{"ticker": "SMRT", "overview": {"cik": "1837014", "ticker": "SMRT", "name": "SmartRent, Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359347", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352323", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003413", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347197", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345044", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344740", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333924", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333913", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003090", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290957", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266043", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259728", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241932", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-20", "title": "Form 4/A", "accession": "0001193125-26-232754", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232521", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-18", "title": "Employee share plan", "accession": "0001193125-26-228018", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222083", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222061", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222057", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222054", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222048", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222043", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220704", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215194", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-207630", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 377979.8, "sell_n": 0, "sell_sum": 0, "net": 377979.8, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-08-20"}, "metrics": {"ticker": "SMRT", "has_prices": true, "as_of": "2026-08-19", "last": 1.38, "prev_close": 1.39, "change": -0.010000000000000009, "change_pct": -0.007194244604316554, "session_volume": 862433.0, "vwap_5": 1.4405409839428633, "vwap_20": 1.2538511014092681, "vwap_60": 1.1606715044283202, "vwap_250": 1.4340319880063872, "high_52w": 2.12, "low_52w": 0.9475, "avg_volume_20": 1658218.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002075403-26-000003", "src": "13DG", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "RET Ventures Strategic Fund, L.P.", "who_key": "RET Ventures Strategic Fund, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "RET Ventures Strategic Fund, L.P. moves to a 2.2% passive stake in SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2075403/0002075403-26-000003-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "0001193125-26-359347", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Thomas N. Bohjalian", "who_key": "Bohjalian Thomas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76395.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "4 insiders pile into SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526359347/0001193125-26-359347-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-352323", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Brian Michael McQuaid", "who_key": "McQuaid Brian Michael", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on SMRT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2081241/000119312526352323/0001193125-26-352323-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-003413", "src": "13DG", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Long Pond Capital, LP", "who_key": "Long Pond Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Long Pond Capital, LP moves to a 2.91% passive stake in SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1499066/0001172661-26-003413-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "0001193125-26-347197", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Thomas N. Bohjalian", "who_key": "Bohjalian Thomas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6700.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying SMRT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526347197/0001193125-26-347197-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001193125-26-345044", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 142260.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Chief exec picks up $142K of SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526345044/0001193125-26-345044-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001193125-26-344740", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Ana G. Pinczuk", "who_key": "Pinczuk Ana G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152624.8, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board insider adds $153K of SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526344740/0001193125-26-344740-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "13DG-0002012383-26-003090", "src": "13DG", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003090-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000102909-26-002346", "src": "13DG", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "SmartRent, Inc.", "who_key": "SmartRent, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "SmartRent, Inc. adjusts its stake in SMRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/0000102909-26-002346-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "recent_buys": [{"id": "0001193125-26-359347", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Thomas N. Bohjalian", "who_key": "Bohjalian Thomas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76395.0, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "4 insiders pile into SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526359347/0001193125-26-359347-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-344740", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Ana G. Pinczuk", "who_key": "Pinczuk Ana G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 152624.8, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board insider adds $153K of SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526344740/0001193125-26-344740-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001193125-26-345044", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Frank Martell", "who_key": "Martell Frank", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 142260.0, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Chief exec picks up $142K of SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526345044/0001193125-26-345044-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001193125-26-347197", "src": "INSIDERS", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Thomas N. Bohjalian", "who_key": "Bohjalian Thomas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6700.0, "score": 25.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying SMRT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526347197/0001193125-26-347197-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}], "institutional": [{"id": "13DG-0002075403-26-000003", "src": "13DG", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "RET Ventures Strategic Fund, L.P.", "who_key": "RET Ventures Strategic Fund, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "RET Ventures Strategic Fund, L.P. moves to a 2.2% passive stake in SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2075403/0002075403-26-000003-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19604}, {"id": "13DG-0001172661-26-003413", "src": "13DG", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "Long Pond Capital, LP", "who_key": "Long Pond Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Long Pond Capital, LP moves to a 2.91% passive stake in SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/1499066/0001172661-26-003413-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002012383-26-003090", "src": "13DG", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in SMRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003090-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000102909-26-002346", "src": "13DG", "ticker": "SMRT", "cik": "1837014", "company": "SmartRent, Inc.", "company_raw": "SmartRent, Inc.", "who": "SmartRent, Inc.", "who_key": "SmartRent, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "SmartRent, Inc. adjusts its stake in SMRT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/0000102909-26-002346-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SmartRent, Inc. Class A Common Stock", "new_value": "SmartRent, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001837014", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001837014", "applied": 1, "detected_at": "2026-10-27T18:07:30.441002"}]}, "key_people": [{"who": "Ana G. Pinczuk", "who_key": "Pinczuk Ana G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 152624.8, "sold": 0, "net": 152624.8, "trades": 1, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 152624.8, "date": "2026-08-11", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526344740/0001193125-26-344740-index.htm"}], "latest": {"action": "BUY", "amount": 152624.8, "date": "2026-08-11", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526344740/0001193125-26-344740-index.htm"}}, {"who": "Frank Martell", "who_key": "Martell Frank", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 142260.0, "sold": 0, "net": 142260.0, "trades": 1, "top_score": 51.3, "lean": "buying", "history": [{"action": "BUY", "amount": 142260.0, "date": "2026-08-11", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526345044/0001193125-26-345044-index.htm"}], "latest": {"action": "BUY", "amount": 142260.0, "date": "2026-08-11", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526345044/0001193125-26-345044-index.htm"}}, {"who": "Thomas N. Bohjalian", "who_key": "Bohjalian Thomas N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 83095.0, "sold": 0, "net": 83095.0, "trades": 2, "top_score": 38.5, "lean": "buying", "history": [{"action": "BUY", "amount": 76395.0, "date": "2026-08-20", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526359347/0001193125-26-359347-index.htm"}, {"action": "BUY", "amount": 6700.0, "date": "2026-08-11", "score": 25.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526347197/0001193125-26-347197-index.htm"}], "latest": {"action": "BUY", "amount": 76395.0, "date": "2026-08-20", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1837014/000119312526359347/0001193125-26-359347-index.htm"}}], "activity": [{"date": "2026-08-11", "net": 301584.8}, {"date": "2026-08-20", "net": 76395.0}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359347", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-352323", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003413", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347197", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-345044", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344740", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-333924", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333913", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003090", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290957", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266043", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259728", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001193125-26-241932", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-20", "title": "Form 4/A", "accession": "0001193125-26-232754", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001193125-26-232521", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-18", "title": "Employee share plan", "accession": "0001193125-26-228018", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222083", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222061", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222057", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222054", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222048", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222043", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-220704", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-215194", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-207630", "price_sensitive": true}], "performance": {"ticker": "SMRT", "has_prices": true, "summary": {"n": 3, "avg": -0.02127659574468087, "win_rate": 0.0, "best": -0.02127659574468087, "worst": -0.02127659574468087, "as_of": "2026-08-19"}, "buys": [{"who": "Bohjalian Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76395.0, "date": "2026-08-20", "score": 38.5, "ref_price": null, "return": null}, {"who": "Pinczuk Ana G.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 152624.8, "date": "2026-08-11", "score": 47.0, "ref_price": 1.41, "return": -0.02127659574468087}, {"who": "Martell Frank", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 142260.0, "date": "2026-08-11", "score": 51.3, "ref_price": 1.41, "return": -0.02127659574468087}, {"who": "Bohjalian Thomas N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6700.0, "date": "2026-08-11", "score": 25.7, "ref_price": 1.41, "return": -0.02127659574468087}]}, "price_series": [{"date": "2021-02-05", "close": 11.1, "volume": 7117851.0}, {"date": "2021-02-08", "close": 11.11, "volume": 1317428.0}, {"date": "2021-02-09", "close": 11.07, "volume": 327399.0}, {"date": "2021-02-10", "close": 10.99, "volume": 347920.0}, {"date": "2021-02-11", "close": 10.91, "volume": 461574.0}, {"date": "2021-02-12", "close": 10.9, "volume": 162251.0}, {"date": "2021-02-16", "close": 10.9, "volume": 289644.0}, {"date": "2021-02-17", "close": 10.81, "volume": 299230.0}, {"date": "2021-02-18", "close": 10.99, "volume": 269171.0}, {"date": "2021-02-19", "close": 10.9, "volume": 259417.0}, {"date": "2021-02-22", "close": 11.17, "volume": 128821.0}, {"date": "2021-02-23", "close": 11.06, "volume": 167352.0}, {"date": "2021-02-24", "close": 10.96, "volume": 217755.0}, {"date": "2021-02-25", "close": 10.8, "volume": 120832.0}, {"date": "2021-02-26", "close": 10.8, "volume": 329360.0}, {"date": "2021-03-01", "close": 10.8, "volume": 39143.0}, {"date": "2021-03-02", "close": 10.8, "volume": 323051.0}, {"date": "2021-03-03", "close": 10.5, "volume": 218914.0}, {"date": "2021-03-04", "close": 10.5, "volume": 137447.0}, {"date": "2021-03-05", "close": 10.58, "volume": 76998.0}, {"date": "2021-03-08", "close": 10.36, "volume": 151747.0}, {"date": "2021-03-09", "close": 10.2, "volume": 545359.0}, {"date": "2021-03-10", "close": 10.34, "volume": 239802.0}, {"date": "2021-03-11", "close": 10.45, "volume": 31379.0}, {"date": "2021-03-12", "close": 10.56, "volume": 7666.0}, {"date": "2021-03-15", "close": 10.33, "volume": 85981.0}, {"date": "2021-03-16", "close": 10.19, "volume": 98057.0}, {"date": "2021-03-17", "close": 10.12, "volume": 80752.0}, {"date": "2021-03-18", "close": 10.23, "volume": 45838.0}, {"date": "2021-03-19", "close": 10.21, "volume": 2984.0}, {"date": "2021-03-22", "close": 10.12, "volume": 14450.0}, {"date": "2021-03-23", "close": 10.05, "volume": 72699.0}, {"date": "2021-03-24", "close": 9.94, "volume": 54487.0}, {"date": "2021-03-25", "close": 10.0, "volume": 221848.0}, {"date": "2021-03-26", "close": 10.125, "volume": 2972.0}, {"date": "2021-03-29", "close": 9.97, "volume": 8913.0}, {"date": "2021-03-30", "close": 10.0, "volume": 4046.0}, {"date": "2021-03-31", "close": 10.0, "volume": 2841.0}, {"date": "2021-04-01", "close": 10.05, "volume": 218793.0}, {"date": "2021-04-05", "close": 10.02, "volume": 469641.0}, {"date": "2021-04-06", "close": 10.01, "volume": 550713.0}, {"date": "2021-04-07", "close": 10.1, "volume": 161538.0}, {"date": "2021-04-08", "close": 10.1, "volume": 135052.0}, {"date": "2021-04-09", "close": 10.2, "volume": 894495.0}, {"date": "2021-04-12", "close": 10.21, "volume": 123622.0}, {"date": "2021-04-13", "close": 10.1, "volume": 10386.0}, {"date": "2021-04-14", "close": 10.17, "volume": 7702.0}, {"date": "2021-04-15", "close": 10.11, "volume": 68561.0}, {"date": "2021-04-16", "close": 10.29, "volume": 18604.0}, {"date": "2021-04-19", "close": 10.39, "volume": 69245.0}, {"date": "2021-04-20", "close": 10.23, "volume": 11912.0}, {"date": "2021-04-21", "close": 10.23, "volume": 17459.0}, {"date": "2021-04-22", "close": 10.39, "volume": 7767972.0}, {"date": "2021-04-23", "close": 10.5, "volume": 1657658.0}, {"date": "2021-04-26", "close": 10.63, "volume": 1529878.0}, {"date": "2021-04-27", "close": 10.58, "volume": 201855.0}, {"date": "2021-04-28", "close": 10.56, "volume": 410538.0}, {"date": "2021-04-29", "close": 10.7, "volume": 831856.0}, {"date": "2021-04-30", "close": 10.86, "volume": 976593.0}, {"date": "2021-05-03", "close": 10.99, "volume": 1265579.0}, {"date": "2021-05-04", "close": 10.92, "volume": 314392.0}, {"date": "2021-05-05", "close": 11.38, "volume": 2137030.0}, {"date": "2021-05-06", "close": 11.1, "volume": 1238161.0}, {"date": "2021-05-07", "close": 10.9, "volume": 593175.0}, {"date": "2021-05-10", "close": 10.9, "volume": 191685.0}, {"date": "2021-05-11", "close": 10.72, "volume": 643772.0}, {"date": "2021-05-12", "close": 10.59, "volume": 209496.0}, {"date": "2021-05-13", "close": 10.35, "volume": 620167.0}, {"date": "2021-05-14", "close": 10.34, "volume": 144128.0}, {"date": "2021-05-17", "close": 10.34, "volume": 113648.0}, {"date": "2021-05-18", "close": 10.35, "volume": 198402.0}, {"date": "2021-05-19", "close": 10.5, "volume": 362188.0}, {"date": "2021-05-20", "close": 10.64, "volume": 337848.0}, {"date": "2021-05-21", "close": 10.8, "volume": 600205.0}, {"date": "2021-05-24", "close": 10.72, "volume": 192534.0}, {"date": "2021-05-25", "close": 10.5, "volume": 42435.0}, {"date": "2021-05-26", "close": 10.575, "volume": 80222.0}, {"date": "2021-05-27", "close": 10.33, "volume": 159935.0}, {"date": "2021-05-28", "close": 10.4, "volume": 100649.0}, {"date": "2021-06-01", "close": 10.59, "volume": 66576.0}, {"date": "2021-06-02", "close": 10.42, "volume": 197853.0}, {"date": "2021-06-03", "close": 10.41, "volume": 23320.0}, {"date": "2021-06-04", "close": 10.48, "volume": 181006.0}, {"date": "2021-06-07", "close": 10.59, "volume": 18665.0}, {"date": "2021-06-08", "close": 10.75, "volume": 159399.0}, {"date": "2021-06-09", "close": 11.15, "volume": 452856.0}, {"date": "2021-06-10", "close": 11.36, "volume": 380780.0}, {"date": "2021-06-11", "close": 11.5, "volume": 604371.0}, {"date": "2021-06-14", "close": 11.5, "volume": 212512.0}, {"date": "2021-06-15", "close": 11.45, "volume": 213446.0}, {"date": "2021-06-16", "close": 11.3, "volume": 209719.0}, {"date": "2021-06-17", "close": 11.14, "volume": 220386.0}, {"date": "2021-06-18", "close": 11.2, "volume": 493793.0}, {"date": "2021-06-21", "close": 11.46, "volume": 75611.0}, {"date": "2021-06-22", "close": 11.82, "volume": 311683.0}, {"date": "2021-06-23", "close": 11.95, "volume": 117303.0}, {"date": "2021-06-24", "close": 12.04, "volume": 328011.0}, {"date": "2021-06-25", "close": 12.3, "volume": 508971.0}, {"date": "2021-06-28", "close": 12.3, "volume": 82250.0}, {"date": "2021-06-29", "close": 12.65, "volume": 100114.0}, {"date": "2021-06-30", "close": 12.315, "volume": 513820.0}, {"date": "2021-07-01", "close": 11.96, "volume": 420581.0}, {"date": "2021-07-02", "close": 11.9, "volume": 68904.0}, {"date": "2021-07-06", "close": 12.41, "volume": 274305.0}, {"date": "2021-07-07", "close": 12.0, "volume": 145609.0}, {"date": "2021-07-08", "close": 11.65, "volume": 117991.0}, {"date": "2021-07-09", "close": 11.97, "volume": 1350512.0}, {"date": "2021-07-12", "close": 12.0, "volume": 9395.0}, {"date": "2021-07-13", "close": 11.9004, "volume": 236865.0}, {"date": "2021-07-14", "close": 11.34, "volume": 45340.0}, {"date": "2021-07-15", "close": 10.97, "volume": 34988.0}, {"date": "2021-07-16", "close": 11.01, "volume": 51278.0}, {"date": "2021-07-19", "close": 11.02, "volume": 161265.0}, {"date": "2021-07-20", "close": 11.11, "volume": 184769.0}, {"date": "2021-07-21", "close": 12.35, "volume": 491368.0}, {"date": "2021-07-22", "close": 12.67, "volume": 852497.0}, {"date": "2021-07-23", "close": 12.5, "volume": 137988.0}, {"date": "2021-07-26", "close": 12.49, "volume": 209687.0}, {"date": "2021-07-27", "close": 12.5, "volume": 587246.0}, {"date": "2021-07-28", "close": 12.55, "volume": 16644.0}, {"date": "2021-07-29", "close": 12.44, "volume": 52843.0}, {"date": "2021-07-30", "close": 12.4, "volume": 19777.0}, {"date": "2021-08-02", "close": 12.44, "volume": 150553.0}, {"date": "2021-08-03", "close": 12.41, "volume": 816252.0}, {"date": "2021-08-04", "close": 12.13, "volume": 76041.0}, {"date": "2021-08-05", "close": 12.2, "volume": 339353.0}, {"date": "2021-08-06", "close": 12.12, "volume": 83635.0}, {"date": "2021-08-09", "close": 12.55, "volume": 56613.0}, {"date": "2021-08-10", "close": 12.84, "volume": 1190765.0}, {"date": "2021-08-11", "close": 12.64, "volume": 51424.0}, {"date": "2021-08-12", "close": 12.495, "volume": 507815.0}, {"date": "2021-08-13", "close": 12.66, "volume": 258199.0}, {"date": "2021-08-16", "close": 12.58, "volume": 181206.0}, {"date": "2021-08-17", "close": 12.3, "volume": 1593365.0}, {"date": "2021-08-18", "close": 11.8, "volume": 784881.0}, {"date": "2021-08-19", "close": 11.35, "volume": 544667.0}, {"date": "2021-08-20", "close": 11.6, "volume": 196972.0}, {"date": "2021-08-23", "close": 11.64, "volume": 62761.0}, {"date": "2021-08-24", "close": 12.1, "volume": 176079.0}, {"date": "2021-08-25", "close": 12.0, "volume": 338946.0}, {"date": "2021-08-26", "close": 11.94, "volume": 272683.0}, {"date": "2021-08-27", "close": 12.92, "volume": 449629.0}, {"date": "2021-08-30", "close": 12.48, "volume": 445901.0}, {"date": "2021-08-31", "close": 12.49, "volume": 585946.0}, {"date": "2021-09-01", "close": 12.23, "volume": 886088.0}, {"date": "2021-09-02", "close": 12.49, "volume": 1013423.0}, {"date": "2021-09-03", "close": 14.06, "volume": 829431.0}, {"date": "2021-09-07", "close": 12.43, "volume": 478392.0}, {"date": "2021-09-08", "close": 12.48, "volume": 190206.0}, {"date": "2021-09-09", "close": 12.43, "volume": 243455.0}, {"date": "2021-09-10", "close": 12.44, "volume": 195248.0}, {"date": "2021-09-13", "close": 12.44, "volume": 173721.0}, {"date": "2021-09-14", "close": 12.75, "volume": 274443.0}, {"date": "2021-09-15", "close": 13.07, "volume": 658267.0}, {"date": "2021-09-16", "close": 13.68, "volume": 751805.0}, {"date": "2021-09-17", "close": 13.7, "volume": 647444.0}, {"date": "2021-09-20", "close": 13.01, "volume": 1058205.0}, {"date": "2021-09-21", "close": 12.96, "volume": 1020353.0}, {"date": "2021-09-22", "close": 13.0, "volume": 460961.0}, {"date": "2021-09-23", "close": 13.41, "volume": 132792.0}, {"date": "2021-09-24", "close": 12.97, "volume": 201378.0}, {"date": "2021-09-27", "close": 13.03, "volume": 247965.0}, {"date": "2021-09-28", "close": 12.83, "volume": 115691.0}, {"date": "2021-09-29", "close": 12.6, "volume": 102790.0}, {"date": "2021-09-30", "close": 13.02, "volume": 574894.0}, {"date": "2021-10-01", "close": 13.46, "volume": 568432.0}, {"date": "2021-10-04", "close": 13.49, "volume": 356340.0}, {"date": "2021-10-05", "close": 13.14, "volume": 570274.0}, {"date": "2021-10-06", "close": 12.57, "volume": 270364.0}, {"date": "2021-10-07", "close": 12.74, "volume": 593864.0}, {"date": "2021-10-08", "close": 12.74, "volume": 89326.0}, {"date": "2021-10-11", "close": 12.43, "volume": 158198.0}, {"date": "2021-10-12", "close": 11.99, "volume": 396394.0}, {"date": "2021-10-13", "close": 11.89, "volume": 208168.0}, {"date": "2021-10-14", "close": 12.16, "volume": 435109.0}, {"date": "2021-10-15", "close": 12.16, "volume": 286273.0}, {"date": "2021-10-18", "close": 11.75, "volume": 587119.0}, {"date": "2021-10-19", "close": 11.75, "volume": 322918.0}, {"date": "2021-10-20", "close": 11.93, "volume": 150746.0}, {"date": "2021-10-21", "close": 12.03, "volume": 458766.0}, {"date": "2021-10-22", "close": 12.18, "volume": 222974.0}, {"date": "2021-10-25", "close": 11.99, "volume": 94880.0}, {"date": "2021-10-26", "close": 12.03, "volume": 128685.0}, {"date": "2021-10-27", "close": 12.88, "volume": 435022.0}, {"date": "2021-10-28", "close": 12.98, "volume": 407626.0}, {"date": "2021-10-29", "close": 13.13, "volume": 340655.0}, {"date": "2021-11-01", "close": 13.75, "volume": 480780.0}, {"date": "2021-11-02", "close": 14.02, "volume": 520956.0}, {"date": "2021-11-03", "close": 13.77, "volume": 870521.0}, {"date": "2021-11-04", "close": 13.09, "volume": 1309756.0}, {"date": "2021-11-05", "close": 13.53, "volume": 1161212.0}, {"date": "2021-11-08", "close": 13.12, "volume": 2846037.0}, {"date": "2021-11-09", "close": 12.45, "volume": 345050.0}, {"date": "2021-11-10", "close": 12.35, "volume": 355711.0}, {"date": "2021-11-11", "close": 10.18, "volume": 3113383.0}, {"date": "2021-11-12", "close": 10.68, "volume": 851199.0}, {"date": "2021-11-15", "close": 10.99, "volume": 413123.0}, {"date": "2021-11-16", "close": 10.9, "volume": 640794.0}, {"date": "2021-11-17", "close": 10.9, "volume": 693240.0}, {"date": "2021-11-18", "close": 10.03, "volume": 1003464.0}, {"date": "2021-11-19", "close": 10.09, "volume": 1231874.0}, {"date": "2021-11-22", "close": 9.82, "volume": 685308.0}, {"date": "2021-11-23", "close": 9.37, "volume": 520102.0}, {"date": "2021-11-24", "close": 9.85, "volume": 481102.0}, {"date": "2021-11-26", "close": 9.34, "volume": 193657.0}, {"date": "2021-11-29", "close": 9.88, "volume": 1014749.0}, {"date": "2021-11-30", "close": 10.53, "volume": 2143906.0}, {"date": "2021-12-01", "close": 10.82, "volume": 814064.0}, {"date": "2021-12-02", "close": 10.14, "volume": 567949.0}, {"date": "2021-12-03", "close": 9.82, "volume": 465038.0}, {"date": "2021-12-06", "close": 10.17, "volume": 966422.0}, {"date": "2021-12-07", "close": 10.98, "volume": 972497.0}, {"date": "2021-12-08", "close": 11.16, "volume": 644137.0}, {"date": "2021-12-09", "close": 11.11, "volume": 584946.0}, {"date": "2021-12-10", "close": 11.13, "volume": 653792.0}, {"date": "2021-12-13", "close": 11.32, "volume": 521014.0}, {"date": "2021-12-14", "close": 11.44, "volume": 542171.0}, {"date": "2021-12-15", "close": 11.44, "volume": 1699631.0}, {"date": "2021-12-16", "close": 10.94, "volume": 1638678.0}, {"date": "2021-12-17", "close": 10.14, "volume": 5901764.0}, {"date": "2021-12-20", "close": 9.38, "volume": 958763.0}, {"date": "2021-12-21", "close": 9.95, "volume": 647475.0}, {"date": "2021-12-22", "close": 9.74, "volume": 203396.0}, {"date": "2021-12-23", "close": 10.1, "volume": 209398.0}, {"date": "2021-12-27", "close": 10.2, "volume": 262250.0}, {"date": "2021-12-28", "close": 9.55, "volume": 508123.0}, {"date": "2021-12-29", "close": 9.57, "volume": 518728.0}, {"date": "2021-12-30", "close": 9.85, "volume": 414036.0}, {"date": "2021-12-31", "close": 9.68, "volume": 207944.0}, {"date": "2022-01-03", "close": 9.58, "volume": 389957.0}, {"date": "2022-01-04", "close": 9.16, "volume": 738840.0}, {"date": "2022-01-05", "close": 8.15, "volume": 1111531.0}, {"date": "2022-01-06", "close": 8.19, "volume": 2179373.0}, {"date": "2022-01-07", "close": 7.66, "volume": 2521799.0}, {"date": "2022-01-10", "close": 7.25, "volume": 820974.0}, {"date": "2022-01-11", "close": 8.13, "volume": 1324920.0}, {"date": "2022-01-12", "close": 8.19, "volume": 1082938.0}, {"date": "2022-01-13", "close": 7.95, "volume": 805646.0}, {"date": "2022-01-14", "close": 7.89, "volume": 1131364.0}, {"date": "2022-01-18", "close": 7.5, "volume": 1075118.0}, {"date": "2022-01-19", "close": 7.48, "volume": 642960.0}, {"date": "2022-01-20", "close": 7.58, "volume": 754967.0}, {"date": "2022-01-21", "close": 7.11, "volume": 1144327.0}, {"date": "2022-01-24", "close": 7.01, "volume": 1122996.0}, {"date": "2022-01-25", "close": 7.01, "volume": 669048.0}, {"date": "2022-01-26", "close": 7.42, "volume": 998185.0}, {"date": "2022-01-27", "close": 6.92, "volume": 1351636.0}, {"date": "2022-01-28", "close": 6.99, "volume": 967541.0}, {"date": "2022-01-31", "close": 7.68, "volume": 653615.0}, {"date": "2022-02-01", "close": 7.86, "volume": 539167.0}, {"date": "2022-02-02", "close": 7.76, "volume": 414505.0}, {"date": "2022-02-03", "close": 7.67, "volume": 605476.0}, {"date": "2022-02-04", "close": 7.94, "volume": 343872.0}, {"date": "2022-02-07", "close": 8.05, "volume": 323193.0}, {"date": "2022-02-08", "close": 8.43, "volume": 599599.0}, {"date": "2022-02-09", "close": 9.0, "volume": 723508.0}, {"date": "2022-02-10", "close": 9.2, "volume": 1463341.0}, {"date": "2022-02-11", "close": 8.68, "volume": 531901.0}, {"date": "2022-02-14", "close": 8.71, "volume": 348709.0}, {"date": "2022-02-15", "close": 8.95, "volume": 327359.0}, {"date": "2022-02-16", "close": 8.52, "volume": 803037.0}, {"date": "2022-02-17", "close": 8.18, "volume": 727912.0}, {"date": "2022-02-18", "close": 7.46, "volume": 992255.0}, {"date": "2022-02-22", "close": 6.87, "volume": 1325192.0}, {"date": "2022-02-23", "close": 6.59, "volume": 900882.0}, {"date": "2022-02-24", "close": 6.8, "volume": 3035951.0}, {"date": "2022-02-25", "close": 6.42, "volume": 1923679.0}, {"date": "2022-02-28", "close": 6.45, "volume": 1321904.0}, {"date": "2022-03-01", "close": 6.4, "volume": 931524.0}, {"date": "2022-03-02", "close": 6.36, "volume": 677252.0}, {"date": "2022-03-03", "close": 6.12, "volume": 652350.0}, {"date": "2022-03-04", "close": 5.8, "volume": 844994.0}, {"date": "2022-03-07", "close": 5.87, "volume": 1921224.0}, {"date": "2022-03-08", "close": 5.79, "volume": 1851518.0}, {"date": "2022-03-09", "close": 6.45, "volume": 1009072.0}, {"date": "2022-03-10", "close": 6.33, "volume": 627973.0}, {"date": "2022-03-11", "close": 6.2, "volume": 890389.0}, {"date": "2022-03-14", "close": 6.01, "volume": 1223696.0}, {"date": "2022-03-15", "close": 6.23, "volume": 699731.0}, {"date": "2022-03-16", "close": 6.37, "volume": 1630568.0}, {"date": "2022-03-17", "close": 6.64, "volume": 1976580.0}, {"date": "2022-03-18", "close": 7.01, "volume": 2419732.0}, {"date": "2022-03-21", "close": 7.19, "volume": 2079779.0}, {"date": "2022-03-22", "close": 6.97, "volume": 2137527.0}, {"date": "2022-03-23", "close": 6.43, "volume": 582616.0}, {"date": "2022-03-24", "close": 6.3, "volume": 836851.0}, {"date": "2022-03-25", "close": 5.51, "volume": 3280469.0}, {"date": "2022-03-28", "close": 5.79, "volume": 1291723.0}, {"date": "2022-03-29", "close": 5.93, "volume": 1929321.0}, {"date": "2022-03-30", "close": 5.51, "volume": 1455792.0}, {"date": "2022-03-31", "close": 5.06, "volume": 782306.0}, {"date": "2022-04-01", "close": 5.18, "volume": 1172763.0}, {"date": "2022-04-04", "close": 5.4, "volume": 1013909.0}, {"date": "2022-04-05", "close": 4.81, "volume": 2693198.0}, {"date": "2022-04-06", "close": 4.8, "volume": 1227755.0}, {"date": "2022-04-07", "close": 4.83, "volume": 795822.0}, {"date": "2022-04-08", "close": 4.87, "volume": 1055488.0}, {"date": "2022-04-11", "close": 4.82, "volume": 804052.0}, {"date": "2022-04-12", "close": 4.8, "volume": 1188702.0}, {"date": "2022-04-13", "close": 5.04, "volume": 687855.0}, {"date": "2022-04-14", "close": 5.08, "volume": 895110.0}, {"date": "2022-04-18", "close": 4.97, "volume": 495650.0}, {"date": "2022-04-19", "close": 5.2, "volume": 835470.0}, {"date": "2022-04-20", "close": 5.2, "volume": 1466936.0}, {"date": "2022-04-21", "close": 4.69, "volume": 717305.0}, {"date": "2022-04-22", "close": 4.76, "volume": 649674.0}, {"date": "2022-04-25", "close": 4.92, "volume": 954900.0}, {"date": "2022-04-26", "close": 5.08, "volume": 857997.0}, {"date": "2022-04-27", "close": 5.02, "volume": 922975.0}, {"date": "2022-04-28", "close": 5.03, "volume": 1058641.0}, {"date": "2022-04-29", "close": 4.86, "volume": 611120.0}, {"date": "2022-05-02", "close": 4.83, "volume": 696456.0}, {"date": "2022-05-03", "close": 4.73, "volume": 908095.0}, {"date": "2022-05-04", "close": 4.87, "volume": 530983.0}, {"date": "2022-05-05", "close": 4.43, "volume": 680492.0}, {"date": "2022-05-06", "close": 4.36, "volume": 645921.0}, {"date": "2022-05-09", "close": 3.97, "volume": 968839.0}, {"date": "2022-05-10", "close": 3.94, "volume": 1676442.0}, {"date": "2022-05-11", "close": 3.64, "volume": 2089553.0}, {"date": "2022-05-12", "close": 4.11, "volume": 2809397.0}, {"date": "2022-05-13", "close": 4.71, "volume": 2564599.0}, {"date": "2022-05-16", "close": 4.75, "volume": 946757.0}, {"date": "2022-05-17", "close": 4.96, "volume": 1575147.0}, {"date": "2022-05-18", "close": 5.07, "volume": 1291083.0}, {"date": "2022-05-19", "close": 5.22, "volume": 1322610.0}, {"date": "2022-05-20", "close": 5.21, "volume": 1169099.0}, {"date": "2022-05-23", "close": 5.53, "volume": 967109.0}, {"date": "2022-05-24", "close": 5.42, "volume": 941727.0}, {"date": "2022-05-25", "close": 5.65, "volume": 970521.0}, {"date": "2022-05-26", "close": 5.95, "volume": 1334542.0}, {"date": "2022-05-27", "close": 6.21, "volume": 1633859.0}, {"date": "2022-05-31", "close": 6.01, "volume": 2919588.0}, {"date": "2022-06-01", "close": 5.81, "volume": 1508208.0}, {"date": "2022-06-02", "close": 6.03, "volume": 1130185.0}, {"date": "2022-06-03", "close": 5.95, "volume": 737672.0}, {"date": "2022-06-06", "close": 6.26, "volume": 2045029.0}, {"date": "2022-06-07", "close": 5.89, "volume": 1756109.0}, {"date": "2022-06-08", "close": 5.76, "volume": 772377.0}, {"date": "2022-06-09", "close": 5.36, "volume": 1066972.0}, {"date": "2022-06-10", "close": 5.16, "volume": 864364.0}, {"date": "2022-06-13", "close": 4.86, "volume": 1378548.0}, {"date": "2022-06-14", "close": 4.93, "volume": 1112207.0}, {"date": "2022-06-15", "close": 5.19, "volume": 1198429.0}, {"date": "2022-06-16", "close": 4.82, "volume": 1403065.0}, {"date": "2022-06-17", "close": 5.42, "volume": 3603141.0}, {"date": "2022-06-21", "close": 5.33, "volume": 1792078.0}, {"date": "2022-06-22", "close": 4.9, "volume": 1444677.0}, {"date": "2022-06-23", "close": 5.06, "volume": 1853721.0}, {"date": "2022-06-24", "close": 5.14, "volume": 14313560.0}, {"date": "2022-06-27", "close": 4.71, "volume": 1535094.0}, {"date": "2022-06-28", "close": 4.56, "volume": 2126124.0}, {"date": "2022-06-29", "close": 4.38, "volume": 1989359.0}, {"date": "2022-06-30", "close": 4.52, "volume": 2722095.0}, {"date": "2022-07-01", "close": 4.32, "volume": 1167410.0}, {"date": "2022-07-05", "close": 4.64, "volume": 1847990.0}, {"date": "2022-07-06", "close": 4.74, "volume": 984348.0}, {"date": "2022-07-07", "close": 4.91, "volume": 925646.0}, {"date": "2022-07-08", "close": 4.91, "volume": 779377.0}, {"date": "2022-07-11", "close": 4.61, "volume": 535387.0}, {"date": "2022-07-12", "close": 4.6, "volume": 470786.0}, {"date": "2022-07-13", "close": 4.8, "volume": 420530.0}, {"date": "2022-07-14", "close": 4.47, "volume": 385588.0}, {"date": "2022-07-15", "close": 4.62, "volume": 339095.0}, {"date": "2022-07-18", "close": 4.53, "volume": 509929.0}, {"date": "2022-07-19", "close": 4.86, "volume": 495492.0}, {"date": "2022-07-20", "close": 5.11, "volume": 876642.0}, {"date": "2022-07-21", "close": 5.22, "volume": 542471.0}, {"date": "2022-07-22", "close": 4.86, "volume": 635208.0}, {"date": "2022-07-25", "close": 4.85, "volume": 558624.0}, {"date": "2022-07-26", "close": 4.76, "volume": 622476.0}, {"date": "2022-07-27", "close": 5.06, "volume": 648973.0}, {"date": "2022-07-28", "close": 5.42, "volume": 593885.0}, {"date": "2022-07-29", "close": 5.66, "volume": 452896.0}, {"date": "2022-08-01", "close": 5.25, "volume": 748602.0}, {"date": "2022-08-02", "close": 5.42, "volume": 400693.0}, {"date": "2022-08-03", "close": 5.73, "volume": 531005.0}, {"date": "2022-08-04", "close": 5.59, "volume": 539267.0}, {"date": "2022-08-05", "close": 5.72, "volume": 663408.0}, {"date": "2022-08-08", "close": 5.46, "volume": 590722.0}, {"date": "2022-08-09", "close": 5.19, "volume": 435802.0}, {"date": "2022-08-10", "close": 5.54, "volume": 511805.0}, {"date": "2022-08-11", "close": 5.61, "volume": 787666.0}, {"date": "2022-08-12", "close": 3.82, "volume": 6567145.0}, {"date": "2022-08-15", "close": 3.28, "volume": 7319307.0}, {"date": "2022-08-16", "close": 3.66, "volume": 6557961.0}, {"date": "2022-08-17", "close": 3.7, "volume": 4441563.0}, {"date": "2022-08-18", "close": 3.78, "volume": 2932448.0}, {"date": "2022-08-19", "close": 3.66, "volume": 4145976.0}, {"date": "2022-08-22", "close": 3.49, "volume": 1709663.0}, {"date": "2022-08-23", "close": 3.48, "volume": 1038806.0}, {"date": "2022-08-24", "close": 3.6, "volume": 1060845.0}, {"date": "2022-08-25", "close": 3.57, "volume": 2448405.0}, {"date": "2022-08-26", "close": 3.45, "volume": 1322033.0}, {"date": "2022-08-29", "close": 3.35, "volume": 1318544.0}, {"date": "2022-08-30", "close": 3.27, "volume": 1487486.0}, {"date": "2022-08-31", "close": 3.23, "volume": 2623762.0}, {"date": "2022-09-01", "close": 2.81, "volume": 5090583.0}, {"date": "2022-09-02", "close": 2.92, "volume": 2179031.0}, {"date": "2022-09-06", "close": 2.97, "volume": 2437164.0}, {"date": "2022-09-07", "close": 2.98, "volume": 2105089.0}, {"date": "2022-09-08", "close": 2.95, "volume": 1734739.0}, {"date": "2022-09-09", "close": 3.05, "volume": 2189733.0}, {"date": "2022-09-12", "close": 3.09, "volume": 2086712.0}, {"date": "2022-09-13", "close": 3.02, "volume": 1634098.0}, {"date": "2022-09-14", "close": 2.93, "volume": 2058632.0}, {"date": "2022-09-15", "close": 2.87, "volume": 2478488.0}, {"date": "2022-09-16", "close": 2.73, "volume": 3754822.0}, {"date": "2022-09-19", "close": 2.59, "volume": 1972532.0}, {"date": "2022-09-20", "close": 2.54, "volume": 1919401.0}, {"date": "2022-09-21", "close": 2.71, "volume": 6503897.0}, {"date": "2022-09-22", "close": 2.51, "volume": 1297121.0}, {"date": "2022-09-23", "close": 2.33, "volume": 1171265.0}, {"date": "2022-09-26", "close": 2.24, "volume": 1366079.0}, {"date": "2022-09-27", "close": 2.34, "volume": 912166.0}, {"date": "2022-09-28", "close": 2.55, "volume": 1310265.0}, {"date": "2022-09-29", "close": 2.35, "volume": 798561.0}, {"date": "2022-09-30", "close": 2.27, "volume": 600283.0}, {"date": "2022-10-03", "close": 2.29, "volume": 812548.0}, {"date": "2022-10-04", "close": 2.48, "volume": 1494065.0}, {"date": "2022-10-05", "close": 2.44, "volume": 650864.0}, {"date": "2022-10-06", "close": 2.5, "volume": 947356.0}, {"date": "2022-10-07", "close": 2.4, "volume": 1331957.0}, {"date": "2022-10-10", "close": 2.47, "volume": 806118.0}, {"date": "2022-10-11", "close": 2.36, "volume": 1028763.0}, {"date": "2022-10-12", "close": 2.32, "volume": 645036.0}, {"date": "2022-10-13", "close": 2.48, "volume": 1059290.0}, {"date": "2022-10-14", "close": 2.24, "volume": 12835850.0}, {"date": "2022-10-17", "close": 2.29, "volume": 1194651.0}, {"date": "2022-10-18", "close": 2.34, "volume": 583529.0}, {"date": "2022-10-19", "close": 2.28, "volume": 602337.0}, {"date": "2022-10-20", "close": 2.38, "volume": 657022.0}, {"date": "2022-10-21", "close": 2.55, "volume": 474597.0}, {"date": "2022-10-24", "close": 2.56, "volume": 464807.0}, {"date": "2022-10-25", "close": 2.73, "volume": 702625.0}, {"date": "2022-10-26", "close": 2.75, "volume": 708381.0}, {"date": "2022-10-27", "close": 2.68, "volume": 562197.0}, {"date": "2022-10-28", "close": 2.69, "volume": 897606.0}, {"date": "2022-10-31", "close": 2.75, "volume": 2423349.0}, {"date": "2022-11-01", "close": 2.69, "volume": 551850.0}, {"date": "2022-11-02", "close": 2.53, "volume": 514066.0}, {"date": "2022-11-03", "close": 2.44, "volume": 384581.0}, {"date": "2022-11-04", "close": 2.53, "volume": 734275.0}, {"date": "2022-11-07", "close": 2.55, "volume": 696922.0}, {"date": "2022-11-08", "close": 2.48, "volume": 569084.0}, {"date": "2022-11-09", "close": 2.4, "volume": 917821.0}, {"date": "2022-11-10", "close": 2.63, "volume": 1300303.0}, {"date": "2022-11-11", "close": 3.01, "volume": 4586008.0}, {"date": "2022-11-14", "close": 2.88, "volume": 1693435.0}, {"date": "2022-11-15", "close": 3.01, "volume": 1519904.0}, {"date": "2022-11-16", "close": 2.82, "volume": 748834.0}, {"date": "2022-11-17", "close": 2.71, "volume": 565670.0}, {"date": "2022-11-18", "close": 2.7, "volume": 452144.0}, {"date": "2022-11-21", "close": 2.69, "volume": 803452.0}, {"date": "2022-11-22", "close": 2.49, "volume": 783575.0}, {"date": "2022-11-23", "close": 2.51, "volume": 408614.0}, {"date": "2022-11-25", "close": 2.49, "volume": 299331.0}, {"date": "2022-11-28", "close": 2.36, "volume": 505946.0}, {"date": "2022-11-29", "close": 2.41, "volume": 999485.0}, {"date": "2022-11-30", "close": 2.43, "volume": 1810733.0}, {"date": "2022-12-01", "close": 2.48, "volume": 1422022.0}, {"date": "2022-12-02", "close": 2.48, "volume": 784489.0}, {"date": "2022-12-05", "close": 2.33, "volume": 547106.0}, {"date": "2022-12-06", "close": 2.21, "volume": 974450.0}, {"date": "2022-12-07", "close": 2.44, "volume": 1132425.0}, {"date": "2022-12-08", "close": 2.59, "volume": 787852.0}, {"date": "2022-12-09", "close": 2.5, "volume": 521482.0}, {"date": "2022-12-12", "close": 2.56, "volume": 739825.0}, {"date": "2022-12-13", "close": 2.51, "volume": 885892.0}, {"date": "2022-12-14", "close": 2.38, "volume": 1529935.0}, {"date": "2022-12-15", "close": 2.35, "volume": 1964916.0}, {"date": "2022-12-16", "close": 2.29, "volume": 2117544.0}, {"date": "2022-12-19", "close": 2.2, "volume": 996890.0}, {"date": "2022-12-20", "close": 2.18, "volume": 1063802.0}, {"date": "2022-12-21", "close": 2.13, "volume": 1924061.0}, {"date": "2022-12-22", "close": 2.22, "volume": 1799258.0}, {"date": "2022-12-23", "close": 2.14, "volume": 911660.0}, {"date": "2022-12-27", "close": 2.05, "volume": 887729.0}, {"date": "2022-12-28", "close": 2.27, "volume": 1297227.0}, {"date": "2022-12-29", "close": 2.33, "volume": 1350814.0}, {"date": "2022-12-30", "close": 2.43, "volume": 987389.0}, {"date": "2023-01-03", "close": 2.45, "volume": 853832.0}, {"date": "2023-01-04", "close": 2.66, "volume": 499185.0}, {"date": "2023-01-05", "close": 2.69, "volume": 442876.0}, {"date": "2023-01-06", "close": 2.73, "volume": 426823.0}, {"date": "2023-01-09", "close": 2.74, "volume": 1042365.0}, {"date": "2023-01-10", "close": 2.97, "volume": 1845186.0}, {"date": "2023-01-11", "close": 2.71, "volume": 1251869.0}, {"date": "2023-01-12", "close": 2.68, "volume": 486118.0}, {"date": "2023-01-13", "close": 2.77, "volume": 679388.0}, {"date": "2023-01-17", "close": 2.72, "volume": 311855.0}, {"date": "2023-01-18", "close": 2.77, "volume": 613357.0}, {"date": "2023-01-19", "close": 2.66, "volume": 343554.0}, {"date": "2023-01-20", "close": 2.87, "volume": 1037652.0}, {"date": "2023-01-23", "close": 2.97, "volume": 1391053.0}, {"date": "2023-01-24", "close": 2.87, "volume": 513282.0}, {"date": "2023-01-25", "close": 2.89, "volume": 474201.0}, {"date": "2023-01-26", "close": 2.94, "volume": 597029.0}, {"date": "2023-01-27", "close": 2.87, "volume": 1007961.0}, {"date": "2023-01-30", "close": 2.81, "volume": 512451.0}, {"date": "2023-01-31", "close": 2.92, "volume": 1744893.0}, {"date": "2023-02-01", "close": 3.15, "volume": 1555259.0}, {"date": "2023-02-02", "close": 3.17, "volume": 1132199.0}, {"date": "2023-02-03", "close": 3.16, "volume": 709865.0}, {"date": "2023-02-06", "close": 3.08, "volume": 991365.0}, {"date": "2023-02-07", "close": 2.94, "volume": 865199.0}, {"date": "2023-02-08", "close": 2.85, "volume": 610103.0}, {"date": "2023-02-09", "close": 2.72, "volume": 674318.0}, {"date": "2023-02-10", "close": 2.6, "volume": 897800.0}, {"date": "2023-02-13", "close": 2.64, "volume": 662548.0}, {"date": "2023-02-14", "close": 2.68, "volume": 640646.0}, {"date": "2023-02-15", "close": 2.96, "volume": 2780022.0}, {"date": "2023-02-16", "close": 2.9, "volume": 948692.0}, {"date": "2023-02-17", "close": 2.9, "volume": 586449.0}, {"date": "2023-02-21", "close": 2.67, "volume": 531552.0}, {"date": "2023-02-22", "close": 2.56, "volume": 703586.0}, {"date": "2023-02-23", "close": 2.51, "volume": 735069.0}, {"date": "2023-02-24", "close": 2.58, "volume": 958335.0}, {"date": "2023-02-27", "close": 2.67, "volume": 560801.0}, {"date": "2023-02-28", "close": 2.59, "volume": 1022891.0}, {"date": "2023-03-01", "close": 2.51, "volume": 753993.0}, {"date": "2023-03-02", "close": 2.66, "volume": 999005.0}, {"date": "2023-03-03", "close": 2.81, "volume": 549481.0}, {"date": "2023-03-06", "close": 2.83, "volume": 1599928.0}, {"date": "2023-03-07", "close": 2.6, "volume": 970819.0}, {"date": "2023-03-08", "close": 2.74, "volume": 1051808.0}, {"date": "2023-03-09", "close": 2.57, "volume": 1383547.0}, {"date": "2023-03-10", "close": 2.3, "volume": 1899623.0}, {"date": "2023-03-13", "close": 2.64, "volume": 1197359.0}, {"date": "2023-03-14", "close": 2.62, "volume": 1224186.0}, {"date": "2023-03-15", "close": 2.58, "volume": 820286.0}, {"date": "2023-03-16", "close": 2.36, "volume": 1065194.0}, {"date": "2023-03-17", "close": 2.3, "volume": 1663827.0}, {"date": "2023-03-20", "close": 2.34, "volume": 2401175.0}, {"date": "2023-03-21", "close": 2.35, "volume": 2009404.0}, {"date": "2023-03-22", "close": 2.32, "volume": 685425.0}, {"date": "2023-03-23", "close": 2.34, "volume": 2059370.0}, {"date": "2023-03-24", "close": 2.48, "volume": 1082770.0}, {"date": "2023-03-27", "close": 2.39, "volume": 689769.0}, {"date": "2023-03-28", "close": 2.27, "volume": 389865.0}, {"date": "2023-03-29", "close": 2.29, "volume": 601489.0}, {"date": "2023-03-30", "close": 2.32, "volume": 409958.0}, {"date": "2023-03-31", "close": 2.55, "volume": 1235079.0}, {"date": "2023-04-03", "close": 2.59, "volume": 815630.0}, {"date": "2023-04-04", "close": 2.55, "volume": 879611.0}, {"date": "2023-04-05", "close": 2.5, "volume": 522778.0}, {"date": "2023-04-06", "close": 2.53, "volume": 443733.0}, {"date": "2023-04-10", "close": 2.53, "volume": 550265.0}, {"date": "2023-04-11", "close": 2.6, "volume": 651301.0}, {"date": "2023-04-12", "close": 2.53, "volume": 290226.0}, {"date": "2023-04-13", "close": 2.48, "volume": 463405.0}, {"date": "2023-04-14", "close": 2.46, "volume": 481255.0}, {"date": "2023-04-17", "close": 2.5, "volume": 773547.0}, {"date": "2023-04-18", "close": 2.52, "volume": 606284.0}, {"date": "2023-04-19", "close": 2.55, "volume": 796173.0}, {"date": "2023-04-20", "close": 2.44, "volume": 391276.0}, {"date": "2023-04-21", "close": 2.39, "volume": 407839.0}, {"date": "2023-04-24", "close": 2.35, "volume": 290209.0}, {"date": "2023-04-25", "close": 2.23, "volume": 1195833.0}, {"date": "2023-04-26", "close": 2.24, "volume": 1138840.0}, {"date": "2023-04-27", "close": 2.43, "volume": 854819.0}, {"date": "2023-04-28", "close": 2.58, "volume": 1083759.0}, {"date": "2023-05-01", "close": 2.58, "volume": 659209.0}, {"date": "2023-05-02", "close": 2.68, "volume": 1080017.0}, {"date": "2023-05-03", "close": 2.66, "volume": 557872.0}, {"date": "2023-05-04", "close": 2.61, "volume": 368262.0}, {"date": "2023-05-05", "close": 2.68, "volume": 582840.0}, {"date": "2023-05-08", "close": 2.68, "volume": 541083.0}, {"date": "2023-05-09", "close": 2.61, "volume": 417089.0}, {"date": "2023-05-10", "close": 2.7, "volume": 702526.0}, {"date": "2023-05-11", "close": 3.26, "volume": 4088291.0}, {"date": "2023-05-12", "close": 3.31, "volume": 1715124.0}, {"date": "2023-05-15", "close": 3.55, "volume": 2230957.0}, {"date": "2023-05-16", "close": 3.6, "volume": 1361963.0}, {"date": "2023-05-17", "close": 3.67, "volume": 1233734.0}, {"date": "2023-05-18", "close": 3.53, "volume": 1189362.0}, {"date": "2023-05-19", "close": 3.43, "volume": 812738.0}, {"date": "2023-05-22", "close": 3.52, "volume": 2349246.0}, {"date": "2023-05-23", "close": 3.46, "volume": 1366986.0}, {"date": "2023-05-24", "close": 3.4, "volume": 925258.0}, {"date": "2023-05-25", "close": 3.22, "volume": 899967.0}, {"date": "2023-05-26", "close": 3.26, "volume": 913853.0}, {"date": "2023-05-30", "close": 3.55, "volume": 2135917.0}, {"date": "2023-05-31", "close": 3.6, "volume": 6115242.0}, {"date": "2023-06-01", "close": 3.4, "volume": 1527223.0}, {"date": "2023-06-02", "close": 3.53, "volume": 1525790.0}, {"date": "2023-06-05", "close": 3.6, "volume": 1168432.0}, {"date": "2023-06-06", "close": 3.6, "volume": 1402337.0}, {"date": "2023-06-07", "close": 3.59, "volume": 1607223.0}, {"date": "2023-06-08", "close": 3.5, "volume": 898813.0}, {"date": "2023-06-09", "close": 3.38, "volume": 780664.0}, {"date": "2023-06-12", "close": 3.3, "volume": 875153.0}, {"date": "2023-06-13", "close": 3.43, "volume": 1048977.0}, {"date": "2023-06-14", "close": 3.45, "volume": 1333507.0}, {"date": "2023-06-15", "close": 3.26, "volume": 1412832.0}, {"date": "2023-06-16", "close": 3.25, "volume": 2267396.0}, {"date": "2023-06-20", "close": 3.49, "volume": 1568973.0}, {"date": "2023-06-21", "close": 3.46, "volume": 1744223.0}, {"date": "2023-06-22", "close": 3.56, "volume": 1077855.0}, {"date": "2023-06-23", "close": 3.35, "volume": 12863830.0}, {"date": "2023-06-26", "close": 3.19, "volume": 1337149.0}, {"date": "2023-06-27", "close": 3.41, "volume": 1506651.0}, {"date": "2023-06-28", "close": 3.58, "volume": 2362303.0}, {"date": "2023-06-29", "close": 3.73, "volume": 4060402.0}, {"date": "2023-06-30", "close": 3.83, "volume": 1877470.0}, {"date": "2023-07-03", "close": 3.85, "volume": 1265828.0}, {"date": "2023-07-05", "close": 3.66, "volume": 1379654.0}, {"date": "2023-07-06", "close": 3.54, "volume": 839146.0}, {"date": "2023-07-07", "close": 3.62, "volume": 752623.0}, {"date": "2023-07-10", "close": 3.66, "volume": 545228.0}, {"date": "2023-07-11", "close": 3.9, "volume": 929818.0}, {"date": "2023-07-12", "close": 3.92, "volume": 1491515.0}, {"date": "2023-07-13", "close": 3.94, "volume": 1301720.0}, {"date": "2023-07-14", "close": 3.86, "volume": 3239456.0}, {"date": "2023-07-17", "close": 3.97, "volume": 998754.0}, {"date": "2023-07-18", "close": 3.86, "volume": 1215062.0}, {"date": "2023-07-19", "close": 3.8, "volume": 1410674.0}, {"date": "2023-07-20", "close": 3.8, "volume": 840580.0}, {"date": "2023-07-21", "close": 3.87, "volume": 1152268.0}, {"date": "2023-07-24", "close": 3.85, "volume": 948511.0}, {"date": "2023-07-25", "close": 3.85, "volume": 760320.0}, {"date": "2023-07-26", "close": 3.86, "volume": 654935.0}, {"date": "2023-07-27", "close": 3.83, "volume": 731641.0}, {"date": "2023-07-28", "close": 3.94, "volume": 763424.0}, {"date": "2023-07-31", "close": 3.98, "volume": 1070735.0}, {"date": "2023-08-01", "close": 3.94, "volume": 549063.0}, {"date": "2023-08-02", "close": 3.88, "volume": 460558.0}, {"date": "2023-08-03", "close": 3.81, "volume": 757186.0}, {"date": "2023-08-04", "close": 3.84, "volume": 943421.0}, {"date": "2023-08-07", "close": 3.8, "volume": 1004113.0}, {"date": "2023-08-08", "close": 3.62, "volume": 2134296.0}, {"date": "2023-08-09", "close": 3.32, "volume": 2115005.0}, {"date": "2023-08-10", "close": 3.37, "volume": 1070628.0}, {"date": "2023-08-11", "close": 3.39, "volume": 1252447.0}, {"date": "2023-08-14", "close": 3.45, "volume": 1062338.0}, {"date": "2023-08-15", "close": 3.41, "volume": 622379.0}, {"date": "2023-08-16", "close": 3.36, "volume": 1026377.0}, {"date": "2023-08-17", "close": 3.39, "volume": 1029398.0}, {"date": "2023-08-18", "close": 3.44, "volume": 835352.0}, {"date": "2023-08-21", "close": 3.36, "volume": 688564.0}, {"date": "2023-08-22", "close": 3.42, "volume": 660880.0}, {"date": "2023-08-23", "close": 3.55, "volume": 558776.0}, {"date": "2023-08-24", "close": 3.38, "volume": 661025.0}, {"date": "2023-08-25", "close": 3.29, "volume": 1127480.0}, {"date": "2023-08-28", "close": 3.21, "volume": 588786.0}, {"date": "2023-08-29", "close": 3.32, "volume": 511557.0}, {"date": "2023-08-30", "close": 3.36, "volume": 429770.0}, {"date": "2023-08-31", "close": 3.4, "volume": 820230.0}, {"date": "2023-09-01", "close": 3.32, "volume": 752937.0}, {"date": "2023-09-05", "close": 3.5, "volume": 1219855.0}, {"date": "2023-09-06", "close": 3.21, "volume": 1338291.0}, {"date": "2023-09-07", "close": 3.08, "volume": 1795745.0}, {"date": "2023-09-08", "close": 3.07, "volume": 5753913.0}, {"date": "2023-09-11", "close": 2.8, "volume": 3250881.0}, {"date": "2023-09-12", "close": 2.77, "volume": 1669606.0}, {"date": "2023-09-13", "close": 2.77, "volume": 2363246.0}, {"date": "2023-09-14", "close": 2.8, "volume": 1208040.0}, {"date": "2023-09-15", "close": 2.91, "volume": 5797903.0}, {"date": "2023-09-18", "close": 2.83, "volume": 1251558.0}, {"date": "2023-09-19", "close": 2.83, "volume": 933263.0}, {"date": "2023-09-20", "close": 2.83, "volume": 1096046.0}, {"date": "2023-09-21", "close": 2.75, "volume": 960886.0}, {"date": "2023-09-22", "close": 2.66, "volume": 1103774.0}, {"date": "2023-09-25", "close": 2.65, "volume": 539431.0}, {"date": "2023-09-26", "close": 2.61, "volume": 652888.0}, {"date": "2023-09-27", "close": 2.62, "volume": 568329.0}, {"date": "2023-09-28", "close": 2.65, "volume": 585785.0}, {"date": "2023-09-29", "close": 2.61, "volume": 1159652.0}, {"date": "2023-10-02", "close": 2.63, "volume": 1225343.0}, {"date": "2023-10-03", "close": 2.56, "volume": 1097794.0}, {"date": "2023-10-04", "close": 2.66, "volume": 1173133.0}, {"date": "2023-10-05", "close": 2.68, "volume": 1048918.0}, {"date": "2023-10-06", "close": 2.72, "volume": 1362338.0}, {"date": "2023-10-09", "close": 2.65, "volume": 747670.0}, {"date": "2023-10-10", "close": 2.8, "volume": 744367.0}, {"date": "2023-10-11", "close": 2.79, "volume": 492163.0}, {"date": "2023-10-12", "close": 2.68, "volume": 856801.0}, {"date": "2023-10-13", "close": 2.61, "volume": 582000.0}, {"date": "2023-10-16", "close": 2.65, "volume": 800630.0}, {"date": "2023-10-17", "close": 2.6, "volume": 1179337.0}, {"date": "2023-10-18", "close": 2.5, "volume": 516203.0}, {"date": "2023-10-19", "close": 2.44, "volume": 1000789.0}, {"date": "2023-10-20", "close": 2.46, "volume": 1171441.0}, {"date": "2023-10-23", "close": 2.37, "volume": 947264.0}, {"date": "2023-10-24", "close": 2.42, "volume": 512299.0}, {"date": "2023-10-25", "close": 2.42, "volume": 963855.0}, {"date": "2023-10-26", "close": 2.36, "volume": 760942.0}, {"date": "2023-10-27", "close": 2.34, "volume": 962620.0}, {"date": "2023-10-30", "close": 2.4, "volume": 591177.0}, {"date": "2023-10-31", "close": 2.41, "volume": 587218.0}, {"date": "2023-11-01", "close": 2.37, "volume": 633974.0}, {"date": "2023-11-02", "close": 2.5, "volume": 1013386.0}, {"date": "2023-11-03", "close": 2.66, "volume": 1357671.0}, {"date": "2023-11-06", "close": 2.59, "volume": 1598874.0}, {"date": "2023-11-07", "close": 2.95, "volume": 1778586.0}, {"date": "2023-11-08", "close": 3.33, "volume": 1792286.0}, {"date": "2023-11-09", "close": 3.06, "volume": 1430384.0}, {"date": "2023-11-10", "close": 3.03, "volume": 936583.0}, {"date": "2023-11-13", "close": 2.93, "volume": 878280.0}, {"date": "2023-11-14", "close": 3.13, "volume": 1138012.0}, {"date": "2023-11-15", "close": 3.17, "volume": 1345534.0}, {"date": "2023-11-16", "close": 2.84, "volume": 907572.0}, {"date": "2023-11-17", "close": 2.93, "volume": 921334.0}, {"date": "2023-11-20", "close": 2.92, "volume": 696803.0}, {"date": "2023-11-21", "close": 2.96, "volume": 761290.0}, {"date": "2023-11-22", "close": 3.07, "volume": 532032.0}, {"date": "2023-11-24", "close": 3.18, "volume": 444021.0}, {"date": "2023-11-27", "close": 3.31, "volume": 1190449.0}, {"date": "2023-11-28", "close": 3.3, "volume": 747005.0}, {"date": "2023-11-29", "close": 3.34, "volume": 1026780.0}, {"date": "2023-11-30", "close": 3.13, "volume": 1752983.0}, {"date": "2023-12-01", "close": 3.26, "volume": 2240712.0}, {"date": "2023-12-04", "close": 3.25, "volume": 986440.0}, {"date": "2023-12-05", "close": 3.28, "volume": 864242.0}, {"date": "2023-12-06", "close": 3.23, "volume": 1776047.0}, {"date": "2023-12-07", "close": 3.25, "volume": 715912.0}, {"date": "2023-12-08", "close": 3.34, "volume": 1358718.0}, {"date": "2023-12-11", "close": 2.98, "volume": 1647914.0}, {"date": "2023-12-12", "close": 3.18, "volume": 1052165.0}, {"date": "2023-12-13", "close": 3.35, "volume": 2251784.0}, {"date": "2023-12-14", "close": 3.4, "volume": 1262431.0}, {"date": "2023-12-15", "close": 3.24, "volume": 2811419.0}, {"date": "2023-12-18", "close": 3.24, "volume": 736461.0}, {"date": "2023-12-19", "close": 3.3, "volume": 959380.0}, {"date": "2023-12-20", "close": 3.19, "volume": 987689.0}, {"date": "2023-12-21", "close": 3.26, "volume": 771185.0}, {"date": "2023-12-22", "close": 3.29, "volume": 1132604.0}, {"date": "2023-12-26", "close": 3.34, "volume": 567427.0}, {"date": "2023-12-27", "close": 3.27, "volume": 577117.0}, {"date": "2023-12-28", "close": 3.25, "volume": 723439.0}, {"date": "2023-12-29", "close": 3.19, "volume": 902334.0}, {"date": "2024-01-02", "close": 3.07, "volume": 646808.0}, {"date": "2024-01-03", "close": 2.96, "volume": 1045454.0}, {"date": "2024-01-04", "close": 2.95, "volume": 797980.0}, {"date": "2024-01-05", "close": 2.88, "volume": 1058493.0}, {"date": "2024-01-08", "close": 2.95, "volume": 484614.0}, {"date": "2024-01-09", "close": 2.88, "volume": 442060.0}, {"date": "2024-01-10", "close": 2.84, "volume": 652217.0}, {"date": "2024-01-11", "close": 2.82, "volume": 768418.0}, {"date": "2024-01-12", "close": 2.78, "volume": 1059346.0}, {"date": "2024-01-16", "close": 2.7, "volume": 1245879.0}, {"date": "2024-01-17", "close": 2.86, "volume": 1935065.0}, {"date": "2024-01-18", "close": 3.0, "volume": 1428527.0}, {"date": "2024-01-19", "close": 3.29, "volume": 2961978.0}, {"date": "2024-01-22", "close": 3.39, "volume": 1735555.0}, {"date": "2024-01-23", "close": 3.36, "volume": 974055.0}, {"date": "2024-01-24", "close": 3.06, "volume": 1091898.0}, {"date": "2024-01-25", "close": 3.03, "volume": 680028.0}, {"date": "2024-01-26", "close": 3.0, "volume": 751451.0}, {"date": "2024-01-29", "close": 3.15, "volume": 1214606.0}, {"date": "2024-01-30", "close": 3.02, "volume": 504162.0}, {"date": "2024-01-31", "close": 2.95, "volume": 1023925.0}, {"date": "2024-02-01", "close": 3.01, "volume": 834254.0}, {"date": "2024-02-02", "close": 3.01, "volume": 816933.0}, {"date": "2024-02-05", "close": 2.96, "volume": 695875.0}, {"date": "2024-02-06", "close": 3.03, "volume": 612752.0}, {"date": "2024-02-07", "close": 2.99, "volume": 735191.0}, {"date": "2024-02-08", "close": 3.02, "volume": 959971.0}, {"date": "2024-02-09", "close": 3.02, "volume": 1279390.0}, {"date": "2024-02-12", "close": 3.03, "volume": 2093491.0}, {"date": "2024-02-13", "close": 2.84, "volume": 1635727.0}, {"date": "2024-02-14", "close": 2.89, "volume": 1307516.0}, {"date": "2024-02-15", "close": 3.0, "volume": 764496.0}, {"date": "2024-02-16", "close": 2.86, "volume": 681571.0}, {"date": "2024-02-20", "close": 2.9, "volume": 610515.0}, {"date": "2024-02-21", "close": 2.89, "volume": 827513.0}, {"date": "2024-02-22", "close": 2.93, "volume": 629848.0}, {"date": "2024-02-23", "close": 2.85, "volume": 495881.0}, {"date": "2024-02-26", "close": 2.98, "volume": 753071.0}, {"date": "2024-02-27", "close": 2.93, "volume": 1050670.0}, {"date": "2024-02-28", "close": 2.91, "volume": 721942.0}, {"date": "2024-02-29", "close": 2.9, "volume": 1465514.0}, {"date": "2024-03-01", "close": 2.9, "volume": 1115297.0}, {"date": "2024-03-04", "close": 2.89, "volume": 1871044.0}, {"date": "2024-03-05", "close": 2.76, "volume": 4120893.0}, {"date": "2024-03-06", "close": 2.71, "volume": 1488471.0}, {"date": "2024-03-07", "close": 2.76, "volume": 1478523.0}, {"date": "2024-03-08", "close": 2.71, "volume": 1446927.0}, {"date": "2024-03-11", "close": 2.71, "volume": 1243854.0}, {"date": "2024-03-12", "close": 2.78, "volume": 1060181.0}, {"date": "2024-03-13", "close": 2.74, "volume": 989693.0}, {"date": "2024-03-14", "close": 2.69, "volume": 1607283.0}, {"date": "2024-03-15", "close": 2.7, "volume": 2315220.0}, {"date": "2024-03-18", "close": 2.7, "volume": 1848211.0}, {"date": "2024-03-19", "close": 2.7, "volume": 1923149.0}, {"date": "2024-03-20", "close": 2.68, "volume": 1379011.0}, {"date": "2024-03-21", "close": 2.68, "volume": 2600581.0}, {"date": "2024-03-22", "close": 2.75, "volume": 2971202.0}, {"date": "2024-03-25", "close": 2.66, "volume": 1618440.0}, {"date": "2024-03-26", "close": 2.61, "volume": 891676.0}, {"date": "2024-03-27", "close": 2.72, "volume": 1267162.0}, {"date": "2024-03-28", "close": 2.68, "volume": 5544806.0}, {"date": "2024-04-01", "close": 2.65, "volume": 1442746.0}, {"date": "2024-04-02", "close": 2.61, "volume": 1456641.0}, {"date": "2024-04-03", "close": 2.6, "volume": 3143493.0}, {"date": "2024-04-04", "close": 2.56, "volume": 1549813.0}, {"date": "2024-04-05", "close": 2.56, "volume": 1124772.0}, {"date": "2024-04-08", "close": 2.6, "volume": 840017.0}, {"date": "2024-04-09", "close": 2.62, "volume": 836431.0}, {"date": "2024-04-10", "close": 2.52, "volume": 2172358.0}, {"date": "2024-04-11", "close": 2.5, "volume": 874871.0}, {"date": "2024-04-12", "close": 2.44, "volume": 1256561.0}, {"date": "2024-04-15", "close": 2.47, "volume": 1235495.0}, {"date": "2024-04-16", "close": 2.51, "volume": 1429256.0}, {"date": "2024-04-17", "close": 2.46, "volume": 1787880.0}, {"date": "2024-04-18", "close": 2.36, "volume": 1340977.0}, {"date": "2024-04-19", "close": 2.29, "volume": 1455198.0}, {"date": "2024-04-22", "close": 2.29, "volume": 815826.0}, {"date": "2024-04-23", "close": 2.32, "volume": 653411.0}, {"date": "2024-04-24", "close": 2.37, "volume": 1149755.0}, {"date": "2024-04-25", "close": 2.32, "volume": 559631.0}, {"date": "2024-04-26", "close": 2.36, "volume": 451697.0}, {"date": "2024-04-29", "close": 2.4, "volume": 525322.0}, {"date": "2024-04-30", "close": 2.32, "volume": 859639.0}, {"date": "2024-05-01", "close": 2.34, "volume": 908590.0}, {"date": "2024-05-02", "close": 2.44, "volume": 647490.0}, {"date": "2024-05-03", "close": 2.45, "volume": 1027569.0}, {"date": "2024-05-06", "close": 2.45, "volume": 802067.0}, {"date": "2024-05-07", "close": 2.46, "volume": 935832.0}, {"date": "2024-05-08", "close": 2.31, "volume": 1222812.0}, {"date": "2024-05-09", "close": 2.39, "volume": 1427444.0}, {"date": "2024-05-10", "close": 2.4, "volume": 1639176.0}, {"date": "2024-05-13", "close": 2.4, "volume": 2129356.0}, {"date": "2024-05-14", "close": 2.83, "volume": 6145876.0}, {"date": "2024-05-15", "close": 2.78, "volume": 3164162.0}, {"date": "2024-05-16", "close": 2.72, "volume": 1594333.0}, {"date": "2024-05-17", "close": 2.64, "volume": 1348766.0}, {"date": "2024-05-20", "close": 2.59, "volume": 599400.0}, {"date": "2024-05-21", "close": 2.55, "volume": 791733.0}, {"date": "2024-05-22", "close": 2.59, "volume": 1055567.0}, {"date": "2024-05-23", "close": 2.57, "volume": 1230608.0}, {"date": "2024-05-24", "close": 2.56, "volume": 1222362.0}, {"date": "2024-05-28", "close": 2.57, "volume": 923159.0}, {"date": "2024-05-29", "close": 2.45, "volume": 858361.0}, {"date": "2024-05-30", "close": 2.4, "volume": 1219838.0}, {"date": "2024-05-31", "close": 2.36, "volume": 1893304.0}, {"date": "2024-06-03", "close": 2.35, "volume": 2708372.0}, {"date": "2024-06-04", "close": 2.26, "volume": 1345661.0}, {"date": "2024-06-05", "close": 2.36, "volume": 2233940.0}, {"date": "2024-06-06", "close": 2.44, "volume": 971873.0}, {"date": "2024-06-07", "close": 2.35, "volume": 626477.0}, {"date": "2024-06-10", "close": 2.43, "volume": 866538.0}, {"date": "2024-06-11", "close": 2.44, "volume": 643846.0}, {"date": "2024-06-12", "close": 2.39, "volume": 1258606.0}, {"date": "2024-06-13", "close": 2.39, "volume": 844616.0}, {"date": "2024-06-14", "close": 2.4, "volume": 1048203.0}, {"date": "2024-06-17", "close": 2.41, "volume": 627322.0}, {"date": "2024-06-18", "close": 2.4, "volume": 1451506.0}, {"date": "2024-06-20", "close": 2.35, "volume": 1838532.0}, {"date": "2024-06-21", "close": 2.35, "volume": 4230236.0}, {"date": "2024-06-24", "close": 2.36, "volume": 1498323.0}, {"date": "2024-06-25", "close": 2.34, "volume": 1380235.0}, {"date": "2024-06-26", "close": 2.36, "volume": 630637.0}, {"date": "2024-06-27", "close": 2.38, "volume": 399212.0}, {"date": "2024-06-28", "close": 2.39, "volume": 2550198.0}, {"date": "2024-07-01", "close": 2.36, "volume": 849149.0}, {"date": "2024-07-02", "close": 2.37, "volume": 596678.0}, {"date": "2024-07-03", "close": 2.37, "volume": 698883.0}, {"date": "2024-07-05", "close": 2.35, "volume": 749951.0}, {"date": "2024-07-08", "close": 2.34, "volume": 1067540.0}, {"date": "2024-07-09", "close": 2.35, "volume": 689713.0}, {"date": "2024-07-10", "close": 2.15, "volume": 1821372.0}, {"date": "2024-07-11", "close": 2.27, "volume": 1898537.0}, {"date": "2024-07-12", "close": 2.4, "volume": 803484.0}, {"date": "2024-07-15", "close": 2.44, "volume": 944765.0}, {"date": "2024-07-16", "close": 2.54, "volume": 956895.0}, {"date": "2024-07-17", "close": 2.43, "volume": 785680.0}, {"date": "2024-07-18", "close": 2.39, "volume": 597195.0}, {"date": "2024-07-19", "close": 2.35, "volume": 526030.0}, {"date": "2024-07-22", "close": 2.42, "volume": 594939.0}, {"date": "2024-07-23", "close": 2.45, "volume": 594983.0}, {"date": "2024-07-24", "close": 2.39, "volume": 591901.0}, {"date": "2024-07-25", "close": 2.43, "volume": 770942.0}, {"date": "2024-07-26", "close": 2.48, "volume": 574227.0}, {"date": "2024-07-29", "close": 2.4, "volume": 376609.0}, {"date": "2024-07-30", "close": 1.93, "volume": 7350444.0}, {"date": "2024-07-31", "close": 1.84, "volume": 4159023.0}, {"date": "2024-08-01", "close": 1.77, "volume": 3060122.0}, {"date": "2024-08-02", "close": 1.71, "volume": 1964942.0}, {"date": "2024-08-05", "close": 1.64, "volume": 1985070.0}, {"date": "2024-08-06", "close": 1.65, "volume": 1245541.0}, {"date": "2024-08-07", "close": 1.56, "volume": 2108008.0}, {"date": "2024-08-08", "close": 1.52, "volume": 1856585.0}, {"date": "2024-08-09", "close": 1.42, "volume": 2939060.0}, {"date": "2024-08-12", "close": 1.38, "volume": 2805153.0}, {"date": "2024-08-13", "close": 1.53, "volume": 1817855.0}, {"date": "2024-08-14", "close": 1.44, "volume": 1857792.0}, {"date": "2024-08-15", "close": 1.59, "volume": 2224972.0}, {"date": "2024-08-16", "close": 1.56, "volume": 1288701.0}, {"date": "2024-08-19", "close": 1.67, "volume": 1958579.0}, {"date": "2024-08-20", "close": 1.67, "volume": 1582456.0}, {"date": "2024-08-21", "close": 1.72, "volume": 1615966.0}, {"date": "2024-08-22", "close": 1.67, "volume": 1427620.0}, {"date": "2024-08-23", "close": 1.69, "volume": 923633.0}, {"date": "2024-08-26", "close": 1.71, "volume": 1545805.0}, {"date": "2024-08-27", "close": 1.72, "volume": 1927829.0}, {"date": "2024-08-28", "close": 1.69, "volume": 1480743.0}, {"date": "2024-08-29", "close": 1.7, "volume": 1319846.0}, {"date": "2024-08-30", "close": 1.7, "volume": 963495.0}, {"date": "2024-09-03", "close": 1.68, "volume": 1569910.0}, {"date": "2024-09-04", "close": 1.67, "volume": 2109068.0}, {"date": "2024-09-05", "close": 1.68, "volume": 2208562.0}, {"date": "2024-09-06", "close": 1.61, "volume": 1771567.0}, {"date": "2024-09-09", "close": 1.62, "volume": 4162148.0}, {"date": "2024-09-10", "close": 1.66, "volume": 2513216.0}, {"date": "2024-09-11", "close": 1.68, "volume": 2218087.0}, {"date": "2024-09-12", "close": 1.75, "volume": 2488873.0}, {"date": "2024-09-13", "close": 1.83, "volume": 4787770.0}, {"date": "2024-09-16", "close": 1.8, "volume": 1257035.0}, {"date": "2024-09-17", "close": 1.76, "volume": 1623704.0}, {"date": "2024-09-18", "close": 1.74, "volume": 2754830.0}, {"date": "2024-09-19", "close": 1.77, "volume": 2751441.0}, {"date": "2024-09-20", "close": 1.75, "volume": 3334070.0}, {"date": "2024-09-23", "close": 1.72, "volume": 1844557.0}, {"date": "2024-09-24", "close": 1.71, "volume": 1997947.0}, {"date": "2024-09-25", "close": 1.68, "volume": 1310850.0}, {"date": "2024-09-26", "close": 1.71, "volume": 1165913.0}, {"date": "2024-09-27", "close": 1.77, "volume": 1523356.0}, {"date": "2024-09-30", "close": 1.73, "volume": 1281921.0}, {"date": "2024-10-01", "close": 1.64, "volume": 1455016.0}, {"date": "2024-10-02", "close": 1.67, "volume": 595502.0}, {"date": "2024-10-03", "close": 1.6, "volume": 1410542.0}, {"date": "2024-10-04", "close": 1.7, "volume": 1007926.0}, {"date": "2024-10-07", "close": 1.65, "volume": 669048.0}, {"date": "2024-10-08", "close": 1.66, "volume": 517259.0}, {"date": "2024-10-09", "close": 1.66, "volume": 878140.0}, {"date": "2024-10-10", "close": 1.63, "volume": 592414.0}, {"date": "2024-10-11", "close": 1.68, "volume": 981731.0}, {"date": "2024-10-14", "close": 1.66, "volume": 1926040.0}, {"date": "2024-10-15", "close": 1.7, "volume": 1444706.0}, {"date": "2024-10-16", "close": 1.74, "volume": 911065.0}, {"date": "2024-10-17", "close": 1.73, "volume": 826313.0}, {"date": "2024-10-18", "close": 1.75, "volume": 496585.0}, {"date": "2024-10-21", "close": 1.74, "volume": 519497.0}, {"date": "2024-10-22", "close": 1.73, "volume": 494329.0}, {"date": "2024-10-23", "close": 1.7, "volume": 609671.0}, {"date": "2024-10-24", "close": 1.69, "volume": 657173.0}, {"date": "2024-10-25", "close": 1.7, "volume": 660499.0}, {"date": "2024-10-28", "close": 1.74, "volume": 2037831.0}, {"date": "2024-10-29", "close": 1.76, "volume": 717915.0}, {"date": "2024-10-30", "close": 1.75, "volume": 867288.0}, {"date": "2024-10-31", "close": 1.69, "volume": 995649.0}, {"date": "2024-11-01", "close": 1.71, "volume": 1016542.0}, {"date": "2024-11-04", "close": 1.73, "volume": 473649.0}, {"date": "2024-11-05", "close": 1.76, "volume": 974254.0}, {"date": "2024-11-06", "close": 1.63, "volume": 3671452.0}, {"date": "2024-11-07", "close": 1.51, "volume": 1485531.0}, {"date": "2024-11-08", "close": 1.52, "volume": 1342899.0}, {"date": "2024-11-11", "close": 1.54, "volume": 1354920.0}, {"date": "2024-11-12", "close": 1.47, "volume": 1815409.0}, {"date": "2024-11-13", "close": 1.48, "volume": 1376292.0}, {"date": "2024-11-14", "close": 1.41, "volume": 1133204.0}, {"date": "2024-11-15", "close": 1.44, "volume": 1612261.0}, {"date": "2024-11-18", "close": 1.44, "volume": 982230.0}, {"date": "2024-11-19", "close": 1.48, "volume": 1214040.0}, {"date": "2024-11-20", "close": 1.48, "volume": 1034396.0}, {"date": "2024-11-21", "close": 1.57, "volume": 1237909.0}, {"date": "2024-11-22", "close": 1.61, "volume": 1252561.0}, {"date": "2024-11-25", "close": 1.62, "volume": 4473727.0}, {"date": "2024-11-26", "close": 1.85, "volume": 2226405.0}, {"date": "2024-11-27", "close": 1.96, "volume": 1555158.0}, {"date": "2024-11-29", "close": 1.77, "volume": 581176.0}, {"date": "2024-12-02", "close": 1.73, "volume": 716253.0}, {"date": "2024-12-03", "close": 1.71, "volume": 707167.0}, {"date": "2024-12-04", "close": 1.75, "volume": 915155.0}, {"date": "2024-12-05", "close": 1.8, "volume": 964539.0}, {"date": "2024-12-06", "close": 1.84, "volume": 936876.0}, {"date": "2024-12-09", "close": 1.8, "volume": 616268.0}, {"date": "2024-12-10", "close": 1.82, "volume": 738840.0}, {"date": "2024-12-11", "close": 1.84, "volume": 673363.0}, {"date": "2024-12-12", "close": 1.86, "volume": 1268585.0}, {"date": "2024-12-13", "close": 1.83, "volume": 680304.0}, {"date": "2024-12-16", "close": 1.81, "volume": 825489.0}, {"date": "2024-12-17", "close": 1.76, "volume": 738447.0}, {"date": "2024-12-18", "close": 1.67, "volume": 1163526.0}, {"date": "2024-12-19", "close": 1.59, "volume": 1244615.0}, {"date": "2024-12-20", "close": 1.58, "volume": 2151879.0}, {"date": "2024-12-23", "close": 1.55, "volume": 652458.0}, {"date": "2024-12-24", "close": 1.59, "volume": 214289.0}, {"date": "2024-12-26", "close": 1.68, "volume": 962631.0}, {"date": "2024-12-27", "close": 1.63, "volume": 1023822.0}, {"date": "2024-12-30", "close": 1.66, "volume": 575083.0}, {"date": "2024-12-31", "close": 1.75, "volume": 846197.0}, {"date": "2025-01-02", "close": 1.75, "volume": 646907.0}, {"date": "2025-01-03", "close": 1.8, "volume": 353486.0}, {"date": "2025-01-06", "close": 1.77, "volume": 500196.0}, {"date": "2025-01-07", "close": 1.74, "volume": 571839.0}, {"date": "2025-01-08", "close": 1.65, "volume": 442718.0}, {"date": "2025-01-10", "close": 1.59, "volume": 593311.0}, {"date": "2025-01-13", "close": 1.58, "volume": 809858.0}, {"date": "2025-01-14", "close": 1.6, "volume": 791594.0}, {"date": "2025-01-15", "close": 1.7, "volume": 787689.0}, {"date": "2025-01-16", "close": 1.6, "volume": 770861.0}, {"date": "2025-01-17", "close": 1.58, "volume": 648846.0}, {"date": "2025-01-21", "close": 1.58, "volume": 698616.0}, {"date": "2025-01-22", "close": 1.54, "volume": 946522.0}, {"date": "2025-01-23", "close": 1.58, "volume": 837864.0}, {"date": "2025-01-24", "close": 1.58, "volume": 769435.0}, {"date": "2025-01-27", "close": 1.52, "volume": 1106333.0}, {"date": "2025-01-28", "close": 1.53, "volume": 992464.0}, {"date": "2025-01-29", "close": 1.5, "volume": 1092036.0}, {"date": "2025-01-30", "close": 1.5, "volume": 566140.0}, {"date": "2025-01-31", "close": 1.47, "volume": 992156.0}, {"date": "2025-02-03", "close": 1.4, "volume": 1314312.0}, {"date": "2025-02-04", "close": 1.47, "volume": 537313.0}, {"date": "2025-02-05", "close": 1.44, "volume": 519266.0}, {"date": "2025-02-06", "close": 1.43, "volume": 523348.0}, {"date": "2025-02-07", "close": 1.36, "volume": 1102968.0}, {"date": "2025-02-10", "close": 1.34, "volume": 1138017.0}, {"date": "2025-02-11", "close": 1.38, "volume": 1157461.0}, {"date": "2025-02-12", "close": 1.47, "volume": 1092886.0}, {"date": "2025-02-13", "close": 1.51, "volume": 849493.0}, {"date": "2025-02-14", "close": 1.49, "volume": 647733.0}, {"date": "2025-02-18", "close": 1.57, "volume": 1163844.0}, {"date": "2025-02-19", "close": 1.55, "volume": 1019098.0}, {"date": "2025-02-20", "close": 1.53, "volume": 963197.0}, {"date": "2025-02-21", "close": 1.45, "volume": 941493.0}, {"date": "2025-02-24", "close": 1.41, "volume": 1470500.0}, {"date": "2025-02-25", "close": 1.32, "volume": 1074363.0}, {"date": "2025-02-26", "close": 1.26, "volume": 4784864.0}, {"date": "2025-02-27", "close": 1.24, "volume": 5515608.0}, {"date": "2025-02-28", "close": 1.24, "volume": 4980197.0}, {"date": "2025-03-03", "close": 1.26, "volume": 3843916.0}, {"date": "2025-03-04", "close": 1.27, "volume": 3249130.0}, {"date": "2025-03-05", "close": 1.36, "volume": 3105610.0}, {"date": "2025-03-06", "close": 1.26, "volume": 1931555.0}, {"date": "2025-03-07", "close": 1.22, "volume": 2888740.0}, {"date": "2025-03-10", "close": 1.16, "volume": 2018794.0}, {"date": "2025-03-11", "close": 1.12, "volume": 2217530.0}, {"date": "2025-03-12", "close": 1.16, "volume": 4771828.0}, {"date": "2025-03-13", "close": 1.08, "volume": 1900095.0}, {"date": "2025-03-14", "close": 1.18, "volume": 2820541.0}, {"date": "2025-03-17", "close": 1.17, "volume": 2014538.0}, {"date": "2025-03-18", "close": 1.15, "volume": 1049656.0}, {"date": "2025-03-19", "close": 1.18, "volume": 1162902.0}, {"date": "2025-03-20", "close": 1.19, "volume": 1169366.0}, {"date": "2025-03-21", "close": 1.17, "volume": 2144657.0}, {"date": "2025-03-24", "close": 1.2, "volume": 869173.0}, {"date": "2025-03-25", "close": 1.19, "volume": 751260.0}, {"date": "2025-03-26", "close": 1.15, "volume": 796710.0}, {"date": "2025-03-27", "close": 1.16, "volume": 626804.0}, {"date": "2025-03-28", "close": 1.12, "volume": 1448734.0}, {"date": "2025-03-31", "close": 1.21, "volume": 2198069.0}, {"date": "2025-04-01", "close": 1.15, "volume": 1053946.0}, {"date": "2025-04-02", "close": 1.15, "volume": 808008.0}, {"date": "2025-04-03", "close": 1.07, "volume": 1010421.0}, {"date": "2025-04-04", "close": 1.01, "volume": 2357399.0}, {"date": "2025-04-07", "close": 1.06, "volume": 1621603.0}, {"date": "2025-04-08", "close": 1.03, "volume": 1236363.0}, {"date": "2025-04-09", "close": 1.15, "volume": 1602613.0}, {"date": "2025-04-10", "close": 0.8087, "volume": 6231709.0}, {"date": "2025-04-11", "close": 0.7541, "volume": 3518367.0}, {"date": "2025-04-14", "close": 0.7301, "volume": 3631251.0}, {"date": "2025-04-15", "close": 0.72, "volume": 3624873.0}, {"date": "2025-04-16", "close": 0.7257, "volume": 1623094.0}, {"date": "2025-04-17", "close": 0.7923, "volume": 4219699.0}, {"date": "2025-04-21", "close": 0.7961, "volume": 1796184.0}, {"date": "2025-04-22", "close": 0.8081, "volume": 864893.0}, {"date": "2025-04-23", "close": 0.8464, "volume": 2730027.0}, {"date": "2025-04-24", "close": 0.8897, "volume": 1576294.0}, {"date": "2025-04-25", "close": 0.8881, "volume": 1767602.0}, {"date": "2025-04-28", "close": 0.921, "volume": 1609255.0}, {"date": "2025-04-29", "close": 0.9133, "volume": 1262850.0}, {"date": "2025-04-30", "close": 0.9531, "volume": 1107834.0}, {"date": "2025-05-01", "close": 0.9597, "volume": 802608.0}, {"date": "2025-05-02", "close": 0.97, "volume": 1765644.0}, {"date": "2025-05-05", "close": 0.963, "volume": 2688165.0}, {"date": "2025-05-06", "close": 0.9, "volume": 2832040.0}, {"date": "2025-05-07", "close": 0.9349, "volume": 1234790.0}, {"date": "2025-05-08", "close": 0.8801, "volume": 2152231.0}, {"date": "2025-05-09", "close": 0.85, "volume": 1631267.0}, {"date": "2025-05-12", "close": 0.8065, "volume": 7957916.0}, {"date": "2025-05-13", "close": 0.82, "volume": 4089081.0}, {"date": "2025-05-14", "close": 0.7903, "volume": 3309049.0}, {"date": "2025-05-15", "close": 0.751, "volume": 2662379.0}, {"date": "2025-05-16", "close": 0.862, "volume": 3136328.0}, {"date": "2025-05-19", "close": 0.865, "volume": 2166787.0}, {"date": "2025-05-20", "close": 0.8622, "volume": 1140315.0}, {"date": "2025-05-21", "close": 0.8321, "volume": 1162704.0}, {"date": "2025-05-22", "close": 0.8141, "volume": 908842.0}, {"date": "2025-05-23", "close": 0.7957, "volume": 1639109.0}, {"date": "2025-05-27", "close": 0.837, "volume": 1614364.0}, {"date": "2025-05-28", "close": 0.8399, "volume": 1269717.0}, {"date": "2025-05-29", "close": 0.8425, "volume": 1235701.0}, {"date": "2025-05-30", "close": 0.8443, "volume": 1353519.0}, {"date": "2025-06-02", "close": 0.843, "volume": 1017677.0}, {"date": "2025-06-03", "close": 0.8998, "volume": 2072000.0}, {"date": "2025-06-04", "close": 0.9088, "volume": 1330658.0}, {"date": "2025-06-05", "close": 0.9271, "volume": 1487030.0}, {"date": "2025-06-06", "close": 0.9163, "volume": 1212768.0}, {"date": "2025-06-09", "close": 0.9154, "volume": 1711227.0}, {"date": "2025-06-10", "close": 0.89, "volume": 1730765.0}, {"date": "2025-06-11", "close": 0.9164, "volume": 2016425.0}, {"date": "2025-06-12", "close": 0.9003, "volume": 2232324.0}, {"date": "2025-06-13", "close": 0.8846, "volume": 1884422.0}, {"date": "2025-06-16", "close": 0.8882, "volume": 3909493.0}, {"date": "2025-06-17", "close": 0.9012, "volume": 1990513.0}, {"date": "2025-06-18", "close": 0.915, "volume": 2037253.0}, {"date": "2025-06-20", "close": 0.89, "volume": 3111902.0}, {"date": "2025-06-23", "close": 0.9116, "volume": 2271666.0}, {"date": "2025-06-24", "close": 0.9381, "volume": 3131780.0}, {"date": "2025-06-25", "close": 0.9208, "volume": 1187050.0}, {"date": "2025-06-26", "close": 0.954, "volume": 1707248.0}, {"date": "2025-06-27", "close": 0.9304, "volume": 26447800.0}, {"date": "2025-06-30", "close": 0.99, "volume": 5629280.0}, {"date": "2025-07-01", "close": 1.03, "volume": 2133819.0}, {"date": "2025-07-02", "close": 1.11, "volume": 2006435.0}, {"date": "2025-07-03", "close": 1.11, "volume": 758860.0}, {"date": "2025-07-07", "close": 1.08, "volume": 1204122.0}, {"date": "2025-07-08", "close": 1.09, "volume": 4842361.0}, {"date": "2025-07-09", "close": 1.03, "volume": 1477168.0}, {"date": "2025-07-10", "close": 1.02, "volume": 1103734.0}, {"date": "2025-07-11", "close": 0.98, "volume": 1142585.0}, {"date": "2025-07-14", "close": 0.9638, "volume": 2418075.0}, {"date": "2025-07-15", "close": 0.937, "volume": 708414.0}, {"date": "2025-07-16", "close": 0.9862, "volume": 1664582.0}, {"date": "2025-07-17", "close": 0.9817, "volume": 1415480.0}, {"date": "2025-07-18", "close": 0.966, "volume": 680731.0}, {"date": "2025-07-21", "close": 0.9533, "volume": 752139.0}, {"date": "2025-07-22", "close": 1.02, "volume": 1248182.0}, {"date": "2025-07-23", "close": 1.07, "volume": 2080511.0}, {"date": "2025-07-24", "close": 1.09, "volume": 1558136.0}, {"date": "2025-07-25", "close": 1.14, "volume": 1229543.0}, {"date": "2025-07-28", "close": 1.15, "volume": 1282854.0}, {"date": "2025-07-29", "close": 1.07, "volume": 1468753.0}, {"date": "2025-07-30", "close": 1.03, "volume": 801979.0}, {"date": "2025-07-31", "close": 1.01, "volume": 1432112.0}, {"date": "2025-08-01", "close": 0.96, "volume": 1595148.0}, {"date": "2025-08-04", "close": 1.01, "volume": 1632782.0}, {"date": "2025-08-05", "close": 0.9858, "volume": 1895663.0}, {"date": "2025-08-06", "close": 1.14, "volume": 2288883.0}, {"date": "2025-08-07", "close": 1.17, "volume": 1235189.0}, {"date": "2025-08-08", "close": 1.27, "volume": 2128600.0}, {"date": "2025-08-11", "close": 1.25, "volume": 1062235.0}, {"date": "2025-08-12", "close": 1.36, "volume": 2050320.0}, {"date": "2025-08-13", "close": 1.36, "volume": 1561207.0}, {"date": "2025-08-14", "close": 1.34, "volume": 613812.0}, {"date": "2025-08-15", "close": 1.32, "volume": 624769.0}, {"date": "2025-08-18", "close": 1.5, "volume": 4409447.0}, {"date": "2025-08-19", "close": 1.5, "volume": 3600133.0}, {"date": "2025-08-20", "close": 1.45, "volume": 1084619.0}, {"date": "2025-08-21", "close": 1.4, "volume": 1053833.0}, {"date": "2025-08-22", "close": 1.48, "volume": 777773.0}, {"date": "2025-08-25", "close": 1.44, "volume": 540606.0}, {"date": "2025-08-26", "close": 1.49, "volume": 1380866.0}, {"date": "2025-08-27", "close": 1.47, "volume": 976055.0}, {"date": "2025-08-28", "close": 1.45, "volume": 740364.0}, {"date": "2025-08-29", "close": 1.48, "volume": 519297.0}, {"date": "2025-09-02", "close": 1.45, "volume": 859428.0}, {"date": "2025-09-03", "close": 1.44, "volume": 937776.0}, {"date": "2025-09-04", "close": 1.42, "volume": 844549.0}, {"date": "2025-09-05", "close": 1.46, "volume": 579972.0}, {"date": "2025-09-08", "close": 1.46, "volume": 345569.0}, {"date": "2025-09-09", "close": 1.46, "volume": 424248.0}, {"date": "2025-09-10", "close": 1.43, "volume": 788258.0}, {"date": "2025-09-11", "close": 1.49, "volume": 1482702.0}, {"date": "2025-09-12", "close": 1.45, "volume": 915044.0}, {"date": "2025-09-15", "close": 1.52, "volume": 1689029.0}, {"date": "2025-09-16", "close": 1.55, "volume": 1635632.0}, {"date": "2025-09-17", "close": 1.64, "volume": 3012857.0}, {"date": "2025-09-18", "close": 1.6, "volume": 1410931.0}, {"date": "2025-09-19", "close": 1.58, "volume": 1035411.0}, {"date": "2025-09-22", "close": 1.62, "volume": 1608179.0}, {"date": "2025-09-23", "close": 1.6, "volume": 646253.0}, {"date": "2025-09-24", "close": 1.53, "volume": 638700.0}, {"date": "2025-09-25", "close": 1.48, "volume": 641445.0}, {"date": "2025-09-26", "close": 1.45, "volume": 994260.0}, {"date": "2025-09-29", "close": 1.45, "volume": 622076.0}, {"date": "2025-09-30", "close": 1.41, "volume": 503070.0}, {"date": "2025-10-01", "close": 1.4, "volume": 824352.0}, {"date": "2025-10-02", "close": 1.36, "volume": 552716.0}, {"date": "2025-10-03", "close": 1.38, "volume": 980854.0}, {"date": "2025-10-06", "close": 1.37, "volume": 998822.0}, {"date": "2025-10-07", "close": 1.37, "volume": 1266278.0}, {"date": "2025-10-08", "close": 1.51, "volume": 1115408.0}, {"date": "2025-10-09", "close": 1.47, "volume": 853467.0}, {"date": "2025-10-10", "close": 1.39, "volume": 895636.0}, {"date": "2025-10-13", "close": 1.4, "volume": 569397.0}, {"date": "2025-10-14", "close": 1.45, "volume": 435135.0}, {"date": "2025-10-15", "close": 1.5, "volume": 482209.0}, {"date": "2025-10-16", "close": 1.46, "volume": 555829.0}, {"date": "2025-10-17", "close": 1.42, "volume": 518956.0}, {"date": "2025-10-20", "close": 1.41, "volume": 5696302.0}, {"date": "2025-10-21", "close": 1.47, "volume": 1185299.0}, {"date": "2025-10-22", "close": 1.46, "volume": 817609.0}, {"date": "2025-10-23", "close": 1.47, "volume": 1180905.0}, {"date": "2025-10-24", "close": 1.49, "volume": 660956.0}, {"date": "2025-10-27", "close": 1.45, "volume": 351167.0}, {"date": "2025-10-28", "close": 1.39, "volume": 533290.0}, {"date": "2025-10-29", "close": 1.38, "volume": 317256.0}, {"date": "2025-10-30", "close": 1.35, "volume": 216643.0}, {"date": "2025-10-31", "close": 1.39, "volume": 623702.0}, {"date": "2025-11-03", "close": 1.36, "volume": 784837.0}, {"date": "2025-11-04", "close": 1.35, "volume": 691948.0}, {"date": "2025-11-05", "close": 1.4, "volume": 1317046.0}, {"date": "2025-11-06", "close": 1.48, "volume": 973095.0}, {"date": "2025-11-07", "close": 1.45, "volume": 648007.0}, {"date": "2025-11-10", "close": 1.46, "volume": 723142.0}, {"date": "2025-11-11", "close": 1.51, "volume": 489725.0}, {"date": "2025-11-12", "close": 1.49, "volume": 501644.0}, {"date": "2025-11-13", "close": 1.48, "volume": 673396.0}, {"date": "2025-11-14", "close": 1.45, "volume": 618173.0}, {"date": "2025-11-17", "close": 1.44, "volume": 785670.0}, {"date": "2025-11-18", "close": 1.4, "volume": 642917.0}, {"date": "2025-11-19", "close": 1.41, "volume": 496871.0}, {"date": "2025-11-20", "close": 1.44, "volume": 947846.0}, {"date": "2025-11-21", "close": 1.45, "volume": 543612.0}, {"date": "2025-11-24", "close": 1.67, "volume": 1708558.0}, {"date": "2025-11-25", "close": 1.74, "volume": 1516810.0}, {"date": "2025-11-26", "close": 1.74, "volume": 782366.0}, {"date": "2025-11-28", "close": 1.72, "volume": 812592.0}, {"date": "2025-12-01", "close": 1.68, "volume": 797356.0}, {"date": "2025-12-02", "close": 1.71, "volume": 570016.0}, {"date": "2025-12-03", "close": 1.82, "volume": 1704365.0}, {"date": "2025-12-04", "close": 1.88, "volume": 2167839.0}, {"date": "2025-12-05", "close": 1.97, "volume": 2603463.0}, {"date": "2025-12-08", "close": 1.89, "volume": 958938.0}, {"date": "2025-12-09", "close": 2.02, "volume": 1489328.0}, {"date": "2025-12-10", "close": 2.0, "volume": 1124246.0}, {"date": "2025-12-11", "close": 2.04, "volume": 1047970.0}, {"date": "2025-12-12", "close": 2.07, "volume": 1840040.0}, {"date": "2025-12-15", "close": 2.05, "volume": 1934493.0}, {"date": "2025-12-16", "close": 2.05, "volume": 1690736.0}, {"date": "2025-12-17", "close": 2.08, "volume": 1320978.0}, {"date": "2025-12-18", "close": 2.12, "volume": 971460.0}, {"date": "2025-12-19", "close": 2.09, "volume": 1728149.0}, {"date": "2025-12-22", "close": 2.05, "volume": 2314603.0}, {"date": "2025-12-23", "close": 2.07, "volume": 2002467.0}, {"date": "2025-12-24", "close": 2.01, "volume": 664601.0}, {"date": "2025-12-26", "close": 2.03, "volume": 470381.0}, {"date": "2025-12-29", "close": 2.02, "volume": 681053.0}, {"date": "2025-12-30", "close": 2.03, "volume": 713118.0}, {"date": "2025-12-31", "close": 2.02, "volume": 942561.0}, {"date": "2026-01-02", "close": 1.93, "volume": 1858253.0}, {"date": "2026-01-05", "close": 1.89, "volume": 1357705.0}, {"date": "2026-01-06", "close": 1.87, "volume": 835339.0}, {"date": "2026-01-07", "close": 1.84, "volume": 1035398.0}, {"date": "2026-01-08", "close": 1.83, "volume": 1163493.0}, {"date": "2026-01-09", "close": 1.81, "volume": 548398.0}, {"date": "2026-01-12", "close": 1.78, "volume": 628468.0}, {"date": "2026-01-13", "close": 1.78, "volume": 712065.0}, {"date": "2026-01-14", "close": 1.78, "volume": 433397.0}, {"date": "2026-01-15", "close": 1.74, "volume": 1105133.0}, {"date": "2026-01-16", "close": 1.84, "volume": 1860916.0}, {"date": "2026-01-20", "close": 1.72, "volume": 1533550.0}, {"date": "2026-01-21", "close": 1.72, "volume": 544613.0}, {"date": "2026-01-22", "close": 1.73, "volume": 902063.0}, {"date": "2026-01-23", "close": 1.8, "volume": 1002551.0}, {"date": "2026-01-26", "close": 1.73, "volume": 2246889.0}, {"date": "2026-01-27", "close": 1.72, "volume": 4566774.0}, {"date": "2026-01-28", "close": 1.68, "volume": 1112810.0}, {"date": "2026-01-29", "close": 1.67, "volume": 669838.0}, {"date": "2026-01-30", "close": 1.62, "volume": 1797746.0}, {"date": "2026-02-02", "close": 1.66, "volume": 808223.0}, {"date": "2026-02-03", "close": 1.71, "volume": 891152.0}, {"date": "2026-02-04", "close": 1.66, "volume": 2475050.0}, {"date": "2026-02-05", "close": 1.68, "volume": 3494293.0}, {"date": "2026-02-06", "close": 1.75, "volume": 3753755.0}, {"date": "2026-02-09", "close": 1.74, "volume": 766512.0}, {"date": "2026-02-10", "close": 1.76, "volume": 924066.0}, {"date": "2026-02-11", "close": 1.74, "volume": 828159.0}, {"date": "2026-02-12", "close": 1.61, "volume": 836658.0}, {"date": "2026-02-13", "close": 1.62, "volume": 667625.0}, {"date": "2026-02-17", "close": 1.61, "volume": 656431.0}, {"date": "2026-02-18", "close": 1.67, "volume": 1403781.0}, {"date": "2026-02-19", "close": 1.66, "volume": 1301686.0}, {"date": "2026-02-20", "close": 1.64, "volume": 811027.0}, {"date": "2026-02-23", "close": 1.6, "volume": 552394.0}, {"date": "2026-02-24", "close": 1.58, "volume": 449397.0}, {"date": "2026-02-25", "close": 1.63, "volume": 699953.0}, {"date": "2026-02-26", "close": 1.62, "volume": 445742.0}, {"date": "2026-02-27", "close": 1.52, "volume": 910977.0}, {"date": "2026-03-02", "close": 1.57, "volume": 1064148.0}, {"date": "2026-03-03", "close": 1.54, "volume": 1246855.0}, {"date": "2026-03-04", "close": 1.79, "volume": 2082823.0}, {"date": "2026-03-05", "close": 1.75, "volume": 1197210.0}, {"date": "2026-03-06", "close": 1.77, "volume": 821681.0}, {"date": "2026-03-09", "close": 1.78, "volume": 949707.0}, {"date": "2026-03-10", "close": 1.88, "volume": 930094.0}, {"date": "2026-03-11", "close": 1.87, "volume": 1084547.0}, {"date": "2026-03-12", "close": 1.65, "volume": 2175700.0}, {"date": "2026-03-13", "close": 1.67, "volume": 1760931.0}, {"date": "2026-03-16", "close": 1.72, "volume": 650391.0}, {"date": "2026-03-17", "close": 1.69, "volume": 433874.0}, {"date": "2026-03-18", "close": 1.61, "volume": 644930.0}, {"date": "2026-03-19", "close": 1.59, "volume": 766442.0}, {"date": "2026-03-20", "close": 1.58, "volume": 926039.0}, {"date": "2026-03-23", "close": 1.61, "volume": 1152347.0}, {"date": "2026-03-24", "close": 1.57, "volume": 1105055.0}, {"date": "2026-03-25", "close": 1.56, "volume": 600655.0}, {"date": "2026-03-26", "close": 1.53, "volume": 439343.0}, {"date": "2026-03-27", "close": 1.48, "volume": 895823.0}, {"date": "2026-03-30", "close": 1.41, "volume": 408752.0}, {"date": "2026-03-31", "close": 1.5, "volume": 928368.0}, {"date": "2026-04-01", "close": 1.49, "volume": 438793.0}, {"date": "2026-04-02", "close": 1.52, "volume": 401806.0}, {"date": "2026-04-06", "close": 1.5, "volume": 692447.0}, {"date": "2026-04-07", "close": 1.43, "volume": 544109.0}, {"date": "2026-04-08", "close": 1.44, "volume": 727579.0}, {"date": "2026-04-09", "close": 1.38, "volume": 1258149.0}, {"date": "2026-04-10", "close": 1.41, "volume": 595017.0}, {"date": "2026-04-13", "close": 1.43, "volume": 577750.0}, {"date": "2026-04-14", "close": 1.44, "volume": 496157.0}, {"date": "2026-04-15", "close": 1.48, "volume": 462806.0}, {"date": "2026-04-16", "close": 1.47, "volume": 506936.0}, {"date": "2026-04-17", "close": 1.57, "volume": 1710136.0}, {"date": "2026-04-20", "close": 1.52, "volume": 1016447.0}, {"date": "2026-04-21", "close": 1.48, "volume": 437937.0}, {"date": "2026-04-22", "close": 1.47, "volume": 210558.0}, {"date": "2026-04-23", "close": 1.38, "volume": 769346.0}, {"date": "2026-04-24", "close": 1.35, "volume": 449607.0}, {"date": "2026-04-27", "close": 1.36, "volume": 355177.0}, {"date": "2026-04-28", "close": 1.34, "volume": 314273.0}, {"date": "2026-04-29", "close": 1.34, "volume": 402023.0}, {"date": "2026-04-30", "close": 1.36, "volume": 450021.0}, {"date": "2026-05-01", "close": 1.36, "volume": 782462.0}, {"date": "2026-05-04", "close": 1.39, "volume": 1540085.0}, {"date": "2026-05-05", "close": 1.43, "volume": 1975231.0}, {"date": "2026-05-06", "close": 1.17, "volume": 4261211.0}, {"date": "2026-05-07", "close": 1.14, "volume": 957968.0}, {"date": "2026-05-08", "close": 1.12, "volume": 1155379.0}, {"date": "2026-05-11", "close": 1.18, "volume": 1940098.0}, {"date": "2026-05-12", "close": 1.14, "volume": 667069.0}, {"date": "2026-05-13", "close": 1.11, "volume": 1459084.0}, {"date": "2026-05-14", "close": 1.17, "volume": 1579560.0}, {"date": "2026-05-15", "close": 1.12, "volume": 858597.0}, {"date": "2026-05-18", "close": 1.14, "volume": 1119233.0}, {"date": "2026-05-19", "close": 1.15, "volume": 1275394.0}, {"date": "2026-05-20", "close": 1.23, "volume": 2079069.0}, {"date": "2026-05-21", "close": 1.22, "volume": 1111588.0}, {"date": "2026-05-22", "close": 1.28, "volume": 1421521.0}, {"date": "2026-05-26", "close": 1.27, "volume": 1652250.0}, {"date": "2026-05-27", "close": 1.31, "volume": 1047800.0}, {"date": "2026-05-28", "close": 1.31, "volume": 1326603.0}, {"date": "2026-05-29", "close": 1.26, "volume": 1118689.0}, {"date": "2026-06-01", "close": 1.24, "volume": 1153485.0}, {"date": "2026-06-02", "close": 1.23, "volume": 692347.0}, {"date": "2026-06-03", "close": 1.17, "volume": 769112.0}, {"date": "2026-06-04", "close": 1.16, "volume": 602005.0}, {"date": "2026-06-05", "close": 1.1, "volume": 1637633.0}, {"date": "2026-06-08", "close": 1.13, "volume": 2337776.0}, {"date": "2026-06-09", "close": 1.13, "volume": 4060386.0}, {"date": "2026-06-10", "close": 1.09, "volume": 1124963.0}, {"date": "2026-06-11", "close": 1.15, "volume": 2573944.0}, {"date": "2026-06-12", "close": 1.14, "volume": 1646371.0}, {"date": "2026-06-15", "close": 1.13, "volume": 983622.0}, {"date": "2026-06-16", "close": 1.08, "volume": 1252120.0}, {"date": "2026-06-17", "close": 1.07, "volume": 1863822.0}, {"date": "2026-06-18", "close": 1.13, "volume": 2429361.0}, {"date": "2026-06-22", "close": 1.1, "volume": 2710340.0}, {"date": "2026-06-23", "close": 1.13, "volume": 909978.0}, {"date": "2026-06-24", "close": 1.12, "volume": 1165592.0}, {"date": "2026-06-25", "close": 1.14, "volume": 2363922.0}, {"date": "2026-06-26", "close": 1.22, "volume": 21074680.0}, {"date": "2026-06-29", "close": 1.22, "volume": 1707969.0}, {"date": "2026-06-30", "close": 1.19, "volume": 1599307.0}, {"date": "2026-07-01", "close": 1.17, "volume": 3422827.0}, {"date": "2026-07-02", "close": 1.15, "volume": 1563052.0}, {"date": "2026-07-06", "close": 1.13, "volume": 1771967.0}, {"date": "2026-07-07", "close": 1.07, "volume": 1305069.0}, {"date": "2026-07-08", "close": 1.05, "volume": 2542526.0}, {"date": "2026-07-09", "close": 1.05, "volume": 1275267.0}, {"date": "2026-07-10", "close": 1.03, "volume": 1089227.0}, {"date": "2026-07-13", "close": 0.9823, "volume": 4960947.0}, {"date": "2026-07-14", "close": 0.9711, "volume": 1317729.0}, {"date": "2026-07-15", "close": 0.9605, "volume": 2116671.0}, {"date": "2026-07-16", "close": 0.9573, "volume": 1903079.0}, {"date": "2026-07-17", "close": 0.9643, "volume": 1364778.0}, {"date": "2026-07-20", "close": 0.9938, "volume": 2355641.0}, {"date": "2026-07-21", "close": 0.9652, "volume": 1894482.0}, {"date": "2026-07-22", "close": 0.97, "volume": 2529865.0}, {"date": "2026-07-23", "close": 0.9482, "volume": 1235265.0}, {"date": "2026-07-24", "close": 0.9475, "volume": 1918091.0}, {"date": "2026-07-27", "close": 0.9636, "volume": 1629128.0}, {"date": "2026-07-28", "close": 1.0, "volume": 1814271.0}, {"date": "2026-07-29", "close": 0.995, "volume": 974441.0}, {"date": "2026-07-30", "close": 1.02, "volume": 811605.0}, {"date": "2026-07-31", "close": 1.01, "volume": 662118.0}, {"date": "2026-08-03", "close": 1.02, "volume": 780719.0}, {"date": "2026-08-04", "close": 1.05, "volume": 810386.0}, {"date": "2026-08-05", "close": 1.3, "volume": 7417127.0}, {"date": "2026-08-06", "close": 1.37, "volume": 2005922.0}, {"date": "2026-08-07", "close": 1.42, "volume": 1791538.0}, {"date": "2026-08-10", "close": 1.36, "volume": 1371191.0}, {"date": "2026-08-11", "close": 1.41, "volume": 1358119.0}, {"date": "2026-08-12", "close": 1.45, "volume": 1760074.0}, {"date": "2026-08-13", "close": 1.44, "volume": 2688940.0}, {"date": "2026-08-14", "close": 1.49, "volume": 1209163.0}, {"date": "2026-08-17", "close": 1.48, "volume": 1090799.0}, {"date": "2026-08-18", "close": 1.39, "volume": 973045.0}, {"date": "2026-08-19", "close": 1.38, "volume": 862433.0}], "refreshing": true}