 210578.0}, {"date": "2022-09-08", "close": 0.9481, "volume": 558789.0}, {"date": "2022-09-09", "close": 0.9826, "volume": 186079.0}, {"date": "2022-09-12", "close": 1.03, "volume": 338959.0}, {"date": "2022-09-13", "close": 1.01, "volume": 213364.0}, {"date": "2022-09-14", "close": 1.02, "volume": 285662.0}, {"date": "2022-09-15", "close": 1.02, "volume": 231826.0}, {"date": "2022-09-16", "close": 1.05, "volume": 704716.0}, {"date": "2022-09-19", "close": 1.03, "volume": 280565.0}, {"date": "2022-09-20", "close": 0.99, "volume": 338481.0}, {"date": "2022-09-21", "close": 0.8889, "volume": 436399.0}, {"date": "2022-09-22", "close": 0.8271, "volume": 384273.0}, {"date": "2022-09-23", "close": 0.7598, "volume": 567531.0}, {"date": "2022-09-26", "close": 0.78, "volume": 223566.0}, {"date": "2022-09-27", "close": 0.8103, "volume": 157571.0}, {"date": "2022-09-28", "close": 0.8409, "volume": 230583.0}, {"date": "2022-09-29", "close": 0.823, "volume": 176161.0}, {"date": "2022-09-30", "close": 0.82, "volume": 93926.0}, {"date": "2022-10-03", "close": 0.84, "volume": 161929.0}, {"date": "2022-10-04", "close": 0.87, "volume": 243706.0}, {"date": "2022-10-05", "close": 0.94, "volume": 366032.0}, {"date": "2022-10-06", "close": 0.9274, "volume": 153413.0}, {"date": "2022-10-07", "close": 0.88, "volume": 155877.0}, {"date": "2022-10-10", "close": 0.8549, "volume": 131496.0}, {"date": "2022-10-11", "close": 0.8226, "volume": 99708.0}, {"date": "2022-10-12", "close": 0.8502, "volume": 130758.0}, {"date": "2022-10-13", "close": 0.84, "volume": 104415.0}, {"date": "2022-10-14", "close": 0.8166, "volume": 40546.0}, {"date": "2022-10-17", "close": 0.808, "volume": 96641.0}, {"date": "2022-10-18", "close": 0.87, "volume": 677135.0}, {"date": "2022-10-19", "close": 0.81, "volume": 268688.0}, {"date": "2022-10-20", "close": 0.7994, "volume": 136024.0}, {"date": "2022-10-21", "close": 0.76, "volume": 328380.0}, {"date": "2022-10-24", "close": 0.71, "volume": 272257.0}, {"date": "2022-10-25", "close": 0.7202, "volume": 127166.0}, {"date": "2022-10-26", "close": 0.74, "volume": 213503.0}, {"date": "2022-10-27", "close": 0.73, "volume": 122926.0}, {"date": "2022-10-28", "close": 0.7299, "volume": 114233.0}, {"date": "2022-10-31", "close": 0.73, "volume": 76654.0}, {"date": "2022-11-01", "close": 0.7504, "volume": 128800.0}, {"date": "2022-11-02", "close": 0.7704, "volume": 140632.0}, {"date": "2022-11-03", "close": 0.76, "volume": 60096.0}, {"date": "2022-11-04", "close": 0.7324, "volume": 170152.0}, {"date": "2022-11-07", "close": 0.7034, "volume": 126188.0}, {"date": "2022-11-08", "close": 0.6952, "volume": 139178.0}, {"date": "2022-11-09", "close": 0.6779, "volume": 197297.0}, {"date": "2022-11-10", "close": 0.684, "volume": 186122.0}, {"date": "2022-11-11", "close": 0.6968, "volume": 154088.0}, {"date": "2022-11-14", "close": 0.7086, "volume": 87276.0}, {"date": "2022-11-15", "close": 0.6949, "volume": 211684.0}, {"date": "2022-11-16", "close": 0.6999, "volume": 130279.0}, {"date": "2022-11-17", "close": 0.6815, "volume": 127217.0}, {"date": "2022-11-18", "close": 0.665, "volume": 131346.0}, {"date": "2022-11-21", "close": 0.66, "volume": 68739.0}, {"date": "2022-11-22", "close": 0.64, "volume": 180444.0}, {"date": "2022-11-23", "close": 0.6404, "volume": 69838.0}, {"date": "2022-11-25", "close": 0.645, "volume": 38311.0}, {"date": "2022-11-28", "close": 0.63, "volume": 108671.0}, {"date": "2022-11-29", "close": 0.62, "volume": 80817.0}, {"date": "2022-11-30", "close": 0.627, "volume": 89999.0}, {"date": "2022-12-01", "close": 0.6403, "volume": 110136.0}, {"date": "2022-12-02", "close": 0.6603, "volume": 88083.0}, {"date": "2022-12-05", "close": 0.645, "volume": 159962.0}, {"date": "2022-12-06", "close": 0.6499, "volume": 201769.0}, {"date": "2022-12-07", "close": 0.629, "volume": 82984.0}, {"date": "2022-12-08", "close": 0.62, "volume": 83529.0}, {"date": "2022-12-09", "close": 0.59, "volume": 317301.0}, {"date": "2022-12-12", "close": 0.59, "volume": 109966.0}, {"date": "2022-12-13", "close": 0.6033, "volume": 164699.0}, {"date": "2022-12-14", "close": 0.6051, "volume": 289915.0}, {"date": "2022-12-15", "close": 0.55, "volume": 714527.0}, {"date": "2022-12-16", "close": 0.55, "volume": 115259.0}, {"date": "2022-12-19", "close": 0.5397, "volume": 132102.0}, {"date": "2022-12-20", "close": 0.5207, "volume": 135570.0}, {"date": "2022-12-21", "close": 0.52, "volume": 145124.0}, {"date": "2022-12-22", "close": 0.5087, "volume": 232537.0}, {"date": "2022-12-23", "close": 0.5035, "volume": 142474.0}, {"date": "2022-12-27", "close": 0.462, "volume": 269746.0}, {"date": "2022-12-28", "close": 0.4604, "volume": 235596.0}, {"date": "2022-12-29", "close": 0.4516, "volume": 360655.0}, {"date": "2022-12-30", "close": 0.4501, "volume": 304828.0}, {"date": "2023-01-03", "close": 0.445, "volume": 150074.0}, {"date": "2023-01-04", "close": 0.49, "volume": 220757.0}, {"date": "2023-01-05", "close": 0.5301, "volume": 366473.0}, {"date": "2023-01-06", "close": 0.66, "volume": 527804.0}, {"date": "2023-01-09", "close": 0.715, "volume": 463452.0}, {"date": "2023-01-10", "close": 0.6868, "volume": 448028.0}, {"date": "2023-01-11", "close": 0.6879, "volume": 475915.0}, {"date": "2023-01-12", "close": 0.7394, "volume": 379395.0}, {"date": "2023-01-13", "close": 0.7362, "volume": 147081.0}, {"date": "2023-01-17", "close": 0.73, "volume": 208722.0}, {"date": "2023-01-18", "close": 0.68, "volume": 350986.0}, {"date": "2023-01-19", "close": 0.7567, "volume": 600378.0}, {"date": "2023-01-20", "close": 0.732, "volume": 132734.0}, {"date": "2023-01-23", "close": 0.74, "volume": 219494.0}, {"date": "2023-01-24", "close": 0.72, "volume": 352267.0}, {"date": "2023-01-25", "close": 0.72, "volume": 121427.0}, {"date": "2023-01-26", "close": 0.7107, "volume": 104888.0}, {"date": "2023-01-27", "close": 0.71, "volume": 236140.0}, {"date": "2023-01-30", "close": 0.68, "volume": 199914.0}, {"date": "2023-01-31", "close": 0.6963, "volume": 129422.0}, {"date": "2023-02-01", "close": 0.69, "volume": 110288.0}, {"date": "2023-02-02", "close": 0.7077, "volume": 341211.0}, {"date": "2023-02-03", "close": 0.68, "volume": 312785.0}, {"date": "2023-02-06", "close": 0.6909, "volume": 109732.0}, {"date": "2023-02-07", "close": 0.675, "volume": 113755.0}, {"date": "2023-02-08", "close": 0.65, "volume": 141832.0}, {"date": "2023-02-09", "close": 0.616, "volume": 276169.0}, {"date": "2023-02-10", "close": 0.6219, "volume": 165087.0}, {"date": "2023-02-13", "close": 0.625, "volume": 86328.0}, {"date": "2023-02-14", "close": 0.6102, "volume": 168345.0}, {"date": "2023-02-15", "close": 0.6201, "volume": 130489.0}, {"date": "2023-02-16", "close": 0.6155, "volume": 131254.0}, {"date": "2023-02-17", "close": 0.618, "volume": 150143.0}, {"date": "2023-02-21", "close": 0.6002, "volume": 58662.0}, {"date": "2023-02-22", "close": 0.5811, "volume": 75197.0}, {"date": "2023-02-23", "close": 0.56, "volume": 270772.0}, {"date": "2023-02-24", "close": 0.555, "volume": 93501.0}, {"date": "2023-02-27", "close": 0.5811, "volume": 92853.0}, {"date": "2023-02-28", "close": 0.5704, "volume": 64448.0}, {"date": "2023-03-01", "close": 0.56, "volume": 88602.0}, {"date": "2023-03-02", "close": 0.5669, "volume": 87703.0}, {"date": "2023-03-03", "close": 0.57, "volume": 141149.0}, {"date": "2023-03-06", "close": 0.59, "volume": 66871.0}, {"date": "2023-03-07", "close": 0.576, "volume": 149400.0}, {"date": "2023-03-08", "close": 0.5701, "volume": 82442.0}, {"date": "2023-03-09", "close": 0.57, "volume": 80255.0}, {"date": "2023-03-10", "close": 0.55, "volume": 106927.0}, {"date": "2023-03-13", "close": 0.542, "volume": 162628.0}, {"date": "2023-03-14", "close": 0.5494, "volume": 207766.0}, {"date": "2023-03-15", "close": 0.542, "volume": 81932.0}, {"date": "2023-03-16", "close": 0.55, "volume": 188176.0}, {"date": "2023-03-17", "close": 0.55, "volume": 91978.0}, {"date": "2023-03-20", "close": 0.531, "volume": 103850.0}, {"date": "2023-03-21", "close": 0.5025, "volume": 575147.0}, {"date": "2023-03-22", "close": 0.5086, "volume": 194103.0}, {"date": "2023-03-23", "close": 0.5057, "volume": 278607.0}, {"date": "2023-03-24", "close": 0.5201, "volume": 129200.0}, {"date": "2023-03-27", "close": 0.5198, "volume": 74878.0}, {"date": "2023-03-28", "close": 0.516, "volume": 77027.0}, {"date": "2023-03-29", "close": 0.5076, "volume": 64741.0}, {"date": "2023-03-30", "close": 0.5259, "volume": 51550.0}, {"date": "2023-03-31", "close": 0.53, "volume": 135677.0}, {"date": "2023-04-03", "close": 0.521, "volume": 72941.0}, {"date": "2023-04-04", "close": 0.5204, "volume": 82853.0}, {"date": "2023-04-05", "close": 0.5173, "volume": 32816.0}, {"date": "2023-04-06", "close": 0.5236, "volume": 81869.0}, {"date": "2023-04-10", "close": 0.5201, "volume": 102228.0}, {"date": "2023-04-11", "close": 0.521, "volume": 84347.0}, {"date": "2023-04-12", "close": 0.516, "volume": 108951.0}, {"date": "2023-04-13", "close": 0.5375, "volume": 179869.0}, {"date": "2023-04-14", "close": 0.5599, "volume": 165886.0}, {"date": "2023-04-17", "close": 0.558, "volume": 193510.0}, {"date": "2023-04-18", "close": 0.5411, "volume": 66328.0}, {"date": "2023-04-19", "close": 0.5446, "volume": 69990.0}, {"date": "2023-04-20", "close": 0.5286, "volume": 138365.0}, {"date": "2023-04-21", "close": 0.5246, "volume": 106200.0}, {"date": "2023-04-24", "close": 0.51, "volume": 120159.0}, {"date": "2023-04-25", "close": 0.4938, "volume": 191886.0}, {"date": "2023-04-26", "close": 0.4995, "volume": 225609.0}, {"date": "2023-04-27", "close": 0.4934, "volume": 99732.0}, {"date": "2023-04-28", "close": 0.5081, "volume": 123131.0}, {"date": "2023-05-01", "close": 0.5107, "volume": 98510.0}, {"date": "2023-05-02", "close": 0.4973, "volume": 336770.0}, {"date": "2023-05-03", "close": 0.49, "volume": 260898.0}, {"date": "2023-05-04", "close": 0.5002, "volume": 155543.0}, {"date": "2023-05-05", "close": 0.5051, "volume": 103345.0}, {"date": "2023-05-08", "close": 0.5146, "volume": 90787.0}, {"date": "2023-05-09", "close": 0.5198, "volume": 100127.0}, {"date": "2023-05-10", "close": 0.51, "volume": 118342.0}, {"date": "2023-05-11", "close": 0.501, "volume": 252267.0}, {"date": "2023-05-12", "close": 0.5, "volume": 96491.0}, {"date": "2023-05-15", "close": 0.506, "volume": 64176.0}, {"date": "2023-05-16", "close": 0.5048, "volume": 96286.0}, {"date": "2023-05-17", "close": 0.52, "volume": 109734.0}, {"date": "2023-05-18", "close": 0.5111, "volume": 107837.0}, {"date": "2023-05-19", "close": 0.51, "volume": 151223.0}, {"date": "2023-05-22", "close": 0.5529, "volume": 212635.0}, {"date": "2023-05-23", "close": 0.5425, "volume": 99446.0}, {"date": "2023-05-24", "close": 0.54, "volume": 52435.0}, {"date": "2023-05-25", "close": 0.52, "volume": 40660.0}, {"date": "2023-05-26", "close": 0.5195, "volume": 79612.0}, {"date": "2023-05-30", "close": 0.5249, "volume": 55567.0}, {"date": "2023-05-31", "close": 0.52, "volume": 61179.0}, {"date": "2023-06-01", "close": 0.5302, "volume": 101346.0}, {"date": "2023-06-02", "close": 0.56, "volume": 236356.0}, {"date": "2023-06-05", "close": 0.6, "volume": 344905.0}, {"date": "2023-06-06", "close": 0.66, "volume": 253211.0}, {"date": "2023-06-07", "close": 0.6043, "volume": 255072.0}, {"date": "2023-06-08", "close": 0.5999, "volume": 130792.0}, {"date": "2023-06-09", "close": 0.6248, "volume": 114723.0}, {"date": "2023-06-12", "close": 0.6439, "volume": 109883.0}, {"date": "2023-06-13", "close": 0.651, "volume": 159519.0}, {"date": "2023-06-14", "close": 0.6099, "volume": 139118.0}, {"date": "2023-06-15", "close": 0.64, "volume": 106080.0}, {"date": "2023-06-16", "close": 0.6239, "volume": 122642.0}, {"date": "2023-06-20", "close": 0.625, "volume": 59566.0}, {"date": "2023-06-21", "close": 0.6099, "volume": 99800.0}, {"date": "2023-06-22", "close": 0.6, "volume": 125042.0}, {"date": "2023-06-23", "close": 0.5608, "volume": 168501.0}, {"date": "2023-06-26", "close": 0.6095, "volume": 89044.0}, {"date": "2023-06-27", "close": 0.59, "volume": 174326.0}, {"date": "2023-06-28", "close": 0.6, "volume": 76097.0}, {"date": "2023-06-29", "close": 0.6045, "volume": 55032.0}, {"date": "2023-06-30", "close": 0.6, "volume": 142130.0}, {"date": "2023-07-03", "close": 0.5904, "volume": 55051.0}, {"date": "2023-07-05", "close": 0.6083, "volume": 173368.0}, {"date": "2023-07-06", "close": 0.6074, "volume": 60916.0}, {"date": "2023-07-07", "close": 0.6189, "volume": 201813.0}, {"date": "2023-07-10", "close": 0.61, "volume": 87501.0}, {"date": "2023-07-11", "close": 0.6357, "volume": 497565.0}, {"date": "2023-07-12", "close": 0.6074, "volume": 748682.0}, {"date": "2023-07-13", "close": 0.6151, "volume": 227269.0}, {"date": "2023-07-14", "close": 0.6553, "volume": 1250591.0}, {"date": "2023-07-17", "close": 0.7202, "volume": 653281.0}, {"date": "2023-07-18", "close": 0.711, "volume": 326876.0}, {"date": "2023-07-19", "close": 0.709, "volume": 320726.0}, {"date": "2023-07-20", "close": 0.649, "volume": 390730.0}, {"date": "2023-07-21", "close": 0.63, "volume": 116007.0}, {"date": "2023-07-24", "close": 0.611, "volume": 228419.0}, {"date": "2023-07-25", "close": 0.602, "volume": 249443.0}, {"date": "2023-07-26", "close": 0.5986, "volume": 120771.0}, {"date": "2023-07-27", "close": 0.5959, "volume": 202789.0}, {"date": "2023-07-28", "close": 0.5972, "volume": 91259.0}, {"date": "2023-07-31", "close": 0.596, "volume": 183932.0}, {"date": "2023-08-01", "close": 0.601, "volume": 150934.0}, {"date": "2023-08-02", "close": 0.5649, "volume": 344504.0}, {"date": "2023-08-03", "close": 0.5539, "volume": 89187.0}, {"date": "2023-08-04", "close": 0.5503, "volume": 249976.0}, {"date": "2023-08-07", "close": 0.5469, "volume": 130972.0}, {"date": "2023-08-08", "close": 0.5143, "volume": 261900.0}, {"date": "2023-08-09", "close": 0.491, "volume": 158820.0}, {"date": "2023-08-10", "close": 0.478, "volume": 283832.0}, {"date": "2023-08-11", "close": 0.4797, "volume": 166435.0}, {"date": "2023-08-14", "close": 0.49, "volume": 287718.0}, {"date": "2023-08-15", "close": 0.4898, "volume": 136149.0}, {"date": "2023-08-16", "close": 0.473, "volume": 147183.0}, {"date": "2023-08-17", "close": 0.4658, "volume": 225728.0}, {"date": "2023-08-18", "close": 0.4567, "volume": 144473.0}, {"date": "2023-08-21", "close": 0.4667, "volume": 96271.0}, {"date": "2023-08-22", "close": 0.462, "volume": 143498.0}, {"date": "2023-08-23", "close": 0.45, "volume": 208234.0}, {"date": "2023-08-24", "close": 0.433, "volume": 283551.0}, {"date": "2023-08-25", "close": 0.4297, "volume": 190551.0}, {"date": "2023-08-28", "close": 0.4444, "volume": 155595.0}, {"date": "2023-08-29", "close": 0.4546, "volume": 150491.0}, {"date": "2023-08-30", "close": 0.457, "volume": 77993.0}, {"date": "2023-08-31", "close": 0.4673, "volume": 61093.0}, {"date": "2023-09-01", "close": 0.45, "volume": 120111.0}, {"date": "2023-09-05", "close": 0.4212, "volume": 333367.0}, {"date": "2023-09-06", "close": 0.4106, "volume": 204751.0}, {"date": "2023-09-07", "close": 0.4123, "volume": 551482.0}, {"date": "2023-09-08", "close": 0.417, "volume": 576487.0}, {"date": "2023-09-11", "close": 0.406, "volume": 285961.0}, {"date": "2023-09-12", "close": 0.4024, "volume": 174142.0}, {"date": "2023-09-13", "close": 0.4022, "volume": 254310.0}, {"date": "2023-09-14", "close": 0.4147, "volume": 268044.0}, {"date": "2023-09-15", "close": 0.4014, "volume": 207744.0}, {"date": "2023-09-18", "close": 0.405, "volume": 275811.0}, {"date": "2023-09-19", "close": 0.4119, "volume": 223117.0}, {"date": "2023-09-20", "close": 0.398, "volume": 333870.0}, {"date": "2023-09-21", "close": 0.4035, "volume": 141166.0}, {"date": "2023-09-22", "close": 0.3974, "volume": 112288.0}, {"date": "2023-09-25", "close": 0.3915, "volume": 122310.0}, {"date": "2023-09-26", "close": 0.3895, "volume": 217090.0}, {"date": "2023-09-27", "close": 0.3894, "volume": 229983.0}, {"date": "2023-09-28", "close": 0.387, "volume": 108874.0}, {"date": "2023-09-29", "close": 0.39, "volume": 166299.0}, {"date": "2023-10-02", "close": 0.394, "volume": 76820.0}, {"date": "2023-10-03", "close": 0.375, "volume": 120313.0}, {"date": "2023-10-04", "close": 0.365, "volume": 194536.0}, {"date": "2023-10-05", "close": 0.3866, "volume": 229707.0}, {"date": "2023-10-06", "close": 0.38, "volume": 281065.0}, {"date": "2023-10-09", "close": 0.3825, "volume": 92149.0}, {"date": "2023-10-10", "close": 0.3876, "volume": 56913.0}, {"date": "2023-10-11", "close": 0.3807, "volume": 176080.0}, {"date": "2023-10-12", "close": 0.3732, "volume": 90589.0}, {"date": "2023-10-13", "close": 0.362, "volume": 95512.0}, {"date": "2023-10-16", "close": 0.365, "volume": 116262.0}, {"date": "2023-10-17", "close": 0.37, "volume": 143711.0}, {"date": "2023-10-18", "close": 0.3621, "volume": 67974.0}, {"date": "2023-10-19", "close": 0.36, "volume": 114135.0}, {"date": "2023-10-20", "close": 0.349, "volume": 166671.0}, {"date": "2023-10-23", "close": 0.32, "volume": 282598.0}, {"date": "2023-10-24", "close": 0.3401, "volume": 468969.0}, {"date": "2023-10-25", "close": 0.3485, "volume": 87944.0}, {"date": "2023-10-26", "close": 0.3351, "volume": 106045.0}, {"date": "2023-10-27", "close": 0.318, "volume": 128260.0}, {"date": "2023-10-30", "close": 0.309, "volume": 290181.0}, {"date": "2023-10-31", "close": 0.298, "volume": 227914.0}, {"date": "2023-11-01", "close": 0.2702, "volume": 410112.0}, {"date": "2023-11-02", "close": 0.28, "volume": 400175.0}, {"date": "2023-11-03", "close": 0.2942, "volume": 240179.0}, {"date": "2023-11-06", "close": 0.29, "volume": 134933.0}, {"date": "2023-11-07", "close": 0.275, "volume": 103958.0}, {"date": "2023-11-08", "close": 0.2908, "volume": 155812.0}, {"date": "2023-11-09", "close": 0.2895, "volume": 97918.0}, {"date": "2023-11-10", "close": 0.2701, "volume": 132920.0}, {"date": "2023-11-13", "close": 0.27, "volume": 132461.0}, {"date": "2023-11-14", "close": 0.2811, "volume": 333318.0}, {"date": "2023-11-15", "close": 0.2951, "volume": 297819.0}, {"date": "2023-11-16", "close": 0.3, "volume": 231215.0}, {"date": "2023-11-17", "close": 0.3028, "volume": 205187.0}, {"date": "2023-11-20", "close": 0.3006, "volume": 165781.0}, {"date": "2023-11-21", "close": 0.294, "volume": 122851.0}, {"date": "2023-11-22", "close": 0.3023, "volume": 258844.0}, {"date": "2023-11-24", "close": 0.3011, "volume": 249819.0}, {"date": "2023-11-27", "close": 0.295, "volume": 226306.0}, {"date": "2023-11-28", "close": 0.3, "volume": 131727.0}, {"date": "2023-11-29", "close": 0.2915, "volume": 450516.0}, {"date": "2023-11-30", "close": 0.3551, "volume": 430816.0}, {"date": "2023-12-01", "close": 0.383, "volume": 453025.0}, {"date": "2023-12-04", "close": 0.39, "volume": 447742.0}, {"date": "2023-12-05", "close": 0.3601, "volume": 211532.0}, {"date": "2023-12-06", "close": 0.3519, "volume": 119690.0}, {"date": "2023-12-07", "close": 0.3437, "volume": 112599.0}, {"date": "2023-12-08", "close": 0.3369, "volume": 135349.0}, {"date": "2023-12-11", "close": 0.3001, "volume": 368280.0}, {"date": "2023-12-12", "close": 0.3003, "volume": 277503.0}, {"date": "2023-12-13", "close": 0.315, "volume": 359533.0}, {"date": "2023-12-14", "close": 0.356, "volume": 642875.0}, {"date": "2023-12-15", "close": 0.35, "volume": 211012.0}, {"date": "2023-12-18", "close": 0.335, "volume": 232364.0}, {"date": "2023-12-19", "close": 0.3364, "volume": 201018.0}, {"date": "2023-12-20", "close": 0.345, "volume": 187476.0}, {"date": "2023-12-21", "close": 0.34, "volume": 181538.0}, {"date": "2023-12-22", "close": 0.3479, "volume": 286404.0}, {"date": "2023-12-26", "close": 0.3471, "volume": 289323.0}, {"date": "2023-12-27", "close": 0.3332, "volume": 325057.0}, {"date": "2023-12-28", "close": 0.3288, "volume": 322327.0}, {"date": "2023-12-29", "close": 0.316, "volume": 268452.0}, {"date": "2024-01-02", "close": 0.3155, "volume": 136210.0}, {"date": "2024-01-03", "close": 0.3125, "volume": 161032.0}, {"date": "2024-01-04", "close": 0.314, "volume": 118467.0}, {"date": "2024-01-05", "close": 0.3165, "volume": 77426.0}, {"date": "2024-01-08", "close": 0.3188, "volume": 224755.0}, {"date": "2024-01-09", "close": 0.3079, "volume": 65907.0}, {"date": "2024-01-10", "close": 0.3032, "volume": 162947.0}, {"date": "2024-01-11", "close": 0.3083, "volume": 151217.0}, {"date": "2024-01-12", "close": 0.3005, "volume": 165763.0}, {"date": "2024-01-16", "close": 0.2901, "volume": 146949.0}, {"date": "2024-01-17", "close": 0.2987, "volume": 198713.0}, {"date": "2024-01-18", "close": 0.2901, "volume": 111222.0}, {"date": "2024-01-19", "close": 0.284, "volume": 172011.0}, {"date": "2024-01-22", "close": 0.272, "volume": 269627.0}, {"date": "2024-01-23", "close": 0.315, "volume": 715435.0}, {"date": "2024-01-24", "close": 0.32, "volume": 235971.0}, {"date": "2024-01-25", "close": 0.311, "volume": 224966.0}, {"date": "2024-01-26", "close": 0.305, "volume": 108104.0}, {"date": "2024-01-29", "close": 0.3035, "volume": 305234.0}, {"date": "2024-01-30", "close": 0.3072, "volume": 198961.0}, {"date": "2024-01-31", "close": 0.302, "volume": 148555.0}, {"date": "2024-02-01", "close": 0.303, "volume": 160828.0}, {"date": "2024-02-02", "close": 0.297, "volume": 140745.0}, {"date": "2024-02-05", "close": 0.285, "volume": 246598.0}, {"date": "2024-02-06", "close": 0.284, "volume": 69694.0}, {"date": "2024-02-07", "close": 0.282, "volume": 117943.0}, {"date": "2024-02-08", "close": 0.3, "volume": 347401.0}, {"date": "2024-02-09", "close": 0.329, "volume": 267214.0}, {"date": "2024-02-12", "close": 0.33, "volume": 734738.0}, {"date": "2024-02-13", "close": 0.345, "volume": 613228.0}, {"date": "2024-02-14", "close": 0.3439, "volume": 758085.0}, {"date": "2024-02-15", "close": 0.355, "volume": 337119.0}, {"date": "2024-02-16", "close": 0.3493, "volume": 128334.0}, {"date": "2024-02-20", "close": 0.3101, "volume": 449421.0}, {"date": "2024-02-21", "close": 0.2826, "volume": 369627.0}, {"date": "2024-02-22", "close": 0.2903, "volume": 202790.0}, {"date": "2024-02-23", "close": 0.292, "volume": 353468.0}, {"date": "2024-02-26", "close": 0.297, "volume": 282689.0}, {"date": "2024-02-27", "close": 0.302, "volume": 354904.0}, {"date": "2024-02-28", "close": 0.3012, "volume": 173951.0}, {"date": "2024-02-29", "close": 0.2949, "volume": 444530.0}, {"date": "2024-03-01", "close": 0.286, "volume": 246492.0}, {"date": "2024-03-04", "close": 0.274, "volume": 505017.0}, {"date": "2024-03-05", "close": 0.29, "volume": 641005.0}, {"date": "2024-03-06", "close": 0.2886, "volume": 242876.0}, {"date": "2024-03-07", "close": 0.2943, "volume": 234743.0}, {"date": "2024-03-08", "close": 0.2918, "volume": 166394.0}, {"date": "2024-03-11", "close": 0.2913, "volume": 271202.0}, {"date": "2024-03-12", "close": 0.2952, "volume": 199397.0}, {"date": "2024-03-13", "close": 0.2929, "volume": 4366091.0}, {"date": "2024-03-14", "close": 0.288, "volume": 954046.0}, {"date": "2024-03-15", "close": 0.2995, "volume": 226797.0}, {"date": "2024-03-18", "close": 0.3072, "volume": 409976.0}, {"date": "2024-03-19", "close": 0.3, "volume": 116706.0}, {"date": "2024-03-20", "close": 0.286, "volume": 634020.0}, {"date": "2024-03-21", "close": 0.285, "volume": 210751.0}, {"date": "2024-03-22", "close": 0.271, "volume": 472345.0}, {"date": "2024-03-25", "close": 0.2571, "volume": 376170.0}, {"date": "2024-03-26", "close": 0.2654, "volume": 344002.0}, {"date": "2024-03-27", "close": 0.268, "volume": 528856.0}, {"date": "2024-03-28", "close": 0.265, "volume": 413155.0}, {"date": "2024-04-01", "close": 0.261, "volume": 273559.0}, {"date": "2024-04-02", "close": 0.265, "volume": 151375.0}, {"date": "2024-04-03", "close": 0.2585, "volume": 179061.0}, {"date": "2024-04-04", "close": 0.261, "volume": 335162.0}, {"date": "2024-04-05", "close": 0.261, "volume": 222654.0}, {"date": "2024-04-08", "close": 0.254, "volume": 1737091.0}, {"date": "2024-04-09", "close": 0.2467, "volume": 341172.0}, {"date": "2024-04-10", "close": 0.2428, "volume": 304880.0}, {"date": "2024-04-11", "close": 0.2398, "volume": 368648.0}, {"date": "2024-04-12", "close": 0.2379, "volume": 314799.0}, {"date": "2024-04-15", "close": 0.23, "volume": 462492.0}, {"date": "2024-04-16", "close": 0.2109, "volume": 9028701.0}, {"date": "2024-04-17", "close": 0.21, "volume": 1380275.0}, {"date": "2024-04-18", "close": 0.195, "volume": 772861.0}, {"date": "2024-04-19", "close": 0.179, "volume": 681854.0}, {"date": "2024-04-22", "close": 0.1868, "volume": 321897.0}, {"date": "2024-04-23", "close": 0.1893, "volume": 255884.0}, {"date": "2024-04-24", "close": 0.185, "volume": 308675.0}, {"date": "2024-04-25", "close": 0.1885, "volume": 126376.0}, {"date": "2024-04-26", "close": 0.19, "volume": 227667.0}, {"date": "2024-04-29", "close": 0.2, "volume": 282139.0}, {"date": "2024-04-30", "close": 0.193, "volume": 1190216.0}, {"date": "2024-05-01", "close": 0.19, "volume": 273750.0}, {"date": "2024-05-02", "close": 0.201, "volume": 365417.0}, {"date": "2024-05-03", "close": 0.19, "volume": 286155.0}, {"date": "2024-05-06", "close": 0.1895, "volume": 1714998.0}, {"date": "2024-05-07", "close": 0.1875, "volume": 461825.0}, {"date": "2024-05-08", "close": 0.19, "volume": 321533.0}, {"date": "2024-05-09", "close": 0.196, "volume": 728483.0}, {"date": "2024-05-10", "close": 0.189, "volume": 387539.0}, {"date": "2024-05-13", "close": 0.19, "volume": 479314.0}, {"date": "2024-05-14", "close": 0.198, "volume": 1023281.0}, {"date": "2024-05-15", "close": 0.189, "volume": 1757299.0}, {"date": "2024-05-16", "close": 0.1926, "volume": 1144005.0}, {"date": "2024-05-17", "close": 0.1869, "volume": 3022713.0}, {"date": "2024-05-20", "close": 0.19, "volume": 1009984.0}, {"date": "2024-05-21", "close": 0.1849, "volume": 750001.0}, {"date": "2024-05-22", "close": 0.188, "volume": 1083250.0}, {"date": "2024-05-23", "close": 0.1837, "volume": 417854.0}, {"date": "2024-05-24", "close": 0.1921, "volume": 8455248.0}, {"date": "2024-05-28", "close": 0.202, "volume": 37757590.0}, {"date": "2024-05-29", "close": 0.1887, "volume": 16237030.0}, {"date": "2024-05-30", "close": 0.186, "volume": 5358150.0}, {"date": "2024-05-31", "close": 0.1802, "volume": 7817857.0}, {"date": "2024-06-03", "close": 0.186, "volume": 5989119.0}, {"date": "2024-06-04", "close": 0.1736, "volume": 4039724.0}, {"date": "2024-06-05", "close": 0.179, "volume": 10123560.0}, {"date": "2024-06-06", "close": 0.1645, "volume": 5995060.0}, {"date": "2024-06-07", "close": 0.153, "volume": 6818136.0}, {"date": "2024-06-10", "close": 0.147, "volume": 4249182.0}, {"date": "2024-06-11", "close": 0.1455, "volume": 3059375.0}, {"date": "2024-06-12", "close": 0.1532, "volume": 1788059.0}, {"date": "2024-06-13", "close": 0.1484, "volume": 3437411.0}, {"date": "2024-06-14", "close": 0.1364, "volume": 2901772.0}, {"date": "2024-06-17", "close": 0.1311, "volume": 2420949.0}, {"date": "2024-06-18", "close": 0.127, "volume": 2898905.0}, {"date": "2024-06-20", "close": 0.13, "volume": 2303649.0}, {"date": "2024-06-21", "close": 0.13, "volume": 2313547.0}, {"date": "2024-06-24", "close": 0.1356, "volume": 5402290.0}, {"date": "2024-06-25", "close": 0.1343, "volume": 1929150.0}, {"date": "2024-06-26", "close": 0.1812, "volume": 403537200.0}, {"date": "2024-06-27", "close": 0.16, "volume": 50937170.0}, {"date": "2024-06-28", "close": 0.1958, "volume": 91138830.0}, {"date": "2024-07-01", "close": 0.2762, "volume": 150715700.0}, {"date": "2024-07-02", "close": 0.514, "volume": 616465100.0}, {"date": "2024-07-03", "close": 0.3971, "volume": 67398190.0}, {"date": "2024-07-05", "close": 0.3611, "volume": 33555960.0}, {"date": "2024-07-08", "close": 0.4001, "volume": 95867160.0}, {"date": "2024-07-09", "close": 0.4221, "volume": 74597370.0}, {"date": "2024-07-10", "close": 0.3919, "volume": 24470140.0}, {"date": "2024-07-11", "close": 0.3801, "volume": 10076510.0}, {"date": "2024-07-12", "close": 0.3666, "volume": 10979180.0}, {"date": "2024-07-15", "close": 0.391, "volume": 47284790.0}, {"date": "2024-07-16", "close": 0.3911, "volume": 9148432.0}, {"date": "2024-07-17", "close": 0.3827, "volume": 7066347.0}, {"date": "2024-07-18", "close": 0.373, "volume": 6185453.0}, {"date": "2024-07-19", "close": 0.3557, "volume": 6610819.0}, {"date": "2024-07-22", "close": 0.3145, "volume": 7627919.0}, {"date": "2024-07-23", "close": 0.3253, "volume": 7908605.0}, {"date": "2024-07-24", "close": 0.3491, "volume": 6841653.0}, {"date": "2024-07-25", "close": 0.415, "volume": 17465240.0}, {"date": "2024-07-26", "close": 0.3083, "volume": 12688220.0}, {"date": "2024-07-29", "close": 0.2329, "volume": 10460890.0}, {"date": "2024-07-30", "close": 0.235, "volume": 6241166.0}, {"date": "2024-07-31", "close": 0.2177, "volume": 5015206.0}, {"date": "2024-08-01", "close": 0.2098, "volume": 5604376.0}, {"date": "2024-08-02", "close": 0.2014, "volume": 3193571.0}, {"date": "2024-08-05", "close": 0.1917, "volume": 3183263.0}, {"date": "2024-08-06", "close": 0.2259, "volume": 4902142.0}, {"date": "2024-08-07", "close": 0.2069, "volume": 2011326.0}, {"date": "2024-08-08", "close": 0.2042, "volume": 2071286.0}, {"date": "2024-08-09", "close": 0.2044, "volume": 1296619.0}, {"date": "2024-08-12", "close": 0.19, "volume": 5369559.0}, {"date": "2024-08-13", "close": 0.2, "volume": 2083029.0}, {"date": "2024-08-14", "close": 0.196, "volume": 1132848.0}, {"date": "2024-08-15", "close": 0.203, "volume": 1370576.0}, {"date": "2024-08-16", "close": 0.2, "volume": 1670433.0}, {"date": "2024-08-19", "close": 0.199, "volume": 2079259.0}, {"date": "2024-08-20", "close": 0.195, "volume": 1980869.0}, {"date": "2024-08-21", "close": 0.194, "volume": 1907107.0}, {"date": "2024-08-22", "close": 0.1943, "volume": 715609.0}, {"date": "2024-08-23", "close": 0.1979, "volume": 990688.0}, {"date": "2024-08-26", "close": 0.2005, "volume": 1782906.0}, {"date": "2024-08-27", "close": 0.1889, "volume": 1376359.0}, {"date": "2024-08-28", "close": 0.1868, "volume": 1469719.0}, {"date": "2024-08-29", "close": 0.1825, "volume": 1087624.0}, {"date": "2024-08-30", "close": 0.1812, "volume": 1029955.0}, {"date": "2024-09-03", "close": 0.181, "volume": 2954175.0}, {"date": "2024-09-04", "close": 0.176, "volume": 948871.0}, {"date": "2024-09-05", "close": 0.1797, "volume": 1368060.0}, {"date": "2024-09-06", "close": 0.1773, "volume": 1200753.0}, {"date": "2024-09-09", "close": 0.18, "volume": 1600543.0}, {"date": "2024-09-10", "close": 0.18, "volume": 1426910.0}, {"date": "2024-09-11", "close": 0.1823, "volume": 1654734.0}, {"date": "2024-09-12", "close": 0.1853, "volume": 3224859.0}, {"date": "2024-09-13", "close": 0.1949, "volume": 4951119.0}, {"date": "2024-09-16", "close": 0.25, "volume": 35156380.0}, {"date": "2024-09-17", "close": 0.19, "volume": 12956650.0}, {"date": "2024-09-18", "close": 0.1844, "volume": 5811387.0}, {"date": "2024-09-19", "close": 0.1858, "volume": 2596558.0}, {"date": "2024-09-20", "close": 0.1811, "volume": 2956016.0}, {"date": "2024-09-23", "close": 0.2, "volume": 5566791.0}, {"date": "2024-09-24", "close": 0.1776, "volume": 6670394.0}, {"date": "2024-09-25", "close": 0.1622, "volume": 9514439.0}, {"date": "2024-09-26", "close": 0.1627, "volume": 7145283.0}, {"date": "2024-09-27", "close": 0.16, "volume": 11376790.0}, {"date": "2024-09-30", "close": 0.1558, "volume": 5587032.0}, {"date": "2024-10-01", "close": 0.1399, "volume": 5267500.0}, {"date": "2024-10-02", "close": 0.1506, "volume": 4482794.0}, {"date": "2024-10-03", "close": 0.1497, "volume": 2635840.0}, {"date": "2024-10-04", "close": 0.1601, "volume": 4309138.0}, {"date": "2024-10-07", "close": 0.1541, "volume": 3102079.0}, {"date": "2024-10-08", "close": 0.1492, "volume": 3047322.0}, {"date": "2024-10-09", "close": 0.1507, "volume": 1681894.0}, {"date": "2024-10-10", "close": 0.1515, "volume": 1009224.0}, {"date": "2024-10-11", "close": 0.1528, "volume": 1464454.0}, {"date": "2024-10-14", "close": 0.1588, "volume": 2971490.0}, {"date": "2024-10-15", "close": 0.1601, "volume": 1308200.0}, {"date": "2024-10-16", "close": 0.16, "volume": 2443471.0}, {"date": "2024-10-17", "close": 0.159, "volume": 1268478.0}, {"date": "2024-10-18", "close": 0.1604, "volume": 2811891.0}, {"date": "2024-10-21", "close": 0.16, "volume": 1804384.0}, {"date": "2024-10-22", "close": 0.1593, "volume": 1018497.0}, {"date": "2024-10-23", "close": 0.153, "volume": 1659648.0}, {"date": "2024-10-24", "close": 0.1491, "volume": 2924519.0}, {"date": "2024-10-25", "close": 0.15, "volume": 1262707.0}, {"date": "2024-10-28", "close": 0.154, "volume": 2730113.0}, {"date": "2024-10-29", "close": 0.1483, "volume": 2525963.0}, {"date": "2024-10-30", "close": 0.1489, "volume": 2617237.0}, {"date": "2024-10-31", "close": 0.1497, "volume": 2351568.0}, {"date": "2024-11-01", "close": 0.1442, "volume": 2340934.0}, {"date": "2024-11-04", "close": 0.1475, "volume": 1446271.0}, {"date": "2024-11-05", "close": 0.1492, "volume": 1585063.0}, {"date": "2024-11-06", "close": 0.1471, "volume": 2476755.0}, {"date": "2024-11-07", "close": 0.1485, "volume": 1668607.0}, {"date": "2024-11-08", "close": 0.1472, "volume": 1712054.0}, {"date": "2024-11-11", "close": 0.1493, "volume": 2170077.0}, {"date": "2024-11-12", "close": 0.152, "volume": 3784178.0}, {"date": "2024-11-13", "close": 0.1455, "volume": 2753361.0}, {"date": "2024-11-14", "close": 0.142, "volume": 1571235.0}, {"date": "2024-11-15", "close": 0.14, "volume": 2127470.0}, {"date": "2024-11-18", "close": 0.1498, "volume": 1738145.0}, {"date": "2024-11-19", "close": 0.15, "volume": 2739694.0}, {"date": "2024-11-20", "close": 0.15, "volume": 4863401.0}, {"date": "2024-11-21", "close": 0.154, "volume": 1859888.0}, {"date": "2024-11-22", "close": 0.1557, "volume": 22389960.0}, {"date": "2024-11-25", "close": 0.179, "volume": 23044680.0}, {"date": "2024-11-26", "close": 0.2919, "volume": 256141900.0}, {"date": "2024-11-27", "close": 0.3686, "volume": 212965700.0}, {"date": "2024-11-29", "close": 0.5, "volume": 89253890.0}, {"date": "2024-12-02", "close": 0.7, "volume": 345163700.0}, {"date": "2024-12-03", "close": 0.37, "volume": 103055200.0}, {"date": "2024-12-04", "close": 0.4115, "volume": 75563380.0}, {"date": "2024-12-05", "close": 0.3678, "volume": 18511490.0}, {"date": "2024-12-06", "close": 0.3405, "volume": 18675270.0}, {"date": "2024-12-09", "close": 0.32, "volume": 26799410.0}, {"date": "2024-12-10", "close": 0.2964, "volume": 18305800.0}, {"date": "2024-12-11", "close": 0.2983, "volume": 9630034.0}, {"date": "2024-12-12", "close": 0.2935, "volume": 9026104.0}, {"date": "2024-12-13", "close": 0.3387, "volume": 29131050.0}, {"date": "2024-12-16", "close": 0.32, "volume": 35694860.0}, {"date": "2024-12-17", "close": 0.2882, "volume": 18171520.0}, {"date": "2024-12-18", "close": 0.3171, "volume": 24120300.0}, {"date": "2024-12-19", "close": 0.3114, "volume": 13539030.0}, {"date": "2024-12-20", "close": 0.3355, "volume": 13074560.0}, {"date": "2024-12-23", "close": 0.334, "volume": 15858720.0}, {"date": "2024-12-24", "close": 0.3287, "volume": 4299219.0}, {"date": "2024-12-26", "close": 0.4531, "volume": 92718290.0}, {"date": "2024-12-27", "close": 0.4768, "volume": 81961290.0}, {"date": "2024-12-30", "close": 0.88, "volume": 299189900.0}, {"date": "2024-12-31", "close": 1.02, "volume": 172072500.0}, {"date": "2025-01-02", "close": 1.01, "volume": 47933930.0}, {"date": "2025-01-03", "close": 1.11, "volume": 39862440.0}, {"date": "2025-01-06", "close": 1.61, "volume": 81126040.0}, {"date": "2025-01-07", "close": 1.41, "volume": 35936130.0}, {"date": "2025-01-08", "close": 1.07, "volume": 30607480.0}, {"date": "2025-01-10", "close": 1.15, "volume": 19460580.0}, {"date": "2025-01-13", "close": 0.7617, "volume": 38098160.0}, {"date": "2025-01-14", "close": 0.8865, "volume": 28915830.0}, {"date": "2025-01-15", "close": 0.8584, "volume": 26028080.0}, {"date": "2025-01-16", "close": 0.99, "volume": 26405680.0}, {"date": "2025-01-17", "close": 0.9169, "volume": 18428280.0}, {"date": "2025-01-21", "close": 0.9157, "volume": 16904030.0}, {"date": "2025-01-22", "close": 0.9504, "volume": 19420900.0}, {"date": "2025-01-23", "close": 0.8405, "volume": 17796890.0}, {"date": "2025-01-24", "close": 0.8457, "volume": 16106790.0}, {"date": "2025-01-27", "close": 0.8002, "volume": 11595500.0}, {"date": "2025-01-28", "close": 0.6957, "volume": 16750200.0}, {"date": "2025-01-29", "close": 0.6723, "volume": 13050020.0}, {"date": "2025-01-30", "close": 0.6391, "volume": 11230250.0}, {"date": "2025-01-31", "close": 0.6559, "volume": 20246450.0}, {"date": "2025-02-03", "close": 0.6741, "volume": 13136920.0}, {"date": "2025-02-04", "close": 0.7423, "volume": 13351980.0}, {"date": "2025-02-05", "close": 0.9099, "volume": 32598850.0}, {"date": "2025-02-06", "close": 0.8496, "volume": 19762940.0}, {"date": "2025-02-07", "close": 0.8264, "volume": 10362890.0}, {"date": "2025-02-10", "close": 0.7951, "volume": 9924311.0}, {"date": "2025-02-11", "close": 0.7541, "volume": 6810967.0}, {"date": "2025-02-12", "close": 0.7958, "volume": 5676863.0}, {"date": "2025-02-13", "close": 0.795, "volume": 5490605.0}, {"date": "2025-02-14", "close": 0.743, "volume": 6490807.0}, {"date": "2025-02-18", "close": 0.7087, "volume": 5398093.0}, {"date": "2025-02-19", "close": 0.7, "volume": 3840127.0}, {"date": "2025-02-20", "close": 0.6833, "volume": 3916716.0}, {"date": "2025-02-21", "close": 0.6444, "volume": 5624809.0}, {"date": "2025-02-24", "close": 0.623, "volume": 5877514.0}, {"date": "2025-02-25", "close": 0.6311, "volume": 10466930.0}, {"date": "2025-02-26", "close": 0.6424, "volume": 3648677.0}, {"date": "2025-02-27", "close": 0.585, "volume": 2996810.0}, {"date": "2025-02-28", "close": 0.5982, "volume": 2819586.0}, {"date": "2025-03-03", "close": 0.5362, "volume": 4549949.0}, {"date": "2025-03-04", "close": 0.5117, "volume": 7152036.0}, {"date": "2025-03-05", "close": 0.553, "volume": 3071216.0}, {"date": "2025-03-06", "close": 0.5052, "volume": 3503737.0}, {"date": "2025-03-07", "close": 0.5012, "volume": 3749376.0}, {"date": "2025-03-10", "close": 0.453, "volume": 4589642.0}, {"date": "2025-03-11", "close": 0.4801, "volume": 3062282.0}, {"date": "2025-03-12", "close": 0.5063, "volume": 4359523.0}, {"date": "2025-03-13", "close": 0.4999, "volume": 6125243.0}, {"date": "2025-03-14", "close": 0.51, "volume": 3222304.0}, {"date": "2025-03-17", "close": 0.6126, "volume": 11542670.0}, {"date": "2025-03-18", "close": 0.503, "volume": 7182600.0}, {"date": "2025-03-19", "close": 0.5045, "volume": 3163428.0}, {"date": "2025-03-20", "close": 0.4736, "volume": 3581210.0}, {"date": "2025-03-21", "close": 0.5304, "volume": 6444980.0}, {"date": "2025-03-24", "close": 0.527, "volume": 16356490.0}, {"date": "2025-03-25", "close": 0.5418, "volume": 7408178.0}, {"date": "2025-03-26", "close": 0.5, "volume": 3429503.0}, {"date": "2025-03-27", "close": 0.4775, "volume": 2931520.0}, {"date": "2025-03-28", "close": 0.4686, "volume": 4119617.0}, {"date": "2025-03-31", "close": 0.4558, "volume": 3443185.0}, {"date": "2025-04-01", "close": 0.4, "volume": 5421129.0}, {"date": "2025-04-02", "close": 0.412, "volume": 3063915.0}, {"date": "2025-04-03", "close": 0.3951, "volume": 2580927.0}, {"date": "2025-04-04", "close": 0.3311, "volume": 7408877.0}, {"date": "2025-04-07", "close": 0.349, "volume": 5091847.0}, {"date": "2025-04-08", "close": 0.3362, "volume": 4905664.0}, {"date": "2025-04-09", "close": 0.3913, "volume": 4091638.0}, {"date": "2025-04-10", "close": 0.3977, "volume": 4359352.0}, {"date": "2025-04-11", "close": 0.414, "volume": 7328559.0}, {"date": "2025-04-14", "close": 0.4436, "volume": 5242089.0}, {"date": "2025-04-15", "close": 0.4281, "volume": 3385186.0}, {"date": "2025-04-16", "close": 0.4059, "volume": 2606552.0}, {"date": "2025-04-17", "close": 0.4, "volume": 1795391.0}, {"date": "2025-04-21", "close": 0.374, "volume": 1891194.0}, {"date": "2025-04-22", "close": 0.3889, "volume": 1858571.0}, {"date": "2025-04-23", "close": 0.4031, "volume": 1553399.0}, {"date": "2025-04-24", "close": 0.4266, "volume": 8197922.0}, {"date": "2025-04-25", "close": 0.4317, "volume": 7924969.0}, {"date": "2025-04-28", "close": 0.4227, "volume": 2751019.0}, {"date": "2025-04-29", "close": 0.4108, "volume": 1232446.0}, {"date": "2025-04-30", "close": 0.4076, "volume": 1822500.0}, {"date": "2025-05-01", "close": 0.4261, "volume": 1916339.0}, {"date": "2025-05-02", "close": 0.4334, "volume": 2235793.0}, {"date": "2025-05-05", "close": 0.5016, "volume": 12546100.0}, {"date": "2025-05-06", "close": 0.4447, "volume": 4493689.0}, {"date": "2025-05-07", "close": 0.4739, "volume": 2601143.0}, {"date": "2025-05-08", "close": 0.4675, "volume": 2524827.0}, {"date": "2025-05-09", "close": 0.4702, "volume": 2193505.0}, {"date": "2025-05-12", "close": 0.495, "volume": 3605835.0}, {"date": "2025-05-13", "close": 0.55, "volume": 7953483.0}, {"date": "2025-05-14", "close": 0.5724, "volume": 6950360.0}, {"date": "2025-05-15", "close": 0.54, "volume": 4133620.0}, {"date": "2025-05-16", "close": 0.5737, "volume": 3732167.0}, {"date": "2025-05-19", "close": 0.526, "volume": 3915934.0}, {"date": "2025-05-20", "close": 0.53, "volume": 2831833.0}, {"date": "2025-05-21", "close": 0.5002, "volume": 3592519.0}, {"date": "2025-05-22", "close": 0.551, "volume": 4255095.0}, {"date": "2025-05-23", "close": 0.5196, "volume": 2970984.0}, {"date": "2025-05-27", "close": 0.5351, "volume": 2731631.0}, {"date": "2025-05-28", "close": 0.5133, "volume": 2590211.0}, {"date": "2025-05-29", "close": 0.4984, "volume": 2696416.0}, {"date": "2025-05-30", "close": 0.4733, "volume": 2746266.0}, {"date": "2025-06-02", "close": 0.487, "volume": 2660114.0}, {"date": "2025-06-03", "close": 0.5322, "volume": 3512242.0}, {"date": "2025-06-04", "close": 0.5504, "volume": 5856987.0}, {"date": "2025-06-05", "close": 0.5124, "volume": 3731898.0}, {"date": "2025-06-06", "close": 0.5432, "volume": 3220000.0}, {"date": "2025-06-09", "close": 0.584, "volume": 7642370.0}, {"date": "2025-06-10", "close": 0.5415, "volume": 4883648.0}, {"date": "2025-06-11", "close": 0.5461, "volume": 3092283.0}, {"date": "2025-06-12", "close": 0.541, "volume": 2059205.0}, {"date": "2025-06-13", "close": 0.519, "volume": 3068092.0}, {"date": "2025-06-16", "close": 0.5553, "volume": 4964595.0}, {"date": "2025-06-17", "close": 0.5245, "volume": 4952988.0}, {"date": "2025-06-18", "close": 0.5441, "volume": 4162852.0}, {"date": "2025-06-20", "close": 0.5018, "volume": 3946990.0}, {"date": "2025-06-23", "close": 0.4871, "volume": 4532385.0}, {"date": "2025-06-24", "close": 0.501, "volume": 2460395.0}, {"date": "2025-06-25", "close": 0.4917, "volume": 3682301.0}, {"date": "2025-06-26", "close": 0.5192, "volume": 3915168.0}, {"date": "2025-06-27", "close": 0.4946, "volume": 3508870.0}, {"date": "2025-06-30", "close": 0.4749, "volume": 3760300.0}, {"date": "2025-07-01", "close": 0.472, "volume": 2758003.0}, {"date": "2025-07-02", "close": 0.483, "volume": 2046389.0}, {"date": "2025-07-03", "close": 0.5075, "volume": 1519884.0}, {"date": "2025-07-07", "close": 0.5125, "volume": 2797342.0}, {"date": "2025-07-08", "close": 0.5183, "volume": 1624456.0}, {"date": "2025-07-09", "close": 0.5438, "volume": 4776070.0}, {"date": "2025-07-10", "close": 0.5765, "volume": 21550770.0}, {"date": "2025-07-11", "close": 0.535, "volume": 3685488.0}, {"date": "2025-07-14", "close": 0.5422, "volume": 3832234.0}, {"date": "2025-07-15", "close": 0.548, "volume": 2434400.0}, {"date": "2025-07-16", "close": 0.5779, "volume": 4519231.0}, {"date": "2025-07-17", "close": 0.697, "volume": 26727950.0}, {"date": "2025-07-18", "close": 0.72, "volume": 7104791.0}, {"date": "2025-07-21", "close": 0.8, "volume": 14642620.0}, {"date": "2025-07-22", "close": 0.837, "volume": 12014250.0}, {"date": "2025-07-23", "close": 0.84, "volume": 10986650.0}, {"date": "2025-07-24", "close": 0.7546, "volume": 17734960.0}, {"date": "2025-07-25", "close": 0.6427, "volume": 12437960.0}, {"date": "2025-07-28", "close": 0.5769, "volume": 12338670.0}, {"date": "2025-07-29", "close": 0.568, "volume": 6083079.0}, {"date": "2025-07-30", "close": 0.5351, "volume": 3276037.0}, {"date": "2025-07-31", "close": 0.535, "volume": 3802071.0}, {"date": "2025-08-01", "close": 0.5224, "volume": 3875774.0}, {"date": "2025-08-04", "close": 0.5392, "volume": 2710780.0}, {"date": "2025-08-05", "close": 0.5242, "volume": 2565382.0}, {"date": "2025-08-06", "close": 0.5151, "volume": 2693953.0}, {"date": "2025-08-07", "close": 0.51, "volume": 2405053.0}, {"date": "2025-08-08", "close": 0.5287, "volume": 5020391.0}, {"date": "2025-08-11", "close": 0.482, "volume": 5536374.0}, {"date": "2025-08-12", "close": 0.5197, "volume": 4873902.0}, {"date": "2025-08-13", "close": 0.508, "volume": 2530376.0}, {"date": "2025-08-14", "close": 0.4961, "volume": 2588506.0}, {"date": "2025-08-15", "close": 0.4896, "volume": 2060739.0}, {"date": "2025-08-18", "close": 0.5068, "volume": 3084789.0}, {"date": "2025-08-19", "close": 0.4884, "volume": 3711598.0}, {"date": "2025-08-20", "close": 0.4847, "volume": 2280084.0}, {"date": "2025-08-21", "close": 0.4789, "volume": 1993055.0}, {"date": "2025-08-22", "close": 0.5031, "volume": 3146414.0}, {"date": "2025-08-25", "close": 0.5101, "volume": 2733778.0}, {"date": "2025-08-26", "close": 0.5162, "volume": 4060569.0}, {"date": "2025-08-27", "close": 0.5439, "volume": 11068230.0}, {"date": "2025-08-28", "close": 0.5444, "volume": 3714279.0}, {"date": "2025-08-29", "close": 0.519, "volume": 4325390.0}, {"date": "2025-09-02", "close": 0.5168, "volume": 3143193.0}, {"date": "2025-09-03", "close": 0.5099, "volume": 2011665.0}, {"date": "2025-09-04", "close": 0.5134, "volume": 2814049.0}, {"date": "2025-09-05", "close": 0.4995, "volume": 2017494.0}, {"date": "2025-09-08", "close": 0.4988, "volume": 2843473.0}, {"date": "2025-09-09", "close": 0.4985, "volume": 2408717.0}, {"date": "2025-09-10", "close": 0.5227, "volume": 5413668.0}, {"date": "2025-09-11", "close": 0.572, "volume": 6502513.0}, {"date": "2025-09-12", "close": 0.574, "volume": 6626414.0}, {"date": "2025-09-15", "close": 0.5496, "volume": 13190520.0}, {"date": "2025-09-16", "close": 0.4938, "volume": 9354116.0}, {"date": "2025-09-17", "close": 0.5063, "volume": 4095640.0}, {"date": "2025-09-18", "close": 0.5093, "volume": 4119558.0}, {"date": "2025-09-19", "close": 0.5281, "volume": 4336765.0}, {"date": "2025-09-22", "close": 0.5151, "volume": 4547849.0}, {"date": "2025-09-23", "close": 0.5025, "volume": 4460891.0}, {"date": "2025-09-24", "close": 0.5501, "volume": 14217590.0}, {"date": "2025-09-25", "close": 0.5378, "volume": 5905429.0}, {"date": "2025-09-26", "close": 0.52, "volume": 2666565.0}, {"date": "2025-09-29", "close": 0.506, "volume": 3292893.0}, {"date": "2025-09-30", "close": 0.5037, "volume": 3231758.0}, {"date": "2025-10-01", "close": 0.5097, "volume": 1959402.0}, {"date": "2025-10-02", "close": 0.5218, "volume": 4433757.0}, {"date": "2025-10-03", "close": 0.5637, "volume": 17963580.0}, {"date": "2025-10-06", "close": 0.6659, "volume": 21726730.0}, {"date": "2025-10-07", "close": 0.5727, "volume": 18944910.0}, {"date": "2025-10-08", "close": 0.5685, "volume": 14072760.0}, {"date": "2025-10-09", "close": 0.5575, "volume": 8496044.0}, {"date": "2025-10-10", "close": 0.5199, "volume": 7421594.0}, {"date": "2025-10-13", "close": 0.5375, "volume": 4639664.0}, {"date": "2025-10-14", "close": 0.5849, "volume": 10225740.0}, {"date": "2025-10-15", "close": 0.5578, "volume": 8345681.0}, {"date": "2025-10-16", "close": 0.5205, "volume": 5267182.0}, {"date": "2025-10-17", "close": 0.52, "volume": 4519340.0}, {"date": "2025-10-20", "close": 0.549, "volume": 6184567.0}, {"date": "2025-10-21", "close": 0.5215, "volume": 4812623.0}, {"date": "2025-10-22", "close": 0.4846, "volume": 10733960.0}, {"date": "2025-10-23", "close": 0.5088, "volume": 15972840.0}, {"date": "2025-10-24", "close": 0.52, "volume": 5973697.0}, {"date": "2025-10-27", "close": 0.5221, "volume": 5353095.0}, {"date": "2025-10-28", "close": 0.533, "volume": 9152128.0}, {"date": "2025-10-29", "close": 0.5163, "volume": 4848705.0}, {"date": "2025-10-30", "close": 0.5047, "volume": 4542380.0}, {"date": "2025-10-31", "close": 0.5055, "volume": 3359954.0}, {"date": "2025-11-03", "close": 0.4658, "volume": 9765818.0}, {"date": "2025-11-04", "close": 0.43, "volume": 7522804.0}, {"date": "2025-11-05", "close": 0.4634, "volume": 5038342.0}, {"date": "2025-11-06", "close": 0.4231, "volume": 4303322.0}, {"date": "2025-11-07", "close": 0.4433, "volume": 4177913.0}, {"date": "2025-11-10", "close": 0.4534, "volume": 4172304.0}, {"date": "2025-11-11", "close": 0.4447, "volume": 1837647.0}, {"date": "2025-11-12", "close": 0.4501, "volume": 3716758.0}, {"date": "2025-11-13", "close": 0.4424, "volume": 3724659.0}, {"date": "2025-11-14", "close": 0.4344, "volume": 2857265.0}, {"date": "2025-11-17", "close": 0.4185, "volume": 2325250.0}, {"date": "2025-11-18", "close": 0.4348, "volume": 1850280.0}, {"date": "2025-11-19", "close": 0.422, "volume": 2062002.0}, {"date": "2025-11-20", "close": 0.377, "volume": 4470638.0}, {"date": "2025-11-21", "close": 0.4052, "volume": 2900835.0}, {"date": "2025-11-24", "close": 0.4149, "volume": 2194091.0}, {"date": "2025-11-25", "close": 0.4311, "volume": 5990346.0}, {"date": "2025-11-26", "close": 0.42, "volume": 2615065.0}, {"date": "2025-11-28", "close": 0.4282, "volume": 1444198.0}, {"date": "2025-12-01", "close": 0.4093, "volume": 1820647.0}, {"date": "2025-12-02", "close": 0.4051, "volume": 1223645.0}, {"date": "2025-12-03", "close": 0.4402, "volume": 3292511.0}, {"date": "2025-12-04", "close": 0.44, "volume": 2425170.0}, {"date": "2025-12-05", "close": 0.4154, "volume": 2256356.0}, {"date": "2025-12-08", "close": 0.415, "volume": 1722973.0}, {"date": "2025-12-09", "close": 0.4262, "volume": 1611110.0}, {"date": "2025-12-10", "close": 0.4245, "volume": 2408378.0}, {"date": "2025-12-11", "close": 0.4499, "volume": 1862824.0}, {"date": "2025-12-12", "close": 0.4225, "volume": 2607876.0}, {"date": "2025-12-15", "close": 0.3, "volume": 21773470.0}, {"date": "2025-12-16", "close": 0.3391, "volume": 8546324.0}, {"date": "2025-12-17", "close": 0.33, "volume": 4263476.0}, {"date": "2025-12-18", "close": 0.34, "volume": 2863369.0}, {"date": "2025-12-19", "close": 0.3531, "volume": 2929097.0}, {"date": "2025-12-22", "close": 0.3569, "volume": 3848516.0}, {"date": "2025-12-23", "close": 0.3495, "volume": 2190995.0}, {"date": "2025-12-24", "close": 0.3375, "volume": 2193243.0}, {"date": "2025-12-26", "close": 0.3446, "volume": 2589790.0}, {"date": "2025-12-29", "close": 0.3062, "volume": 6684451.0}, {"date": "2025-12-30", "close": 0.2915, "volume": 7558605.0}, {"date": "2025-12-31", "close": 0.3, "volume": 3875173.0}, {"date": "2026-01-02", "close": 0.3157, "volume": 3363424.0}, {"date": "2026-01-05", "close": 0.3442, "volume": 4927238.0}, {"date": "2026-01-06", "close": 0.4302, "volume": 91641680.0}, {"date": "2026-01-07", "close": 0.428, "volume": 18441350.0}, {"date": "2026-01-08", "close": 0.5313, "volume": 44154730.0}, {"date": "2026-01-09", "close": 0.484, "volume": 17105650.0}, {"date": "2026-01-12", "close": 0.4836, "volume": 14049820.0}, {"date": "2026-01-13", "close": 0.4665, "volume": 7612903.0}, {"date": "2026-01-14", "close": 0.4546, "volume": 8836995.0}, {"date": "2026-01-15", "close": 0.4299, "volume": 7466593.0}, {"date": "2026-01-16", "close": 0.4192, "volume": 4168372.0}, {"date": "2026-01-20", "close": 0.4051, "volume": 6172068.0}, {"date": "2026-01-21", "close": 0.3999, "volume": 5086861.0}, {"date": "2026-01-22", "close": 0.43, "volume": 6551893.0}, {"date": "2026-01-23", "close": 0.4649, "volume": 13616720.0}, {"date": "2026-01-26", "close": 0.5674, "volume": 233205900.0}, {"date": "2026-01-27", "close": 0.6982, "volume": 56848790.0}, {"date": "2026-01-28", "close": 0.6352, "volume": 29386760.0}, {"date": "2026-01-29", "close": 0.562, "volume": 19661200.0}, {"date": "2026-01-30", "close": 0.4997, "volume": 11939430.0}, {"date": "2026-02-02", "close": 0.4775, "volume": 9118519.0}, {"date": "2026-02-03", "close": 0.4706, "volume": 8972959.0}, {"date": "2026-02-04", "close": 0.4455, "volume": 8368643.0}, {"date": "2026-02-05", "close": 0.4171, "volume": 6984795.0}, {"date": "2026-02-06", "close": 0.4648, "volume": 4915415.0}, {"date": "2026-02-09", "close": 0.4709, "volume": 6213355.0}, {"date": "2026-02-10", "close": 0.452, "volume": 4555725.0}, {"date": "2026-02-11", "close": 0.4521, "volume": 3739276.0}, {"date": "2026-02-12", "close": 0.4343, "volume": 2929491.0}, {"date": "2026-02-13", "close": 0.4351, "volume": 3095648.0}, {"date": "2026-02-17", "close": 0.4258, "volume": 2866973.0}, {"date": "2026-02-18", "close": 0.425, "volume": 4024326.0}, {"date": "2026-02-19", "close": 0.4155, "volume": 2794986.0}, {"date": "2026-02-20", "close": 0.42, "volume": 3498505.0}, {"date": "2026-02-23", "close": 0.438, "volume": 6272728.0}, {"date": "2026-02-24", "close": 0.4167, "volume": 4536782.0}, {"date": "2026-02-25", "close": 0.405, "volume": 2744452.0}, {"date": "2026-02-26", "close": 0.4, "volume": 4452592.0}, {"date": "2026-02-27", "close": 0.3948, "volume": 4086727.0}, {"date": "2026-03-02", "close": 0.4164, "volume": 7197530.0}, {"date": "2026-03-03", "close": 0.4078, "volume": 4481044.0}, {"date": "2026-03-04", "close": 0.422, "volume": 6352580.0}, {"date": "2026-03-05", "close": 0.4127, "volume": 3716277.0}, {"date": "2026-03-06", "close": 0.41, "volume": 3935358.0}, {"date": "2026-03-09", "close": 0.4032, "volume": 3709665.0}, {"date": "2026-03-10", "close": 0.49, "volume": 44458460.0}, {"date": "2026-03-11", "close": 0.4312, "volume": 20468060.0}, {"date": "2026-03-12", "close": 0.411, "volume": 5479754.0}, {"date": "2026-03-13", "close": 0.3792, "volume": 13495970.0}, {"date": "2026-03-16", "close": 0.4129, "volume": 6744974.0}, {"date": "2026-03-17", "close": 0.39, "volume": 6443169.0}, {"date": "2026-03-18", "close": 0.354, "volume": 10598770.0}, {"date": "2026-03-19", "close": 0.36, "volume": 5361178.0}, {"date": "2026-03-20", "close": 0.3392, "volume": 3805957.0}, {"date": "2026-03-23", "close": 0.3695, "volume": 3285136.0}, {"date": "2026-03-24", "close": 0.3745, "volume": 6419853.0}, {"date": "2026-03-25", "close": 0.3777, "volume": 4140987.0}, {"date": "2026-03-26", "close": 0.3461, "volume": 5092089.0}, {"date": "2026-03-27", "close": 0.3299, "volume": 6049670.0}, {"date": "2026-03-30", "close": 0.3287, "volume": 3598265.0}, {"date": "2026-03-31", "close": 0.35, "volume": 4849130.0}, {"date": "2026-04-01", "close": 0.3483, "volume": 5162359.0}, {"date": "2026-04-02", "close": 0.3652, "volume": 2888794.0}, {"date": "2026-04-06", "close": 0.3738, "volume": 2751730.0}, {"date": "2026-04-07", "close": 0.356, "volume": 2722824.0}, {"date": "2026-04-08", "close": 0.3658, "volume": 2250643.0}, {"date": "2026-04-09", "close": 0.3765, "volume": 1709144.0}, {"date": "2026-04-10", "close": 0.361, "volume": 2123062.0}, {"date": "2026-04-13", "close": 0.3801, "volume": 3107389.0}, {"date": "2026-04-14", "close": 0.3815, "volume": 2546832.0}, {"date": "2026-04-15", "close": 0.3801, "volume": 3980642.0}, {"date": "2026-04-16", "close": 0.3765, "volume": 3443953.0}, {"date": "2026-04-17", "close": 0.3831, "volume": 4241434.0}, {"date": "2026-04-20", "close": 0.378, "volume": 2385582.0}, {"date": "2026-04-21", "close": 0.3658, "volume": 4349675.0}, {"date": "2026-04-22", "close": 0.3825, "volume": 3816406.0}, {"date": "2026-04-23", "close": 0.362, "volume": 4479344.0}, {"date": "2026-04-24", "close": 0.372, "volume": 3227952.0}, {"date": "2026-04-27", "close": 0.3685, "volume": 2461392.0}, {"date": "2026-04-28", "close": 0.3529, "volume": 2934315.0}, {"date": "2026-04-29", "close": 0.347, "volume": 2307238.0}, {"date": "2026-04-30", "close": 0.3613, "volume": 1825044.0}, {"date": "2026-05-01", "close": 0.3663, "volume": 1461161.0}, {"date": "2026-05-04", "close": 0.355, "volume": 2871244.0}, {"date": "2026-05-05", "close": 0.35, "volume": 2179889.0}, {"date": "2026-05-06", "close": 0.3585, "volume": 2048085.0}, {"date": "2026-05-07", "close": 0.3518, "volume": 2938470.0}, {"date": "2026-05-08", "close": 0.3495, "volume": 2522955.0}, {"date": "2026-05-11", "close": 0.3573, "volume": 2903531.0}, {"date": "2026-05-12", "close": 0.3467, "volume": 2896322.0}, {"date": "2026-05-13", "close": 0.3403, "volume": 2425646.0}, {"date": "2026-05-14", "close": 0.3431, "volume": 3017860.0}, {"date": "2026-05-15", "close": 0.335, "volume": 2866413.0}, {"date": "2026-05-18", "close": 0.315, "volume": 3620716.0}, {"date": "2026-05-19", "close": 0.315, "volume": 2104355.0}, {"date": "2026-05-20", "close": 0.3333, "volume": 3270277.0}, {"date": "2026-05-21", "close": 0.3332, "volume": 2238619.0}, {"date": "2026-05-22", "close": 0.3567, "volume": 3271906.0}, {"date": "2026-05-26", "close": 0.3534, "volume": 4091631.0}, {"date": "2026-05-27", "close": 0.365, "volume": 2272610.0}, {"date": "2026-05-28", "close": 0.3935, "volume": 5173079.0}, {"date": "2026-05-29", "close": 0.3768, "volume": 4041689.0}, {"date": "2026-06-01", "close": 0.39, "volume": 3203830.0}, {"date": "2026-06-02", "close": 0.4194, "volume": 9085623.0}, {"date": "2026-06-03", "close": 0.3952, "volume": 7411865.0}, {"date": "2026-06-04", "close": 0.388, "volume": 2226345.0}, {"date": "2026-06-05", "close": 0.2913, "volume": 31611930.0}, {"date": "2026-06-08", "close": 0.298, "volume": 7795442.0}, {"date": "2026-06-09", "close": 0.2849, "volume": 10999920.0}, {"date": "2026-06-10", "close": 0.2705, "volume": 4586357.0}, {"date": "2026-06-11", "close": 0.295, "volume": 4983530.0}, {"date": "2026-06-12", "close": 0.2742, "volume": 4834223.0}, {"date": "2026-06-15", "close": 0.2872, "volume": 6480908.0}, {"date": "2026-06-16", "close": 0.2795, "volume": 4004504.0}, {"date": "2026-06-17", "close": 0.282, "volume": 3420809.0}, {"date": "2026-06-18", "close": 0.2925, "volume": 3240825.0}, {"date": "2026-06-22", "close": 0.28, "volume": 2832144.0}, {"date": "2026-06-23", "close": 0.2765, "volume": 3502425.0}, {"date": "2026-06-24", "close": 0.26, "volume": 4358796.0}, {"date": "2026-06-25", "close": 0.247, "volume": 4263357.0}, {"date": "2026-06-26", "close": 0.254, "volume": 2069342.0}, {"date": "2026-06-29", "close": 0.265, "volume": 2005044.0}, {"date": "2026-06-30", "close": 0.262, "volume": 2266097.0}, {"date": "2026-07-01", "close": 0.2718, "volume": 2538055.0}, {"date": "2026-07-02", "close": 0.2562, "volume": 2737025.0}, {"date": "2026-07-06", "close": 0.2634, "volume": 2096329.0}, {"date": "2026-07-07", "close": 0.2547, "volume": 4643695.0}, {"date": "2026-07-08", "close": 0.25, "volume": 2055126.0}, {"date": "2026-07-09", "close": 0.255, "volume": 1796114.0}, {"date": "2026-07-10", "close": 0.221, "volume": 8607448.0}, {"date": "2026-07-13", "close": 0.2172, "volume": 3676655.0}, {"date": "2026-07-14", "close": 0.2003, "volume": 8555466.0}, {"date": "2026-07-15", "close": 0.2099, "volume": 3054727.0}, {"date": "2026-07-16", "close": 0.1971, "volume": 2392779.0}, {"date": "2026-07-17", "close": 0.196, "volume": 6318784.0}, {"date": "2026-07-20", "close": 0.1915, "volume": 4190674.0}, {"date": "2026-07-21", "close": 0.19, "volume": 3474020.0}, {"date": "2026-07-22", "close": 0.183, "volume": 2084014.0}, {"date": "2026-07-23", "close": 0.1837, "volume": 5176165.0}, {"date": "2026-07-24", "close": 0.15, "volume": 15645790.0}, {"date": "2026-07-27", "close": 0.144, "volume": 5811380.0}, {"date": "2026-07-28", "close": 0.1504, "volume": 8100777.0}, {"date": "2026-07-29", "close": 0.1536, "volume": 6082738.0}, {"date": "2026-07-30", "close": 0.1611, "volume": 6292513.0}, {"date": "2026-07-31", "close": 0.181, "volume": 17369520.0}, {"date": "2026-08-03", "close": 0.18, "volume": 5860693.0}, {"date": "2026-08-04", "close": 0.1824, "volume": 5571804.0}, {"date": "2026-08-05", "close": 0.18, "volume": 5233391.0}, {"date": "2026-08-06", "close": 0.177, "volume": 3705275.0}, {"date": "2026-08-07", "close": 0.1847, "volume": 5211382.0}, {"date": "2026-08-10", "close": 0.1869, "volume": 3204788.0}, {"date": "2026-08-11", "close": 0.2041, "volume": 6809331.0}, {"date": "2026-08-12", "close": 0.2004, "volume": 3857052.0}, {"date": "2026-08-13", "close": 0.205, "volume": 3684261.0}, {"date": "2026-08-14", "close": 0.207, "volume": 1962630.0}], "refreshing": true}