{"ticker": "BFRI", "overview": {"cik": "1858685", "ticker": "BFRI", "name": "Biofrontera Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035271", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-22", "title": "Employee share plan", "accession": "0001493152-26-034268", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-22", "title": "Form 10-K/A", "accession": "0001493152-26-034251", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029079", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023119", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022875", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020616", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001493152-26-011625", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001493152-26-011545", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009321", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009259", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009257", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009255", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009253", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009251", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009249", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009247", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008136", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "Material event", "accession": "0001493152-26-005717", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-28", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-003976", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-13", "title": "Material event", "accession": "0001493152-26-001959", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0001493152-26-000823", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-12-19", "title": "Form EFFECT", "accession": "9999999995-25-003865", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-12-17", "title": "Form CORRESP", "accession": "0001493152-25-028149", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BFRI", "has_prices": true, "as_of": "2026-09-18", "last": 1.32, "prev_close": 1.24, "change": 0.08000000000000007, "change_pct": 0.06451612903225812, "session_volume": 378298.0, "vwap_5": 1.2841537530814484, "vwap_20": 1.4463122981684247, "vwap_60": 1.315200099383139, "vwap_250": 1.0507806988434416, "high_52w": 1.61, "low_52w": 0.57, "avg_volume_20": 815036.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001622627-26-000018", "src": "13DG", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Biofrontera Inc.", "who_key": "Biofrontera 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Biofrontera Inc. moves to a 9.9% passive stake in BFRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/0001622627-26-000018-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "0001493152-26-035273", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Hermann Luebbert", "who_key": "Luebbert Hermann", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226035273/0001493152-26-035273-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "0001493152-26-035271", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Eugene Frederick Leffler", "who_key": "Leffler Eugene Frederick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226035271/0001493152-26-035271-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "0001493152-26-009255", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Eugene Frederick Leffler", "who_key": "Leffler Eugene Frederick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226009255/0001493152-26-009255-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349421}, {"id": "0001493152-26-009257", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Hermann Luebbert", "who_key": "Luebbert Hermann", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226009257/0001493152-26-009257-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349421}, {"id": "0001493152-26-009247", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "John J. Borer III", "who_key": "BORER JOHN J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226009247/0001493152-26-009247-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001493152-26-009249", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "George Patrick Jones", "who_key": "Jones George Patrick", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226009249/0001493152-26-009249-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001493152-26-009251", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Beth J. Hoffman", "who_key": "Hoffman Beth J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226009251/0001493152-26-009251-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001493152-26-009253", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Heikki Lanckriet", "who_key": "Lanckriet Heikki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226009253/0001493152-26-009253-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001493152-26-009259", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Kevin Daniel Weber", "who_key": "Weber Kevin Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315226009259/0001493152-26-009259-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350861}, {"id": "0001712641-25-000003", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Biofrontera AG", "who_key": "Biofrontera AG", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000171264125000003/0001712641-25-000003-index.htm", "trade_date": "2025-09-16", "timestamp": "2025-09-16", "mins": 594221}, {"id": "0001493152-25-013804", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "George Patrick Jones", "who_key": "Jones George Patrick", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315225013804/0001493152-25-013804-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595661}, {"id": "0001493152-25-013797", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Eugene Frederick Leffler", "who_key": "Leffler Eugene Frederick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315225013797/0001493152-25-013797-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602861}, {"id": "0001493152-25-013799", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Hermann Luebbert", "who_key": "Luebbert Hermann", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315225013799/0001493152-25-013799-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602861}, {"id": "0001493152-25-013791", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "John J. Borer III", "who_key": "BORER JOHN J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315225013791/0001493152-25-013791-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}, {"id": "0001493152-25-013793", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Beth J. Hoffman", "who_key": "Hoffman Beth J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315225013793/0001493152-25-013793-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}, {"id": "0001493152-25-013795", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Heikki Lanckriet", "who_key": "Lanckriet Heikki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315225013795/0001493152-25-013795-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}, {"id": "0001493152-25-013801", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Kevin Daniel Weber", "who_key": "Weber Kevin Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315225013801/0001493152-25-013801-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}, {"id": "0001493152-24-028070", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "John J. Borer III", "who_key": "BORER JOHN J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315224028070/0001493152-24-028070-index.htm", "trade_date": "2024-07-12", "timestamp": "2024-07-12", "mins": 1214861}, {"id": "0001493152-24-028074", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Hermann Luebbert", "who_key": "Luebbert Hermann", "role": "CEO & Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315224028074/0001493152-24-028074-index.htm", "trade_date": "2024-07-12", "timestamp": "2024-07-12", "mins": 1214861}, {"id": "0001493152-24-028071", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Beth J. Hoffman", "who_key": "Hoffman Beth J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315224028071/0001493152-24-028071-index.htm", "trade_date": "2024-07-12", "timestamp": "2024-07-12", "mins": 1214861}, {"id": "0001493152-24-028073", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Eugene Frederick Leffler", "who_key": "Leffler Eugene Frederick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315224028073/0001493152-24-028073-index.htm", "trade_date": "2024-07-12", "timestamp": "2024-07-12", "mins": 1214861}, {"id": "0001493152-24-028072", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Heikki Lanckriet", "who_key": "Lanckriet Heikki", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315224028072/0001493152-24-028072-index.htm", "trade_date": "2024-07-12", "timestamp": "2024-07-12", "mins": 1214861}, {"id": "0001493152-24-028075", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Kevin Daniel Weber", "who_key": "Weber Kevin Daniel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315224028075/0001493152-24-028075-index.htm", "trade_date": "2024-07-12", "timestamp": "2024-07-12", "mins": 1214861}, {"id": "0001493152-24-021033", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Hermann Luebbert", "who_key": "Luebbert Hermann", "role": "CEO & Exec. Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315224021033/0001493152-24-021033-index.htm", "trade_date": "2024-05-18", "timestamp": "2024-05-18", "mins": 1294061}, {"id": "0001493152-23-018641", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Hermann Luebbert", "who_key": "Luebbert Hermann", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315223018641/0001493152-23-018641-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821101}, {"id": "0001493152-23-018643", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Erica L. Monaco", "who_key": "Monaco Erica L.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315223018643/0001493152-23-018643-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821101}, {"id": "0001493152-23-001333", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Eugene Frederick Leffler", "who_key": "Leffler Eugene Frederick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315223001333/0001493152-23-001333-index.htm", "trade_date": "2023-01-10", "timestamp": "2023-01-10", "mins": 2005421}, {"id": "0001493152-23-001331", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Erica F. Gates", "who_key": "Gates Erica F.", "role": "Senior Director Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315223001331/0001493152-23-001331-index.htm", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087501}, {"id": "0001493152-22-026175", "src": "INSIDERS", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Hermann Luebbert", "who_key": "Luebbert Hermann", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BFRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/000149315222026175/0001493152-22-026175-index.htm", "trade_date": "2022-08-22", "timestamp": "2022-08-22", "mins": 2208461}], "recent_buys": [], "institutional": [{"id": "13DG-0001622627-26-000018", "src": "13DG", "ticker": "BFRI", "cik": "1858685", "company": "Biofrontera Inc.", "company_raw": "Biofrontera Inc.", "who": "Biofrontera Inc.", "who_key": "Biofrontera 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Biofrontera Inc. moves to a 9.9% passive stake in BFRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1858685/0001622627-26-000018-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Biofrontera Inc. - Warrants", "new_value": "Biofrontera Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001858685", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001858685", "applied": 1, "detected_at": "2026-09-10T16:51:01.763258"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0457", "new_value": "0.0899", "effective": "2024-11-14", "evidence": "BFRIW moved 1:2 in one session on 2024-11-14 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.258651"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-07-29", "title": "Insider transaction", "accession": "0001493152-26-035271", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-22", "title": "Employee share plan", "accession": "0001493152-26-034268", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-07-22", "title": "Form 10-K/A", "accession": "0001493152-26-034251", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001493152-26-029079", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001493152-26-023119", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-022875", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001493152-26-020616", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "Annual report", "accession": "0001493152-26-011625", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "Material event", "accession": "0001493152-26-011545", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009321", "price_sensitive": true}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009259", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009257", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009255", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009253", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009251", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009249", "price_sensitive": false}, {"form": "4", "date": "2026-03-06", "title": "Insider transaction", "accession": "0001493152-26-009247", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001493152-26-008136", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001622627-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-09", "title": "Material event", "accession": "0001493152-26-005717", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-28", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-003976", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-13", "title": "Material event", "accession": "0001493152-26-001959", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-07", "title": "Material event", "accession": "0001493152-26-000823", "price_sensitive": true}, {"form": "EFFECT", "date": "2025-12-19", "title": "Form EFFECT", "accession": "9999999995-25-003865", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-12-17", "title": "Form CORRESP", "accession": "0001493152-25-028149", "price_sensitive": false}], "performance": {"ticker": "BFRI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-29", "close": 88.2, "volume": 295697.0}, {"date": "2021-11-01", "close": 82.8, "volume": 264461.0}, {"date": "2021-11-02", "close": 78.4, "volume": 186872.0}, {"date": "2021-11-03", "close": 75.6, "volume": 51250.0}, {"date": "2021-11-04", "close": 71.2, "volume": 46584.0}, {"date": "2021-11-05", "close": 64.8, "volume": 43717.0}, {"date": "2021-11-08", "close": 62.6, "volume": 23010.0}, {"date": "2021-11-09", "close": 63.8, "volume": 32910.0}, {"date": "2021-11-10", "close": 60.6, "volume": 21669.0}, {"date": "2021-11-11", "close": 68.8, "volume": 192117.0}, {"date": "2021-11-12", "close": 67.4, "volume": 250432.0}, {"date": "2021-11-15", "close": 62.6, "volume": 42470.0}, {"date": "2021-11-16", "close": 57.4, "volume": 38576.0}, {"date": "2021-11-17", "close": 52.8, "volume": 24375.0}, {"date": "2021-11-18", "close": 50.8, "volume": 11023.0}, {"date": "2021-11-19", "close": 53.4, "volume": 5417.0}, {"date": "2021-11-22", "close": 49.398, "volume": 16245.0}, {"date": "2021-11-23", "close": 52.6, "volume": 16218.0}, {"date": "2021-11-24", "close": 104.4, "volume": 11328340.0}, {"date": "2021-11-26", "close": 158.0, "volume": 5168070.0}, {"date": "2021-11-29", "close": 142.0, "volume": 3732119.0}, {"date": "2021-11-30", "close": 119.8, "volume": 472682.0}, {"date": "2021-12-01", "close": 86.6, "volume": 240342.0}, {"date": "2021-12-02", "close": 105.0, "volume": 3633277.0}, {"date": "2021-12-03", "close": 85.4, "volume": 205599.0}, {"date": "2021-12-06", "close": 85.0, "volume": 279016.0}, {"date": "2021-12-07", "close": 87.4, "volume": 100386.0}, {"date": "2021-12-08", "close": 98.0, "volume": 311099.0}, {"date": "2021-12-09", "close": 95.4, "volume": 129764.0}, {"date": "2021-12-10", "close": 107.4, "volume": 1641753.0}, {"date": "2021-12-13", "close": 136.4, "volume": 3824887.0}, {"date": "2021-12-14", "close": 110.0, "volume": 809413.0}, {"date": "2021-12-15", "close": 139.0, "volume": 4288229.0}, {"date": "2021-12-16", "close": 138.0, "volume": 513152.0}, {"date": "2021-12-17", "close": 142.0, "volume": 1386602.0}, {"date": "2021-12-20", "close": 152.4, "volume": 517394.0}, {"date": "2021-12-21", "close": 220.6, "volume": 5248625.0}, {"date": "2021-12-22", "close": 210.0, "volume": 876254.0}, {"date": "2021-12-23", "close": 263.4, "volume": 1708008.0}, {"date": "2021-12-27", "close": 229.8, "volume": 922637.0}, {"date": "2021-12-28", "close": 162.0, "volume": 733539.0}, {"date": "2021-12-29", "close": 175.2, "volume": 1324832.0}, {"date": "2021-12-30", "close": 150.8, "volume": 328648.0}, {"date": "2021-12-31", "close": 150.4, "volume": 355611.0}, {"date": "2022-01-03", "close": 138.4, "volume": 295202.0}, {"date": "2022-01-04", "close": 129.2, "volume": 209041.0}, {"date": "2022-01-05", "close": 117.2, "volume": 378466.0}, {"date": "2022-01-06", "close": 106.0, "volume": 130525.0}, {"date": "2022-01-07", "close": 102.6, "volume": 329730.0}, {"date": "2022-01-10", "close": 125.2, "volume": 443744.0}, {"date": "2022-01-11", "close": 113.8, "volume": 166827.0}, {"date": "2022-01-12", "close": 109.2, "volume": 100779.0}, {"date": "2022-01-13", "close": 100.8, "volume": 101723.0}, {"date": "2022-01-14", "close": 99.0, "volume": 105335.0}, {"date": "2022-01-18", "close": 92.4, "volume": 106705.0}, {"date": "2022-01-19", "close": 83.0, "volume": 54883.0}, {"date": "2022-01-20", "close": 80.0, "volume": 89398.0}, {"date": "2022-01-21", "close": 69.4, "volume": 145503.0}, {"date": "2022-01-24", "close": 70.0, "volume": 145599.0}, {"date": "2022-01-25", "close": 70.4, "volume": 104578.0}, {"date": "2022-01-26", "close": 63.8, "volume": 49997.0}, {"date": "2022-01-27", "close": 59.4, "volume": 36749.0}, {"date": "2022-01-28", "close": 60.8, "volume": 54675.0}, {"date": "2022-01-31", "close": 67.8, "volume": 75352.0}, {"date": "2022-02-01", "close": 86.0, "volume": 2148958.0}, {"date": "2022-02-02", "close": 79.6, "volume": 136612.0}, {"date": "2022-02-03", "close": 79.4, "volume": 72821.0}, {"date": "2022-02-04", "close": 87.8, "volume": 136976.0}, {"date": "2022-02-07", "close": 88.6, "volume": 87968.0}, {"date": "2022-02-08", "close": 78.4, "volume": 69576.0}, {"date": "2022-02-09", "close": 78.0, "volume": 64723.0}, {"date": "2022-02-10", "close": 73.6, "volume": 46814.0}, {"date": "2022-02-11", "close": 68.6, "volume": 34649.0}, {"date": "2022-02-14", "close": 64.8, "volume": 30087.0}, {"date": "2022-02-15", "close": 66.8, "volume": 77564.0}, {"date": "2022-02-16", "close": 67.6, "volume": 28010.0}, {"date": "2022-02-17", "close": 61.0, "volume": 34458.0}, {"date": "2022-02-18", "close": 58.6, "volume": 29035.0}, {"date": "2022-02-22", "close": 55.8, "volume": 32673.0}, {"date": "2022-02-23", "close": 51.4, "volume": 24729.0}, {"date": "2022-02-24", "close": 59.2, "volume": 47757.0}, {"date": "2022-02-25", "close": 61.6, "volume": 23287.0}, {"date": "2022-02-28", "close": 59.0, "volume": 27585.0}, {"date": "2022-03-01", "close": 56.6, "volume": 12881.0}, {"date": "2022-03-02", "close": 59.2, "volume": 19525.0}, {"date": "2022-03-03", "close": 56.8, "volume": 19149.0}, {"date": "2022-03-04", "close": 53.6, "volume": 15809.0}, {"date": "2022-03-07", "close": 49.6, "volume": 37781.0}, {"date": "2022-03-08", "close": 45.0, "volume": 40968.0}, {"date": "2022-03-09", "close": 51.6, "volume": 79997.0}, {"date": "2022-03-10", "close": 49.2, "volume": 20213.0}, {"date": "2022-03-11", "close": 47.0, "volume": 39042.0}, {"date": "2022-03-14", "close": 45.4, "volume": 23106.0}, {"date": "2022-03-15", "close": 48.2, "volume": 22183.0}, {"date": "2022-03-16", "close": 54.8, "volume": 84766.0}, {"date": "2022-03-17", "close": 64.4, "volume": 62382.0}, {"date": "2022-03-18", "close": 59.0, "volume": 70672.0}, {"date": "2022-03-21", "close": 60.6, "volume": 38772.0}, {"date": "2022-03-22", "close": 60.4, "volume": 28563.0}, {"date": "2022-03-23", "close": 60.6, "volume": 17442.0}, {"date": "2022-03-24", "close": 62.6, "volume": 20139.0}, {"date": "2022-03-25", "close": 59.6, "volume": 77329.0}, {"date": "2022-03-28", "close": 66.2, "volume": 43909.0}, {"date": "2022-03-29", "close": 67.0, "volume": 25660.0}, {"date": "2022-03-30", "close": 66.0, "volume": 32205.0}, {"date": "2022-03-31", "close": 66.6, "volume": 46421.0}, {"date": "2022-04-01", "close": 70.2, "volume": 73287.0}, {"date": "2022-04-04", "close": 72.8, "volume": 33595.0}, {"date": "2022-04-05", "close": 71.8, "volume": 23264.0}, {"date": "2022-04-06", "close": 70.8, "volume": 40443.0}, {"date": "2022-04-07", "close": 80.8, "volume": 246432.0}, {"date": "2022-04-08", "close": 92.4, "volume": 1810283.0}, {"date": "2022-04-11", "close": 83.2, "volume": 71328.0}, {"date": "2022-04-12", "close": 74.0, "volume": 40371.0}, {"date": "2022-04-13", "close": 99.2, "volume": 1607088.0}, {"date": "2022-04-14", "close": 84.0, "volume": 177037.0}, {"date": "2022-04-18", "close": 75.4, "volume": 42355.0}, {"date": "2022-04-19", "close": 79.8, "volume": 69378.0}, {"date": "2022-04-20", "close": 79.0, "volume": 50026.0}, {"date": "2022-04-21", "close": 76.0, "volume": 31467.0}, {"date": "2022-04-22", "close": 79.8, "volume": 65354.0}, {"date": "2022-04-25", "close": 81.2, "volume": 55829.0}, {"date": "2022-04-26", "close": 74.4, "volume": 57082.0}, {"date": "2022-04-27", "close": 70.6, "volume": 29230.0}, {"date": "2022-04-28", "close": 71.2, "volume": 19848.0}, {"date": "2022-04-29", "close": 74.0, "volume": 26883.0}, {"date": "2022-05-02", "close": 75.8, "volume": 16742.0}, {"date": "2022-05-03", "close": 75.2, "volume": 15917.0}, {"date": "2022-05-04", "close": 77.0, "volume": 13050.0}, {"date": "2022-05-05", "close": 72.2, "volume": 16470.0}, {"date": "2022-05-06", "close": 69.6, "volume": 8478.0}, {"date": "2022-05-09", "close": 61.8, "volume": 16693.0}, {"date": "2022-05-10", "close": 62.2, "volume": 10191.0}, {"date": "2022-05-11", "close": 54.0, "volume": 16433.0}, {"date": "2022-05-12", "close": 57.0, "volume": 16310.0}, {"date": "2022-05-13", "close": 55.4, "volume": 39130.0}, {"date": "2022-05-16", "close": 52.4, "volume": 8879.0}, {"date": "2022-05-17", "close": 53.6, "volume": 15630.0}, {"date": "2022-05-18", "close": 52.2, "volume": 11763.0}, {"date": "2022-05-19", "close": 56.0, "volume": 14476.0}, {"date": "2022-05-20", "close": 57.6, "volume": 13269.0}, {"date": "2022-05-23", "close": 57.6, "volume": 4160.0}, {"date": "2022-05-24", "close": 53.6, "volume": 19899.0}, {"date": "2022-05-25", "close": 55.0, "volume": 5335.0}, {"date": "2022-05-26", "close": 57.4, "volume": 7507.0}, {"date": "2022-05-27", "close": 58.8, "volume": 5364.0}, {"date": "2022-05-31", "close": 57.4, "volume": 4808.0}, {"date": "2022-06-01", "close": 54.8, "volume": 4254.0}, {"date": "2022-06-02", "close": 54.8, "volume": 4549.0}, {"date": "2022-06-03", "close": 53.8, "volume": 4810.0}, {"date": "2022-06-06", "close": 50.2, "volume": 11352.0}, {"date": "2022-06-07", "close": 50.8, "volume": 8802.0}, {"date": "2022-06-08", "close": 49.0, "volume": 11057.0}, {"date": "2022-06-09", "close": 48.0, "volume": 8671.0}, {"date": "2022-06-10", "close": 45.8, "volume": 20800.0}, {"date": "2022-06-13", "close": 41.4, "volume": 19930.0}, {"date": "2022-06-14", "close": 41.4, "volume": 25671.0}, {"date": "2022-06-15", "close": 41.8, "volume": 9324.0}, {"date": "2022-06-16", "close": 39.8, "volume": 7715.0}, {"date": "2022-06-17", "close": 41.4, "volume": 8313.0}, {"date": "2022-06-21", "close": 41.0, "volume": 24243.0}, {"date": "2022-06-22", "close": 39.8, "volume": 8664.0}, {"date": "2022-06-23", "close": 42.6, "volume": 21476.0}, {"date": "2022-06-24", "close": 41.8, "volume": 23476.0}, {"date": "2022-06-27", "close": 39.0, "volume": 30297.0}, {"date": "2022-06-28", "close": 38.0, "volume": 24152.0}, {"date": "2022-06-29", "close": 37.6, "volume": 11496.0}, {"date": "2022-06-30", "close": 37.2, "volume": 5858.0}, {"date": "2022-07-01", "close": 36.0, "volume": 5690.0}, {"date": "2022-07-05", "close": 36.6, "volume": 5777.0}, {"date": "2022-07-06", "close": 37.0, "volume": 9881.0}, {"date": "2022-07-07", "close": 35.6, "volume": 18792.0}, {"date": "2022-07-08", "close": 35.6, "volume": 18734.0}, {"date": "2022-07-11", "close": 36.8, "volume": 38841.0}, {"date": "2022-07-12", "close": 39.6, "volume": 91879.0}, {"date": "2022-07-13", "close": 41.8, "volume": 114619.0}, {"date": "2022-07-14", "close": 36.2, "volume": 187857.0}, {"date": "2022-07-15", "close": 34.2, "volume": 62117.0}, {"date": "2022-07-18", "close": 33.0, "volume": 38071.0}, {"date": "2022-07-19", "close": 33.6, "volume": 23453.0}, {"date": "2022-07-20", "close": 34.8, "volume": 31957.0}, {"date": "2022-07-21", "close": 35.6, "volume": 65957.0}, {"date": "2022-07-22", "close": 37.8, "volume": 242865.0}, {"date": "2022-07-25", "close": 35.4, "volume": 129793.0}, {"date": "2022-07-26", "close": 32.8, "volume": 68110.0}, {"date": "2022-07-27", "close": 28.8, "volume": 94745.0}, {"date": "2022-07-28", "close": 29.6, "volume": 26601.0}, {"date": "2022-07-29", "close": 28.6, "volume": 24981.0}, {"date": "2022-08-01", "close": 30.6, "volume": 37816.0}, {"date": "2022-08-02", "close": 28.4, "volume": 22045.0}, {"date": "2022-08-03", "close": 29.0, "volume": 21642.0}, {"date": "2022-08-04", "close": 29.4, "volume": 18452.0}, {"date": "2022-08-05", "close": 30.2, "volume": 15663.0}, {"date": "2022-08-08", "close": 29.0, "volume": 15949.0}, {"date": "2022-08-09", "close": 28.2, "volume": 12156.0}, {"date": "2022-08-10", "close": 28.0, "volume": 20529.0}, {"date": "2022-08-11", "close": 27.4, "volume": 34070.0}, {"date": "2022-08-12", "close": 28.2, "volume": 30287.0}, {"date": "2022-08-15", "close": 26.6, "volume": 105993.0}, {"date": "2022-08-16", "close": 23.0, "volume": 111098.0}, {"date": "2022-08-17", "close": 23.8, "volume": 36656.0}, {"date": "2022-08-18", "close": 22.6, "volume": 23703.0}, {"date": "2022-08-19", "close": 23.0, "volume": 14715.0}, {"date": "2022-08-22", "close": 22.4, "volume": 10236.0}, {"date": "2022-08-23", "close": 22.8, "volume": 11643.0}, {"date": "2022-08-24", "close": 23.3, "volume": 17305.0}, {"date": "2022-08-25", "close": 22.8, "volume": 117793.0}, {"date": "2022-08-26", "close": 24.6, "volume": 106432.0}, {"date": "2022-08-29", "close": 23.2, "volume": 19147.0}, {"date": "2022-08-30", "close": 23.6, "volume": 13142.0}, {"date": "2022-08-31", "close": 23.2, "volume": 21138.0}, {"date": "2022-09-01", "close": 23.2, "volume": 10438.0}, {"date": "2022-09-02", "close": 23.8, "volume": 24583.0}, {"date": "2022-09-06", "close": 25.2, "volume": 20325.0}, {"date": "2022-09-07", "close": 24.4, "volume": 6423.0}, {"date": "2022-09-08", "close": 24.6, "volume": 6407.0}, {"date": "2022-09-09", "close": 25.0, "volume": 20517.0}, {"date": "2022-09-12", "close": 24.2, "volume": 6193.0}, {"date": "2022-09-13", "close": 24.0, "volume": 8812.0}, {"date": "2022-09-14", "close": 24.0, "volume": 6140.0}, {"date": "2022-09-15", "close": 22.8, "volume": 10243.0}, {"date": "2022-09-16", "close": 21.6, "volume": 26983.0}, {"date": "2022-09-19", "close": 20.2, "volume": 23927.0}, {"date": "2022-09-20", "close": 20.2, "volume": 9186.0}, {"date": "2022-09-21", "close": 20.0, "volume": 10792.0}, {"date": "2022-09-22", "close": 18.646, "volume": 19279.0}, {"date": "2022-09-23", "close": 18.46, "volume": 13697.0}, {"date": "2022-09-26", "close": 18.002, "volume": 8572.0}, {"date": "2022-09-27", "close": 17.528, "volume": 6339.0}, {"date": "2022-09-28", "close": 19.004, "volume": 20115.0}, {"date": "2022-09-29", "close": 20.0, "volume": 12474.0}, {"date": "2022-09-30", "close": 21.0, "volume": 12620.0}, {"date": "2022-10-03", "close": 21.0, "volume": 5407.0}, {"date": "2022-10-04", "close": 21.4, "volume": 10976.0}, {"date": "2022-10-05", "close": 22.2, "volume": 13159.0}, {"date": "2022-10-06", "close": 22.6, "volume": 5696.0}, {"date": "2022-10-07", "close": 22.6, "volume": 9363.0}, {"date": "2022-10-10", "close": 21.2, "volume": 5652.0}, {"date": "2022-10-11", "close": 21.4, "volume": 3264.0}, {"date": "2022-10-12", "close": 22.0, "volume": 6883.0}, {"date": "2022-10-13", "close": 23.0, "volume": 12067.0}, {"date": "2022-10-14", "close": 24.2, "volume": 20031.0}, {"date": "2022-10-17", "close": 24.4, "volume": 11078.0}, {"date": "2022-10-18", "close": 24.6, "volume": 8883.0}, {"date": "2022-10-19", "close": 24.4, "volume": 6064.0}, {"date": "2022-10-20", "close": 24.8, "volume": 4884.0}, {"date": "2022-10-21", "close": 24.0, "volume": 4244.0}, {"date": "2022-10-24", "close": 23.8, "volume": 3730.0}, {"date": "2022-10-25", "close": 23.4, "volume": 4374.0}, {"date": "2022-10-26", "close": 22.4, "volume": 2955.0}, {"date": "2022-10-27", "close": 22.0, "volume": 2096.0}, {"date": "2022-10-28", "close": 21.4, "volume": 3874.0}, {"date": "2022-10-31", "close": 21.6, "volume": 4433.0}, {"date": "2022-11-01", "close": 21.4, "volume": 2083.0}, {"date": "2022-11-02", "close": 21.0, "volume": 5592.0}, {"date": "2022-11-03", "close": 20.838, "volume": 3247.0}, {"date": "2022-11-04", "close": 20.0, "volume": 2524.0}, {"date": "2022-11-07", "close": 20.0, "volume": 2885.0}, {"date": "2022-11-08", "close": 18.596, "volume": 6420.0}, {"date": "2022-11-09", "close": 17.07, "volume": 10581.0}, {"date": "2022-11-10", "close": 19.0, "volume": 9665.0}, {"date": "2022-11-11", "close": 20.0, "volume": 4592.0}, {"date": "2022-11-14", "close": 20.0, "volume": 4259.0}, {"date": "2022-11-15", "close": 20.4, "volume": 3054.0}, {"date": "2022-11-16", "close": 20.6, "volume": 2570.0}, {"date": "2022-11-17", "close": 20.0, "volume": 1613.0}, {"date": "2022-11-18", "close": 19.8, "volume": 1596.0}, {"date": "2022-11-21", "close": 19.302, "volume": 1930.0}, {"date": "2022-11-22", "close": 19.01, "volume": 2985.0}, {"date": "2022-11-23", "close": 19.848, "volume": 2023.0}, {"date": "2022-11-25", "close": 19.798, "volume": 450.0}, {"date": "2022-11-28", "close": 20.8, "volume": 4415.0}, {"date": "2022-11-29", "close": 21.0, "volume": 2813.0}, {"date": "2022-11-30", "close": 21.0, "volume": 3777.0}, {"date": "2022-12-01", "close": 21.018, "volume": 1953.0}, {"date": "2022-12-02", "close": 21.0, "volume": 3185.0}, {"date": "2022-12-05", "close": 21.0, "volume": 3667.0}, {"date": "2022-12-06", "close": 20.2, "volume": 2053.0}, {"date": "2022-12-07", "close": 19.796, "volume": 2831.0}, {"date": "2022-12-08", "close": 19.496, "volume": 2994.0}, {"date": "2022-12-09", "close": 19.096, "volume": 5060.0}, {"date": "2022-12-12", "close": 18.952, "volume": 5464.0}, {"date": "2022-12-13", "close": 18.0, "volume": 3985.0}, {"date": "2022-12-14", "close": 17.802, "volume": 4893.0}, {"date": "2022-12-15", "close": 17.8, "volume": 1270.0}, {"date": "2022-12-16", "close": 15.802, "volume": 8695.0}, {"date": "2022-12-19", "close": 16.0, "volume": 5017.0}, {"date": "2022-12-20", "close": 15.4, "volume": 7483.0}, {"date": "2022-12-21", "close": 18.452, "volume": 22064.0}, {"date": "2022-12-22", "close": 18.8, "volume": 5095.0}, {"date": "2022-12-23", "close": 18.6, "volume": 12760.0}, {"date": "2022-12-27", "close": 17.002, "volume": 4353.0}, {"date": "2022-12-28", "close": 17.798, "volume": 2392.0}, {"date": "2022-12-29", "close": 18.4, "volume": 7489.0}, {"date": "2022-12-30", "close": 18.332, "volume": 4132.0}, {"date": "2023-01-03", "close": 16.902, "volume": 8069.0}, {"date": "2023-01-04", "close": 17.632, "volume": 2443.0}, {"date": "2023-01-05", "close": 17.998, "volume": 648.0}, {"date": "2023-01-06", "close": 18.0, "volume": 2136.0}, {"date": "2023-01-09", "close": 20.2, "volume": 24753.0}, {"date": "2023-01-10", "close": 19.302, "volume": 2756.0}, {"date": "2023-01-11", "close": 19.604, "volume": 4917.0}, {"date": "2023-01-12", "close": 20.4, "volume": 6756.0}, {"date": "2023-01-13", "close": 19.98, "volume": 3380.0}, {"date": "2023-01-17", "close": 19.998, "volume": 1189.0}, {"date": "2023-01-18", "close": 18.998, "volume": 6187.0}, {"date": "2023-01-19", "close": 17.398, "volume": 4173.0}, {"date": "2023-01-20", "close": 18.272, "volume": 3490.0}, {"date": "2023-01-23", "close": 18.9, "volume": 3080.0}, {"date": "2023-01-24", "close": 18.441, "volume": 3079.0}, {"date": "2023-01-25", "close": 18.448, "volume": 3813.0}, {"date": "2023-01-26", "close": 18.492, "volume": 1331.0}, {"date": "2023-01-27", "close": 18.364, "volume": 3228.0}, {"date": "2023-01-30", "close": 18.0, "volume": 6568.0}, {"date": "2023-01-31", "close": 16.996, "volume": 23198.0}, {"date": "2023-02-01", "close": 17.22, "volume": 7046.0}, {"date": "2023-02-02", "close": 17.78, "volume": 8541.0}, {"date": "2023-02-03", "close": 17.602, "volume": 17271.0}, {"date": "2023-02-06", "close": 18.0, "volume": 7777.0}, {"date": "2023-02-07", "close": 17.6, "volume": 6142.0}, {"date": "2023-02-08", "close": 17.0, "volume": 14609.0}, {"date": "2023-02-09", "close": 16.274, "volume": 11115.0}, {"date": "2023-02-10", "close": 16.308, "volume": 4466.0}, {"date": "2023-02-13", "close": 16.198, "volume": 3571.0}, {"date": "2023-02-14", "close": 16.146, "volume": 1878.0}, {"date": "2023-02-15", "close": 16.39, "volume": 3552.0}, {"date": "2023-02-16", "close": 16.3, "volume": 2438.0}, {"date": "2023-02-17", "close": 16.388, "volume": 1758.0}, {"date": "2023-02-21", "close": 16.072, "volume": 1223.0}, {"date": "2023-02-22", "close": 16.036, "volume": 10039.0}, {"date": "2023-02-23", "close": 15.592, "volume": 3193.0}, {"date": "2023-02-24", "close": 15.008, "volume": 4109.0}, {"date": "2023-02-27", "close": 14.998, "volume": 8988.0}, {"date": "2023-02-28", "close": 14.808, "volume": 1717.0}, {"date": "2023-03-01", "close": 14.012, "volume": 6291.0}, {"date": "2023-03-02", "close": 13.0, "volume": 13578.0}, {"date": "2023-03-03", "close": 12.602, "volume": 12978.0}, {"date": "2023-03-06", "close": 12.6, "volume": 10991.0}, {"date": "2023-03-07", "close": 12.888, "volume": 4288.0}, {"date": "2023-03-08", "close": 12.5, "volume": 5435.0}, {"date": "2023-03-09", "close": 11.22, "volume": 14502.0}, {"date": "2023-03-10", "close": 11.1, "volume": 5067.0}, {"date": "2023-03-13", "close": 11.48, "volume": 3229.0}, {"date": "2023-03-14", "close": 12.48, "volume": 6908.0}, {"date": "2023-03-15", "close": 12.516, "volume": 1956.0}, {"date": "2023-03-16", "close": 12.624, "volume": 8199.0}, {"date": "2023-03-17", "close": 13.0, "volume": 3423.0}, {"date": "2023-03-20", "close": 12.538, "volume": 1645.0}, {"date": "2023-03-21", "close": 12.41, "volume": 1492.0}, {"date": "2023-03-22", "close": 12.114, "volume": 1585.0}, {"date": "2023-03-23", "close": 11.756, "volume": 1296.0}, {"date": "2023-03-24", "close": 12.4, "volume": 468.0}, {"date": "2023-03-27", "close": 12.0, "volume": 2061.0}, {"date": "2023-03-28", "close": 11.606, "volume": 1060.0}, {"date": "2023-03-29", "close": 11.8, "volume": 832.0}, {"date": "2023-03-30", "close": 11.996, "volume": 970.0}, {"date": "2023-03-31", "close": 12.2, "volume": 2067.0}, {"date": "2023-04-03", "close": 12.564, "volume": 2892.0}, {"date": "2023-04-04", "close": 12.952, "volume": 2525.0}, {"date": "2023-04-05", "close": 12.2, "volume": 2907.0}, {"date": "2023-04-06", "close": 12.0, "volume": 901.0}, {"date": "2023-04-10", "close": 11.742, "volume": 2778.0}, {"date": "2023-04-11", "close": 12.0, "volume": 1108.0}, {"date": "2023-04-12", "close": 11.9, "volume": 2836.0}, {"date": "2023-04-13", "close": 11.874, "volume": 1655.0}, {"date": "2023-04-14", "close": 11.9, "volume": 2673.0}, {"date": "2023-04-17", "close": 11.898, "volume": 2767.0}, {"date": "2023-04-18", "close": 12.2, "volume": 4841.0}, {"date": "2023-04-19", "close": 12.206, "volume": 3797.0}, {"date": "2023-04-20", "close": 12.004, "volume": 3033.0}, {"date": "2023-04-21", "close": 12.5, "volume": 2745.0}, {"date": "2023-04-24", "close": 11.438, "volume": 5961.0}, {"date": "2023-04-25", "close": 11.832, "volume": 1277.0}, {"date": "2023-04-26", "close": 11.2, "volume": 3673.0}, {"date": "2023-04-27", "close": 11.8, "volume": 2697.0}, {"date": "2023-04-28", "close": 11.8, "volume": 5092.0}, {"date": "2023-05-01", "close": 11.466, "volume": 2147.0}, {"date": "2023-05-02", "close": 11.9, "volume": 1656.0}, {"date": "2023-05-03", "close": 11.44, "volume": 2918.0}, {"date": "2023-05-04", "close": 11.9, "volume": 1734.0}, {"date": "2023-05-05", "close": 11.95, "volume": 3557.0}, {"date": "2023-05-08", "close": 12.0, "volume": 1845.0}, {"date": "2023-05-09", "close": 11.958, "volume": 1845.0}, {"date": "2023-05-10", "close": 11.912, "volume": 2470.0}, {"date": "2023-05-11", "close": 11.29, "volume": 6635.0}, {"date": "2023-05-12", "close": 8.058, "volume": 47823.0}, {"date": "2023-05-15", "close": 8.1, "volume": 10205.0}, {"date": "2023-05-16", "close": 8.198, "volume": 5578.0}, {"date": "2023-05-17", "close": 8.598, "volume": 8774.0}, {"date": "2023-05-18", "close": 9.286, "volume": 5055.0}, {"date": "2023-05-19", "close": 10.4, "volume": 6568.0}, {"date": "2023-05-22", "close": 10.5, "volume": 1282.0}, {"date": "2023-05-23", "close": 9.702, "volume": 3373.0}, {"date": "2023-05-24", "close": 9.99, "volume": 1276.0}, {"date": "2023-05-25", "close": 9.4, "volume": 2665.0}, {"date": "2023-05-26", "close": 9.296, "volume": 3263.0}, {"date": "2023-05-30", "close": 9.62, "volume": 2177.0}, {"date": "2023-05-31", "close": 9.4, "volume": 6499.0}, {"date": "2023-06-01", "close": 9.3, "volume": 644.0}, {"date": "2023-06-02", "close": 9.58, "volume": 2858.0}, {"date": "2023-06-05", "close": 9.3, "volume": 916.0}, {"date": "2023-06-06", "close": 9.518, "volume": 3499.0}, {"date": "2023-06-07", "close": 9.402, "volume": 2422.0}, {"date": "2023-06-08", "close": 9.1, "volume": 571.0}, {"date": "2023-06-09", "close": 8.924, "volume": 1568.0}, {"date": "2023-06-12", "close": 8.8, "volume": 7086.0}, {"date": "2023-06-13", "close": 8.502, "volume": 1727.0}, {"date": "2023-06-14", "close": 8.5, "volume": 2207.0}, {"date": "2023-06-15", "close": 8.5, "volume": 2787.0}, {"date": "2023-06-16", "close": 8.8, "volume": 125981.0}, {"date": "2023-06-20", "close": 10.762, "volume": 297417.0}, {"date": "2023-06-21", "close": 11.8, "volume": 39425.0}, {"date": "2023-06-22", "close": 11.35, "volume": 16531.0}, {"date": "2023-06-23", "close": 9.554, "volume": 13697.0}, {"date": "2023-06-26", "close": 10.59, "volume": 8855.0}, {"date": "2023-06-27", "close": 10.4, "volume": 4171.0}, {"date": "2023-06-28", "close": 10.2, "volume": 3668.0}, {"date": "2023-06-29", "close": 10.6, "volume": 2357.0}, {"date": "2023-06-30", "close": 10.4, "volume": 3932.0}, {"date": "2023-07-03", "close": 10.8, "volume": 24541.0}, {"date": "2023-07-05", "close": 9.46, "volume": 140272.0}, {"date": "2023-07-06", "close": 8.87, "volume": 37259.0}, {"date": "2023-07-07", "close": 9.39, "volume": 11835.0}, {"date": "2023-07-10", "close": 9.3, "volume": 3560.0}, {"date": "2023-07-11", "close": 9.79, "volume": 21282.0}, {"date": "2023-07-12", "close": 10.0, "volume": 9508.0}, {"date": "2023-07-13", "close": 9.65, "volume": 6147.0}, {"date": "2023-07-14", "close": 9.26, "volume": 5533.0}, {"date": "2023-07-17", "close": 9.365, "volume": 5458.0}, {"date": "2023-07-18", "close": 9.22, "volume": 3904.0}, {"date": "2023-07-19", "close": 9.23, "volume": 21755.0}, {"date": "2023-07-20", "close": 11.92, "volume": 422202.0}, {"date": "2023-07-21", "close": 11.98, "volume": 84054.0}, {"date": "2023-07-24", "close": 12.74, "volume": 35642.0}, {"date": "2023-07-25", "close": 12.44, "volume": 15046.0}, {"date": "2023-07-26", "close": 12.21, "volume": 9606.0}, {"date": "2023-07-27", "close": 12.34, "volume": 3986.0}, {"date": "2023-07-28", "close": 11.99, "volume": 4650.0}, {"date": "2023-07-31", "close": 11.74, "volume": 4056.0}, {"date": "2023-08-01", "close": 11.86, "volume": 2860.0}, {"date": "2023-08-02", "close": 11.61, "volume": 2882.0}, {"date": "2023-08-03", "close": 12.01, "volume": 3994.0}, {"date": "2023-08-04", "close": 12.02, "volume": 2833.0}, {"date": "2023-08-07", "close": 12.18, "volume": 3345.0}, {"date": "2023-08-08", "close": 11.82, "volume": 3930.0}, {"date": "2023-08-09", "close": 10.84, "volume": 2429.0}, {"date": "2023-08-10", "close": 10.76, "volume": 13505.0}, {"date": "2023-08-11", "close": 10.35, "volume": 45565.0}, {"date": "2023-08-14", "close": 10.02, "volume": 8487.0}, {"date": "2023-08-15", "close": 9.19, "volume": 13008.0}, {"date": "2023-08-16", "close": 9.5, "volume": 4986.0}, {"date": "2023-08-17", "close": 9.35, "volume": 2840.0}, {"date": "2023-08-18", "close": 9.12, "volume": 5297.0}, {"date": "2023-08-21", "close": 8.8, "volume": 2942.0}, {"date": "2023-08-22", "close": 8.83, "volume": 1400.0}, {"date": "2023-08-23", "close": 8.59, "volume": 4268.0}, {"date": "2023-08-24", "close": 9.16, "volume": 2441.0}, {"date": "2023-08-25", "close": 8.72, "volume": 1216.0}, {"date": "2023-08-28", "close": 8.7, "volume": 1033.0}, {"date": "2023-08-29", "close": 8.745, "volume": 1995.0}, {"date": "2023-08-30", "close": 8.87, "volume": 1807.0}, {"date": "2023-08-31", "close": 8.66, "volume": 5452.0}, {"date": "2023-09-01", "close": 8.53, "volume": 1393.0}, {"date": "2023-09-05", "close": 8.66, "volume": 1658.0}, {"date": "2023-09-06", "close": 8.78, "volume": 2331.0}, {"date": "2023-09-07", "close": 8.51, "volume": 1220.0}, {"date": "2023-09-08", "close": 8.5, "volume": 1434.0}, {"date": "2023-09-11", "close": 8.3, "volume": 3073.0}, {"date": "2023-09-12", "close": 8.3, "volume": 1253.0}, {"date": "2023-09-13", "close": 8.2999, "volume": 4913.0}, {"date": "2023-09-14", "close": 8.09, "volume": 2748.0}, {"date": "2023-09-15", "close": 8.51, "volume": 6824.0}, {"date": "2023-09-18", "close": 8.64, "volume": 1360.0}, {"date": "2023-09-19", "close": 8.64, "volume": null}, {"date": "2023-09-20", "close": 8.58, "volume": 1094.0}, {"date": "2023-09-21", "close": 8.58, "volume": 2051.0}, {"date": "2023-09-22", "close": 9.2, "volume": 4978.0}, {"date": "2023-09-25", "close": 8.25, "volume": 2473.0}, {"date": "2023-09-26", "close": 9.12, "volume": 10547.0}, {"date": "2023-09-27", "close": 8.5, "volume": 10878.0}, {"date": "2023-09-28", "close": 8.76, "volume": 3482.0}, {"date": "2023-09-29", "close": 8.77, "volume": 8392.0}, {"date": "2023-10-02", "close": 8.74, "volume": 4188.0}, {"date": "2023-10-03", "close": 8.49, "volume": 2671.0}, {"date": "2023-10-04", "close": 8.59, "volume": 4645.0}, {"date": "2023-10-05", "close": 8.55, "volume": 2125.0}, {"date": "2023-10-06", "close": 8.28, "volume": 1909.0}, {"date": "2023-10-09", "close": 8.28, "volume": 3279.0}, {"date": "2023-10-10", "close": 7.57, "volume": 24839.0}, {"date": "2023-10-11", "close": 7.67, "volume": 8386.0}, {"date": "2023-10-12", "close": 6.65, "volume": 3429.0}, {"date": "2023-10-13", "close": 6.72, "volume": 1304.0}, {"date": "2023-10-16", "close": 5.41, "volume": 18932.0}, {"date": "2023-10-17", "close": 4.83, "volume": 23283.0}, {"date": "2023-10-18", "close": 4.32, "volume": 31461.0}, {"date": "2023-10-19", "close": 4.58, "volume": 1588633.0}, {"date": "2023-10-20", "close": 4.04, "volume": 87038.0}, {"date": "2023-10-23", "close": 3.8501, "volume": 64655.0}, {"date": "2023-10-24", "close": 3.35, "volume": 62173.0}, {"date": "2023-10-25", "close": 3.35, "volume": 62501.0}, {"date": "2023-10-26", "close": 3.59, "volume": 29939.0}, {"date": "2023-10-27", "close": 3.65, "volume": 23144.0}, {"date": "2023-10-30", "close": 3.8, "volume": 31893.0}, {"date": "2023-10-31", "close": 4.7, "volume": 68766.0}, {"date": "2023-11-01", "close": 4.8699, "volume": 53353.0}, {"date": "2023-11-02", "close": 4.8962, "volume": 21458.0}, {"date": "2023-11-03", "close": 4.45, "volume": 16563.0}, {"date": "2023-11-06", "close": 4.1, "volume": 27127.0}, {"date": "2023-11-07", "close": 4.2, "volume": 17024.0}, {"date": "2023-11-08", "close": 4.15, "volume": 11452.0}, {"date": "2023-11-09", "close": 3.91, "volume": 8771.0}, {"date": "2023-11-10", "close": 3.81, "volume": 28372.0}, {"date": "2023-11-13", "close": 3.83, "volume": 13653.0}, {"date": "2023-11-14", "close": 3.99, "volume": 13231.0}, {"date": "2023-11-15", "close": 3.76, "volume": 20706.0}, {"date": "2023-11-16", "close": 3.79, "volume": 8453.0}, {"date": "2023-11-17", "close": 3.62, "volume": 6244.0}, {"date": "2023-11-20", "close": 3.38, "volume": 8324.0}, {"date": "2023-11-21", "close": 3.2947, "volume": 17413.0}, {"date": "2023-11-22", "close": 3.225, "volume": 7610.0}, {"date": "2023-11-24", "close": 3.2, "volume": 5166.0}, {"date": "2023-11-27", "close": 3.21, "volume": 6768.0}, {"date": "2023-11-28", "close": 3.79, "volume": 22829.0}, {"date": "2023-11-29", "close": 3.85, "volume": 17111.0}, {"date": "2023-11-30", "close": 3.3462, "volume": 7795.0}, {"date": "2023-12-01", "close": 3.7499, "volume": 13170.0}, {"date": "2023-12-04", "close": 3.6, "volume": 18039.0}, {"date": "2023-12-05", "close": 3.79, "volume": 1927.0}, {"date": "2023-12-06", "close": 3.52, "volume": 4869.0}, {"date": "2023-12-07", "close": 3.325, "volume": 12194.0}, {"date": "2023-12-08", "close": 3.57, "volume": 16310.0}, {"date": "2023-12-11", "close": 3.44, "volume": 25245.0}, {"date": "2023-12-12", "close": 3.17, "volume": 22038.0}, {"date": "2023-12-13", "close": 3.0, "volume": 12172.0}, {"date": "2023-12-14", "close": 3.05, "volume": 45078.0}, {"date": "2023-12-15", "close": 2.96, "volume": 16762.0}, {"date": "2023-12-18", "close": 3.69, "volume": 104081.0}, {"date": "2023-12-19", "close": 3.36, "volume": 41509.0}, {"date": "2023-12-20", "close": 3.4, "volume": 170837.0}, {"date": "2023-12-21", "close": 3.23, "volume": 32194.0}, {"date": "2023-12-22", "close": 2.96, "volume": 40262.0}, {"date": "2023-12-26", "close": 3.02, "volume": 16430.0}, {"date": "2023-12-27", "close": 2.82, "volume": 34049.0}, {"date": "2023-12-28", "close": 2.85, "volume": 38403.0}, {"date": "2023-12-29", "close": 2.77, "volume": 63364.0}, {"date": "2024-01-02", "close": 2.7999, "volume": 34032.0}, {"date": "2024-01-03", "close": 2.7, "volume": 21073.0}, {"date": "2024-01-04", "close": 3.05, "volume": 967122.0}, {"date": "2024-01-05", "close": 2.82, "volume": 64943.0}, {"date": "2024-01-08", "close": 2.695, "volume": 35773.0}, {"date": "2024-01-09", "close": 2.45, "volume": 66987.0}, {"date": "2024-01-10", "close": 2.35, "volume": 125801.0}, {"date": "2024-01-11", "close": 2.29, "volume": 108361.0}, {"date": "2024-01-12", "close": 2.21, "volume": 73418.0}, {"date": "2024-01-16", "close": 2.03, "volume": 71789.0}, {"date": "2024-01-17", "close": 1.91, "volume": 49200.0}, {"date": "2024-01-18", "close": 1.8101, "volume": 10963.0}, {"date": "2024-01-19", "close": 1.64, "volume": 57544.0}, {"date": "2024-01-22", "close": 1.64, "volume": 48823.0}, {"date": "2024-01-23", "close": 1.66, "volume": 27997.0}, {"date": "2024-01-24", "close": 1.56, "volume": 28726.0}, {"date": "2024-01-25", "close": 1.48, "volume": 11726.0}, {"date": "2024-01-26", "close": 1.51, "volume": 14745.0}, {"date": "2024-01-29", "close": 1.38, "volume": 29528.0}, {"date": "2024-01-30", "close": 1.36, "volume": 16585.0}, {"date": "2024-01-31", "close": 1.33, "volume": 38283.0}, {"date": "2024-02-01", "close": 1.335, "volume": 37745.0}, {"date": "2024-02-02", "close": 0.92, "volume": 9197100.0}, {"date": "2024-02-05", "close": 0.94, "volume": 831890.0}, {"date": "2024-02-06", "close": 0.893, "volume": 379707.0}, {"date": "2024-02-07", "close": 0.7155, "volume": 553298.0}, {"date": "2024-02-08", "close": 0.729, "volume": 307102.0}, {"date": "2024-02-09", "close": 0.7316, "volume": 222300.0}, {"date": "2024-02-12", "close": 0.71, "volume": 265576.0}, {"date": "2024-02-13", "close": 0.6996, "volume": 205213.0}, {"date": "2024-02-14", "close": 0.684, "volume": 128754.0}, {"date": "2024-02-15", "close": 0.6937, "volume": 159689.0}, {"date": "2024-02-16", "close": 0.7495, "volume": 198397.0}, {"date": "2024-02-20", "close": 1.15, "volume": 28488150.0}, {"date": "2024-02-21", "close": 0.977, "volume": 1192429.0}, {"date": "2024-02-22", "close": 0.995, "volume": 391555.0}, {"date": "2024-02-23", "close": 0.92, "volume": 247068.0}, {"date": "2024-02-26", "close": 0.8926, "volume": 127518.0}, {"date": "2024-02-27", "close": 0.8694, "volume": 156912.0}, {"date": "2024-02-28", "close": 0.813, "volume": 140487.0}, {"date": "2024-02-29", "close": 0.8377, "volume": 143764.0}, {"date": "2024-03-01", "close": 0.892, "volume": 79012.0}, {"date": "2024-03-04", "close": 0.9, "volume": 117618.0}, {"date": "2024-03-05", "close": 0.88, "volume": 69758.0}, {"date": "2024-03-06", "close": 0.941, "volume": 244382.0}, {"date": "2024-03-07", "close": 1.19, "volume": 433963.0}, {"date": "2024-03-08", "close": 1.22, "volume": 261236.0}, {"date": "2024-03-11", "close": 1.21, "volume": 147411.0}, {"date": "2024-03-12", "close": 1.31, "volume": 234346.0}, {"date": "2024-03-13", "close": 1.63, "volume": 238624.0}, {"date": "2024-03-14", "close": 1.75, "volume": 378299.0}, {"date": "2024-03-15", "close": 1.55, "volume": 252129.0}, {"date": "2024-03-18", "close": 1.26, "volume": 184860.0}, {"date": "2024-03-19", "close": 1.18, "volume": 161747.0}, {"date": "2024-03-20", "close": 1.27, "volume": 54879.0}, {"date": "2024-03-21", "close": 1.25, "volume": 30703.0}, {"date": "2024-03-22", "close": 1.2, "volume": 31651.0}, {"date": "2024-03-25", "close": 1.18, "volume": 52404.0}, {"date": "2024-03-26", "close": 1.1157, "volume": 48327.0}, {"date": "2024-03-27", "close": 1.15, "volume": 58055.0}, {"date": "2024-03-28", "close": 1.54, "volume": 250058.0}, {"date": "2024-04-01", "close": 1.92, "volume": 609662.0}, {"date": "2024-04-02", "close": 1.74, "volume": 251768.0}, {"date": "2024-04-03", "close": 1.8, "volume": 194701.0}, {"date": "2024-04-04", "close": 1.7, "volume": 81848.0}, {"date": "2024-04-05", "close": 1.81, "volume": 36619.0}, {"date": "2024-04-08", "close": 1.98, "volume": 180793.0}, {"date": "2024-04-09", "close": 2.31, "volume": 196844.0}, {"date": "2024-04-10", "close": 2.38, "volume": 102691.0}, {"date": "2024-04-11", "close": 2.0, "volume": 192205.0}, {"date": "2024-04-12", "close": 2.09, "volume": 78675.0}, {"date": "2024-04-15", "close": 1.64, "volume": 97479.0}, {"date": "2024-04-16", "close": 1.8185, "volume": 48406.0}, {"date": "2024-04-17", "close": 1.71, "volume": 77437.0}, {"date": "2024-04-18", "close": 1.67, "volume": 40755.0}, {"date": "2024-04-19", "close": 1.69, "volume": 66235.0}, {"date": "2024-04-22", "close": 1.445, "volume": 93931.0}, {"date": "2024-04-23", "close": 1.495, "volume": 54109.0}, {"date": "2024-04-24", "close": 1.66, "volume": 62969.0}, {"date": "2024-04-25", "close": 1.69, "volume": 26034.0}, {"date": "2024-04-26", "close": 1.59, "volume": 50733.0}, {"date": "2024-04-29", "close": 1.7301, "volume": 75717.0}, {"date": "2024-04-30", "close": 1.84, "volume": 36593.0}, {"date": "2024-05-01", "close": 1.96, "volume": 70517.0}, {"date": "2024-05-02", "close": 1.79, "volume": 56787.0}, {"date": "2024-05-03", "close": 1.72, "volume": 38821.0}, {"date": "2024-05-06", "close": 1.72, "volume": 59405.0}, {"date": "2024-05-07", "close": 1.6, "volume": 119331.0}, {"date": "2024-05-08", "close": 1.54, "volume": 35796.0}, {"date": "2024-05-09", "close": 1.58, "volume": 39366.0}, {"date": "2024-05-10", "close": 1.26, "volume": 289444.0}, {"date": "2024-05-13", "close": 1.17, "volume": 177391.0}, {"date": "2024-05-14", "close": 1.29, "volume": 76635.0}, {"date": "2024-05-15", "close": 1.21, "volume": 98157.0}, {"date": "2024-05-16", "close": 1.09, "volume": 145813.0}, {"date": "2024-05-17", "close": 1.07, "volume": 46583.0}, {"date": "2024-05-20", "close": 1.1, "volume": 95456.0}, {"date": "2024-05-21", "close": 1.115, "volume": 46722.0}, {"date": "2024-05-22", "close": 1.14, "volume": 62925.0}, {"date": "2024-05-23", "close": 1.06, "volume": 81006.0}, {"date": "2024-05-24", "close": 1.05, "volume": 27203.0}, {"date": "2024-05-28", "close": 1.0499, "volume": 33903.0}, {"date": "2024-05-29", "close": 1.09, "volume": 6632.0}, {"date": "2024-05-30", "close": 1.01, "volume": 15649.0}, {"date": "2024-05-31", "close": 1.03, "volume": 28709.0}, {"date": "2024-06-03", "close": 1.03, "volume": 6338.0}, {"date": "2024-06-04", "close": 1.04, "volume": 21670.0}, {"date": "2024-06-05", "close": 1.005, "volume": 23446.0}, {"date": "2024-06-06", "close": 1.02, "volume": 36776.0}, {"date": "2024-06-07", "close": 0.99, "volume": 21741.0}, {"date": "2024-06-10", "close": 0.94, "volume": 42098.0}, {"date": "2024-06-11", "close": 0.9401, "volume": 23229.0}, {"date": "2024-06-12", "close": 1.03, "volume": 15999.0}, {"date": "2024-06-13", "close": 0.99, "volume": 35539.0}, {"date": "2024-06-14", "close": 1.085, "volume": 32709.0}, {"date": "2024-06-17", "close": 1.03, "volume": 15437.0}, {"date": "2024-06-18", "close": 1.0, "volume": 13189.0}, {"date": "2024-06-20", "close": 1.03, "volume": 10758.0}, {"date": "2024-06-21", "close": 0.9515, "volume": 45659.0}, {"date": "2024-06-24", "close": 0.9006, "volume": 46807.0}, {"date": "2024-06-25", "close": 0.95, "volume": 28240.0}, {"date": "2024-06-26", "close": 0.91, "volume": 29923.0}, {"date": "2024-06-27", "close": 0.9, "volume": 36445.0}, {"date": "2024-06-28", "close": 0.898, "volume": 14571.0}, {"date": "2024-07-01", "close": 0.892, "volume": 20448.0}, {"date": "2024-07-02", "close": 0.84, "volume": 28485.0}, {"date": "2024-07-03", "close": 0.83, "volume": 35310.0}, {"date": "2024-07-05", "close": 0.825, "volume": 13425.0}, {"date": "2024-07-08", "close": 0.861, "volume": 9674.0}, {"date": "2024-07-09", "close": 0.89, "volume": 33064.0}, {"date": "2024-07-10", "close": 0.9798, "volume": 24324.0}, {"date": "2024-07-11", "close": 1.1, "volume": 74141.0}, {"date": "2024-07-12", "close": 1.055, "volume": 50357.0}, {"date": "2024-07-15", "close": 1.07, "volume": 24918.0}, {"date": "2024-07-16", "close": 1.2, "volume": 245802.0}, {"date": "2024-07-17", "close": 1.15, "volume": 142899.0}, {"date": "2024-07-18", "close": 1.03, "volume": 116219.0}, {"date": "2024-07-19", "close": 1.01, "volume": 29651.0}, {"date": "2024-07-22", "close": 1.01, "volume": 10281.0}, {"date": "2024-07-23", "close": 1.0229, "volume": 74795.0}, {"date": "2024-07-24", "close": 1.04, "volume": 37217.0}, {"date": "2024-07-25", "close": 1.1, "volume": 47337.0}, {"date": "2024-07-26", "close": 1.24, "volume": 80497.0}, {"date": "2024-07-29", "close": 1.23, "volume": 77010.0}, {"date": "2024-07-30", "close": 1.14, "volume": 117457.0}, {"date": "2024-07-31", "close": 1.1999, "volume": 43816.0}, {"date": "2024-08-01", "close": 1.1302, "volume": 79602.0}, {"date": "2024-08-02", "close": 1.1, "volume": 102836.0}, {"date": "2024-08-05", "close": 1.028, "volume": 101198.0}, {"date": "2024-08-06", "close": 1.07, "volume": 21572.0}, {"date": "2024-08-07", "close": 1.17, "volume": 49086.0}, {"date": "2024-08-08", "close": 1.25, "volume": 116097.0}, {"date": "2024-08-09", "close": 1.31, "volume": 501091.0}, {"date": "2024-08-12", "close": 1.2, "volume": 592678.0}, {"date": "2024-08-13", "close": 1.23, "volume": 103165.0}, {"date": "2024-08-14", "close": 1.14, "volume": 240448.0}, {"date": "2024-08-15", "close": 1.16, "volume": 207070.0}, {"date": "2024-08-16", "close": 1.36, "volume": 333886.0}, {"date": "2024-08-19", "close": 1.4, "volume": 580427.0}, {"date": "2024-08-20", "close": 1.27, "volume": 174760.0}, {"date": "2024-08-21", "close": 1.21, "volume": 137537.0}, {"date": "2024-08-22", "close": 1.25, "volume": 215271.0}, {"date": "2024-08-23", "close": 1.18, "volume": 262986.0}, {"date": "2024-08-26", "close": 1.08, "volume": 308039.0}, {"date": "2024-08-27", "close": 1.1, "volume": 100274.0}, {"date": "2024-08-28", "close": 1.02, "volume": 124238.0}, {"date": "2024-08-29", "close": 1.105, "volume": 389620.0}, {"date": "2024-08-30", "close": 1.09, "volume": 59828.0}, {"date": "2024-09-03", "close": 1.18, "volume": 1502307.0}, {"date": "2024-09-04", "close": 1.14, "volume": 95410.0}, {"date": "2024-09-05", "close": 1.12, "volume": 137108.0}, {"date": "2024-09-06", "close": 1.11, "volume": 828861.0}, {"date": "2024-09-09", "close": 1.12, "volume": 197409.0}, {"date": "2024-09-10", "close": 1.14, "volume": 103778.0}, {"date": "2024-09-11", "close": 1.32, "volume": 827197.0}, {"date": "2024-09-12", "close": 1.23, "volume": 779925.0}, {"date": "2024-09-13", "close": 1.29, "volume": 253916.0}, {"date": "2024-09-16", "close": 1.25, "volume": 292166.0}, {"date": "2024-09-17", "close": 1.26, "volume": 157420.0}, {"date": "2024-09-18", "close": 1.29, "volume": 866179.0}, {"date": "2024-09-19", "close": 1.28, "volume": 453010.0}, {"date": "2024-09-20", "close": 1.28, "volume": 530243.0}, {"date": "2024-09-23", "close": 1.29, "volume": 842838.0}, {"date": "2024-09-24", "close": 1.26, "volume": 497244.0}, {"date": "2024-09-25", "close": 1.24, "volume": 322609.0}, {"date": "2024-09-26", "close": 1.26, "volume": 489990.0}, {"date": "2024-09-27", "close": 1.28, "volume": 270311.0}, {"date": "2024-09-30", "close": 1.33, "volume": 318254.0}, {"date": "2024-10-01", "close": 1.18, "volume": 491084.0}, {"date": "2024-10-02", "close": 1.07, "volume": 397494.0}, {"date": "2024-10-03", "close": 1.16, "volume": 611680.0}, {"date": "2024-10-04", "close": 0.96, "volume": 1891348.0}, {"date": "2024-10-07", "close": 0.869, "volume": 2594107.0}, {"date": "2024-10-08", "close": 0.9085, "volume": 481935.0}, {"date": "2024-10-09", "close": 0.8304, "volume": 267889.0}, {"date": "2024-10-10", "close": 0.706, "volume": 477509.0}, {"date": "2024-10-11", "close": 0.8, "volume": 115406.0}, {"date": "2024-10-14", "close": 0.819, "volume": 231365.0}, {"date": "2024-10-15", "close": 0.771, "volume": 85946.0}, {"date": "2024-10-16", "close": 0.7599, "volume": 158477.0}, {"date": "2024-10-17", "close": 0.751, "volume": 82384.0}, {"date": "2024-10-18", "close": 0.84, "volume": 137082.0}, {"date": "2024-10-21", "close": 0.9427, "volume": 425864.0}, {"date": "2024-10-22", "close": 0.9529, "volume": 229077.0}, {"date": "2024-10-23", "close": 0.965, "volume": 188678.0}, {"date": "2024-10-24", "close": 0.97, "volume": 170323.0}, {"date": "2024-10-25", "close": 0.9076, "volume": 43484.0}, {"date": "2024-10-28", "close": 0.89, "volume": 96162.0}, {"date": "2024-10-29", "close": 0.876, "volume": 60403.0}, {"date": "2024-10-30", "close": 0.9339, "volume": 2515985.0}, {"date": "2024-10-31", "close": 1.23, "volume": 132836400.0}, {"date": "2024-11-01", "close": 1.09, "volume": 3387111.0}, {"date": "2024-11-04", "close": 1.0, "volume": 1059058.0}, {"date": "2024-11-05", "close": 0.9779, "volume": 946079.0}, {"date": "2024-11-06", "close": 0.8828, "volume": 867671.0}, {"date": "2024-11-07", "close": 0.88, "volume": 392265.0}, {"date": "2024-11-08", "close": 0.8561, "volume": 728789.0}, {"date": "2024-11-11", "close": 0.82, "volume": 317212.0}, {"date": "2024-11-12", "close": 0.9418, "volume": 621768.0}, {"date": "2024-11-13", "close": 0.8331, "volume": 468896.0}, {"date": "2024-11-14", "close": 0.705, "volume": 864317.0}, {"date": "2024-11-15", "close": 0.734, "volume": 259073.0}, {"date": "2024-11-18", "close": 0.672, "volume": 287722.0}, {"date": "2024-11-19", "close": 0.7685, "volume": 295401.0}, {"date": "2024-11-20", "close": 0.7799, "volume": 282830.0}, {"date": "2024-11-21", "close": 0.759, "volume": 72588.0}, {"date": "2024-11-22", "close": 0.87, "volume": 9504338.0}, {"date": "2024-11-25", "close": 0.9202, "volume": 4326976.0}, {"date": "2024-11-26", "close": 1.02, "volume": 1143896.0}, {"date": "2024-11-27", "close": 0.99, "volume": 637386.0}, {"date": "2024-11-29", "close": 0.9, "volume": 451354.0}, {"date": "2024-12-02", "close": 1.0, "volume": 596843.0}, {"date": "2024-12-03", "close": 0.9361, "volume": 299734.0}, {"date": "2024-12-04", "close": 1.04, "volume": 649720.0}, {"date": "2024-12-05", "close": 1.01, "volume": 843091.0}, {"date": "2024-12-06", "close": 1.0, "volume": 328452.0}, {"date": "2024-12-09", "close": 1.15, "volume": 738613.0}, {"date": "2024-12-10", "close": 1.19, "volume": 1646046.0}, {"date": "2024-12-11", "close": 1.19, "volume": 4884692.0}, {"date": "2024-12-12", "close": 1.06, "volume": 925220.0}, {"date": "2024-12-13", "close": 1.06, "volume": 530961.0}, {"date": "2024-12-16", "close": 1.04, "volume": 541911.0}, {"date": "2024-12-17", "close": 0.9942, "volume": 424450.0}, {"date": "2024-12-18", "close": 0.9722, "volume": 197306.0}, {"date": "2024-12-19", "close": 1.02, "volume": 262024.0}, {"date": "2024-12-20", "close": 0.9785, "volume": 154707.0}, {"date": "2024-12-23", "close": 1.01, "volume": 278281.0}, {"date": "2024-12-24", "close": 1.01, "volume": 83591.0}, {"date": "2024-12-26", "close": 1.07, "volume": 266529.0}, {"date": "2024-12-27", "close": 1.11, "volume": 219027.0}, {"date": "2024-12-30", "close": 1.11, "volume": 417215.0}, {"date": "2024-12-31", "close": 1.09, "volume": 308811.0}, {"date": "2025-01-02", "close": 1.09, "volume": 192664.0}, {"date": "2025-01-03", "close": 1.12, "volume": 163270.0}, {"date": "2025-01-06", "close": 1.13, "volume": 351207.0}, {"date": "2025-01-07", "close": 1.11, "volume": 211991.0}, {"date": "2025-01-08", "close": 1.18, "volume": 13529050.0}, {"date": "2025-01-10", "close": 1.12, "volume": 1194465.0}, {"date": "2025-01-13", "close": 1.13, "volume": 421384.0}, {"date": "2025-01-14", "close": 1.05, "volume": 264509.0}, {"date": "2025-01-15", "close": 1.0, "volume": 235531.0}, {"date": "2025-01-16", "close": 1.07, "volume": 279951.0}, {"date": "2025-01-17", "close": 1.1, "volume": 179247.0}, {"date": "2025-01-21", "close": 1.02, "volume": 163291.0}, {"date": "2025-01-22", "close": 1.02, "volume": 85025.0}, {"date": "2025-01-23", "close": 1.08, "volume": 109028.0}, {"date": "2025-01-24", "close": 1.09, "volume": 120436.0}, {"date": "2025-01-27", "close": 1.04, "volume": 100747.0}, {"date": "2025-01-28", "close": 1.06, "volume": 111248.0}, {"date": "2025-01-29", "close": 1.05, "volume": 127051.0}, {"date": "2025-01-30", "close": 1.06, "volume": 92401.0}, {"date": "2025-01-31", "close": 1.13, "volume": 576478.0}, {"date": "2025-02-03", "close": 1.12, "volume": 463996.0}, {"date": "2025-02-04", "close": 1.1, "volume": 73365.0}, {"date": "2025-02-05", "close": 1.11, "volume": 126572.0}, {"date": "2025-02-06", "close": 1.16, "volume": 295198.0}, {"date": "2025-02-07", "close": 1.15, "volume": 142995.0}, {"date": "2025-02-10", "close": 1.15, "volume": 66803.0}, {"date": "2025-02-11", "close": 1.09, "volume": 201683.0}, {"date": "2025-02-12", "close": 1.1, "volume": 92607.0}, {"date": "2025-02-13", "close": 1.17, "volume": 150803.0}, {"date": "2025-02-14", "close": 1.18, "volume": 217670.0}, {"date": "2025-02-18", "close": 1.15, "volume": 72426.0}, {"date": "2025-02-19", "close": 1.15, "volume": 24069.0}, {"date": "2025-02-20", "close": 1.15, "volume": 48588.0}, {"date": "2025-02-21", "close": 1.11, "volume": 60163.0}, {"date": "2025-02-24", "close": 1.11, "volume": 149573.0}, {"date": "2025-02-25", "close": 1.1, "volume": 54969.0}, {"date": "2025-02-26", "close": 1.02, "volume": 245558.0}, {"date": "2025-02-27", "close": 0.9757, "volume": 51908.0}, {"date": "2025-02-28", "close": 0.9753, "volume": 45554.0}, {"date": "2025-03-03", "close": 0.87, "volume": 119991.0}, {"date": "2025-03-04", "close": 0.8443, "volume": 76135.0}, {"date": "2025-03-05", "close": 0.8804, "volume": 39852.0}, {"date": "2025-03-06", "close": 0.8944, "volume": 33308.0}, {"date": "2025-03-07", "close": 0.92, "volume": 42560.0}, {"date": "2025-03-10", "close": 0.88, "volume": 55106.0}, {"date": "2025-03-11", "close": 0.8745, "volume": 23077.0}, {"date": "2025-03-12", "close": 0.92, "volume": 21639.0}, {"date": "2025-03-13", "close": 0.94, "volume": 28546.0}, {"date": "2025-03-14", "close": 0.9256, "volume": 49264.0}, {"date": "2025-03-17", "close": 1.01, "volume": 137958.0}, {"date": "2025-03-18", "close": 0.987, "volume": 344741.0}, {"date": "2025-03-19", "close": 1.0, "volume": 83948.0}, {"date": "2025-03-20", "close": 1.03, "volume": 196125.0}, {"date": "2025-03-21", "close": 0.86, "volume": 270897.0}, {"date": "2025-03-24", "close": 0.9012, "volume": 100591.0}, {"date": "2025-03-25", "close": 0.9, "volume": 73858.0}, {"date": "2025-03-26", "close": 0.885, "volume": 71833.0}, {"date": "2025-03-27", "close": 0.8477, "volume": 52642.0}, {"date": "2025-03-28", "close": 0.813, "volume": 76381.0}, {"date": "2025-03-31", "close": 0.8, "volume": 91854.0}, {"date": "2025-04-01", "close": 0.799, "volume": 23268.0}, {"date": "2025-04-02", "close": 0.801, "volume": 19232.0}, {"date": "2025-04-03", "close": 0.7874, "volume": 41555.0}, {"date": "2025-04-04", "close": 0.74, "volume": 71143.0}, {"date": "2025-04-07", "close": 0.72, "volume": 60348.0}, {"date": "2025-04-08", "close": 0.671, "volume": 189795.0}, {"date": "2025-04-09", "close": 0.745, "volume": 103355.0}, {"date": "2025-04-10", "close": 0.809, "volume": 325918.0}, {"date": "2025-04-11", "close": 0.84, "volume": 49254.0}, {"date": "2025-04-14", "close": 0.801, "volume": 7456.0}, {"date": "2025-04-15", "close": 0.8559, "volume": 63048.0}, {"date": "2025-04-16", "close": 0.835, "volume": 37119.0}, {"date": "2025-04-17", "close": 0.85, "volume": 18956.0}, {"date": "2025-04-21", "close": 0.81, "volume": 16120.0}, {"date": "2025-04-22", "close": 0.835, "volume": 2750.0}, {"date": "2025-04-23", "close": 0.7951, "volume": 29670.0}, {"date": "2025-04-24", "close": 0.829, "volume": 404343.0}, {"date": "2025-04-25", "close": 0.8095, "volume": 19973.0}, {"date": "2025-04-28", "close": 0.839, "volume": 34515.0}, {"date": "2025-04-29", "close": 0.7299, "volume": 114302.0}, {"date": "2025-04-30", "close": 0.7, "volume": 65998.0}, {"date": "2025-05-01", "close": 0.6901, "volume": 89718.0}, {"date": "2025-05-02", "close": 0.72, "volume": 61585.0}, {"date": "2025-05-05", "close": 0.7, "volume": 22686.0}, {"date": "2025-05-06", "close": 0.713, "volume": 80983.0}, {"date": "2025-05-07", "close": 0.7017, "volume": 28934.0}, {"date": "2025-05-08", "close": 0.7274, "volume": 19201.0}, {"date": "2025-05-09", "close": 0.6949, "volume": 61369.0}, {"date": "2025-05-12", "close": 0.6825, "volume": 176783.0}, {"date": "2025-05-13", "close": 0.7188, "volume": 252450.0}, {"date": "2025-05-14", "close": 0.699, "volume": 124681.0}, {"date": "2025-05-15", "close": 0.6999, "volume": 973524.0}, {"date": "2025-05-16", "close": 0.6497, "volume": 729640.0}, {"date": "2025-05-19", "close": 0.6699, "volume": 109248.0}, {"date": "2025-05-20", "close": 0.659, "volume": 115485.0}, {"date": "2025-05-21", "close": 0.6461, "volume": 43586.0}, {"date": "2025-05-22", "close": 0.6678, "volume": 58152.0}, {"date": "2025-05-23", "close": 0.6398, "volume": 74117.0}, {"date": "2025-05-27", "close": 0.639, "volume": 162945.0}, {"date": "2025-05-28", "close": 0.6137, "volume": 178698.0}, {"date": "2025-05-29", "close": 0.6102, "volume": 43667.0}, {"date": "2025-05-30", "close": 0.562, "volume": 173828.0}, {"date": "2025-06-02", "close": 0.5718, "volume": 83106.0}, {"date": "2025-06-03", "close": 0.6648, "volume": 1420378.0}, {"date": "2025-06-04", "close": 0.6298, "volume": 204505.0}, {"date": "2025-06-05", "close": 0.5995, "volume": 127740.0}, {"date": "2025-06-06", "close": 0.6, "volume": 72273.0}, {"date": "2025-06-09", "close": 0.6, "volume": 121714.0}, {"date": "2025-06-10", "close": 0.6114, "volume": 42617.0}, {"date": "2025-06-11", "close": 0.6484, "volume": 828920.0}, {"date": "2025-06-12", "close": 0.65, "volume": 93903.0}, {"date": "2025-06-13", "close": 0.659, "volume": 151599.0}, {"date": "2025-06-16", "close": 0.66, "volume": 87154.0}, {"date": "2025-06-17", "close": 0.632, "volume": 36649.0}, {"date": "2025-06-18", "close": 0.6499, "volume": 42203.0}, {"date": "2025-06-20", "close": 0.612, "volume": 46877.0}, {"date": "2025-06-23", "close": 0.63, "volume": 41026.0}, {"date": "2025-06-24", "close": 0.641, "volume": 46953.0}, {"date": "2025-06-25", "close": 0.6243, "volume": 54184.0}, {"date": "2025-06-26", "close": 0.6249, "volume": 77883.0}, {"date": "2025-06-27", "close": 0.6016, "volume": 20134.0}, {"date": "2025-06-30", "close": 0.7115, "volume": 1091380.0}, {"date": "2025-07-01", "close": 0.688, "volume": 220386.0}, {"date": "2025-07-02", "close": 0.6901, "volume": 194075.0}, {"date": "2025-07-03", "close": 0.7, "volume": 106861.0}, {"date": "2025-07-07", "close": 0.6949, "volume": 77517.0}, {"date": "2025-07-08", "close": 0.729, "volume": 368126.0}, {"date": "2025-07-09", "close": 0.8399, "volume": 1079508.0}, {"date": "2025-07-10", "close": 0.848, "volume": 106877.0}, {"date": "2025-07-11", "close": 0.86, "volume": 424490.0}, {"date": "2025-07-14", "close": 0.86, "volume": 84572.0}, {"date": "2025-07-15", "close": 0.8201, "volume": 142315.0}, {"date": "2025-07-16", "close": 0.8362, "volume": 44915.0}, {"date": "2025-07-17", "close": 0.851, "volume": 63557.0}, {"date": "2025-07-18", "close": 0.8822, "volume": 38150.0}, {"date": "2025-07-21", "close": 0.8691, "volume": 96156.0}, {"date": "2025-07-22", "close": 0.901, "volume": 73614.0}, {"date": "2025-07-23", "close": 1.08, "volume": 260222.0}, {"date": "2025-07-24", "close": 1.105, "volume": 189087.0}, {"date": "2025-07-25", "close": 1.06, "volume": 55459.0}, {"date": "2025-07-28", "close": 1.07, "volume": 143906.0}, {"date": "2025-07-29", "close": 1.05, "volume": 106622.0}, {"date": "2025-07-30", "close": 1.05, "volume": 51608.0}, {"date": "2025-07-31", "close": 1.08, "volume": 125845.0}, {"date": "2025-08-01", "close": 1.04, "volume": 71638.0}, {"date": "2025-08-04", "close": 1.005, "volume": 76444.0}, {"date": "2025-08-05", "close": 1.02, "volume": 46106.0}, {"date": "2025-08-06", "close": 1.02, "volume": 58855.0}, {"date": "2025-08-07", "close": 0.95, "volume": 88535.0}, {"date": "2025-08-08", "close": 0.9465, "volume": 30219.0}, {"date": "2025-08-11", "close": 0.9171, "volume": 35588.0}, {"date": "2025-08-12", "close": 0.93, "volume": 47122.0}, {"date": "2025-08-13", "close": 0.95, "volume": 42269.0}, {"date": "2025-08-14", "close": 0.966, "volume": 35775.0}, {"date": "2025-08-15", "close": 0.93, "volume": 53957.0}, {"date": "2025-08-18", "close": 0.93, "volume": 44664.0}, {"date": "2025-08-19", "close": 0.93, "volume": 37608.0}, {"date": "2025-08-20", "close": 0.8801, "volume": 83876.0}, {"date": "2025-08-21", "close": 0.8757, "volume": 11500.0}, {"date": "2025-08-22", "close": 0.9637, "volume": 67837.0}, {"date": "2025-08-25", "close": 0.9219, "volume": 5791547.0}, {"date": "2025-08-26", "close": 0.9, "volume": 243305.0}, {"date": "2025-08-27", "close": 0.86, "volume": 84035.0}, {"date": "2025-08-28", "close": 0.8515, "volume": 61977.0}, {"date": "2025-08-29", "close": 0.8861, "volume": 78399.0}, {"date": "2025-09-02", "close": 0.84, "volume": 50658.0}, {"date": "2025-09-03", "close": 0.87, "volume": 62395.0}, {"date": "2025-09-04", "close": 0.8389, "volume": 18323.0}, {"date": "2025-09-05", "close": 0.8443, "volume": 77518.0}, {"date": "2025-09-08", "close": 0.81, "volume": 201536.0}, {"date": "2025-09-09", "close": 0.8582, "volume": 212274.0}, {"date": "2025-09-10", "close": 0.8363, "volume": 103370.0}, {"date": "2025-09-11", "close": 0.833, "volume": 33880.0}, {"date": "2025-09-12", "close": 0.8412, "volume": 34994.0}, {"date": "2025-09-15", "close": 0.8375, "volume": 40092.0}, {"date": "2025-09-16", "close": 0.8708, "volume": 263354.0}, {"date": "2025-09-17", "close": 0.85, "volume": 58429.0}, {"date": "2025-09-18", "close": 0.8635, "volume": 31558.0}, {"date": "2025-09-19", "close": 0.9, "volume": 195563.0}, {"date": "2025-09-22", "close": 1.01, "volume": 498694.0}, {"date": "2025-09-23", "close": 0.9521, "volume": 139274.0}, {"date": "2025-09-24", "close": 0.9599, "volume": 67551.0}, {"date": "2025-09-25", "close": 0.9601, "volume": 33530.0}, {"date": "2025-09-26", "close": 0.9599, "volume": 20393.0}, {"date": "2025-09-29", "close": 0.9679, "volume": 47249.0}, {"date": "2025-09-30", "close": 0.985, "volume": 52386.0}, {"date": "2025-10-01", "close": 1.02, "volume": 71202.0}, {"date": "2025-10-02", "close": 1.04, "volume": 68230.0}, {"date": "2025-10-03", "close": 1.07, "volume": 109410.0}, {"date": "2025-10-06", "close": 1.06, "volume": 91039.0}, {"date": "2025-10-07", "close": 1.0395, "volume": 110812.0}, {"date": "2025-10-08", "close": 1.01, "volume": 57096.0}, {"date": "2025-10-09", "close": 1.0399, "volume": 38522.0}, {"date": "2025-10-10", "close": 0.96, "volume": 62497.0}, {"date": "2025-10-13", "close": 0.942, "volume": 36585.0}, {"date": "2025-10-14", "close": 0.9572, "volume": 175823.0}, {"date": "2025-10-15", "close": 0.9816, "volume": 47547.0}, {"date": "2025-10-16", "close": 0.99, "volume": 119424.0}, {"date": "2025-10-17", "close": 0.96, "volume": 25046.0}, {"date": "2025-10-20", "close": 0.9899, "volume": 30442.0}, {"date": "2025-10-21", "close": 0.9967, "volume": 32541.0}, {"date": "2025-10-22", "close": 1.01, "volume": 93360.0}, {"date": "2025-10-23", "close": 1.13, "volume": 185002.0}, {"date": "2025-10-24", "close": 1.1, "volume": 190836.0}, {"date": "2025-10-27", "close": 1.025, "volume": 125364.0}, {"date": "2025-10-28", "close": 1.06, "volume": 107740.0}, {"date": "2025-10-29", "close": 1.06, "volume": 157610.0}, {"date": "2025-10-30", "close": 1.07, "volume": 136029.0}, {"date": "2025-10-31", "close": 1.1, "volume": 159105.0}, {"date": "2025-11-03", "close": 1.1, "volume": 101976.0}, {"date": "2025-11-04", "close": 1.03, "volume": 143467.0}, {"date": "2025-11-05", "close": 1.09, "volume": 109606.0}, {"date": "2025-11-06", "close": 1.16, "volume": 333999.0}, {"date": "2025-11-07", "close": 1.08, "volume": 1114127.0}, {"date": "2025-11-10", "close": 1.04, "volume": 148124.0}, {"date": "2025-11-11", "close": 1.04, "volume": 157042.0}, {"date": "2025-11-12", "close": 0.9737, "volume": 243198.0}, {"date": "2025-11-13", "close": 0.8901, "volume": 193082.0}, {"date": "2025-11-14", "close": 0.8177, "volume": 262852.0}, {"date": "2025-11-17", "close": 0.8539, "volume": 51610.0}, {"date": "2025-11-18", "close": 0.8202, "volume": 164936.0}, {"date": "2025-11-19", "close": 0.809, "volume": 34302.0}, {"date": "2025-11-20", "close": 0.7536, "volume": 74047.0}, {"date": "2025-11-21", "close": 0.7398, "volume": 276694.0}, {"date": "2025-11-24", "close": 0.794, "volume": 54966.0}, {"date": "2025-11-25", "close": 0.79, "volume": 29443.0}, {"date": "2025-11-26", "close": 0.7885, "volume": 71377.0}, {"date": "2025-11-28", "close": 0.8169, "volume": 34445.0}, {"date": "2025-12-01", "close": 0.8109, "volume": 96137.0}, {"date": "2025-12-02", "close": 0.81, "volume": 377878.0}, {"date": "2025-12-03", "close": 0.7936, "volume": 440274.0}, {"date": "2025-12-04", "close": 0.8284, "volume": 124293.0}, {"date": "2025-12-05", "close": 0.8356, "volume": 50743.0}, {"date": "2025-12-08", "close": 0.8233, "volume": 22463.0}, {"date": "2025-12-09", "close": 0.803, "volume": 50984.0}, {"date": "2025-12-10", "close": 0.8127, "volume": 69665.0}, {"date": "2025-12-11", "close": 0.8129, "volume": 16392.0}, {"date": "2025-12-12", "close": 0.8123, "volume": 53389.0}, {"date": "2025-12-15", "close": 0.79, "volume": 62830.0}, {"date": "2025-12-16", "close": 0.7349, "volume": 106857.0}, {"date": "2025-12-17", "close": 0.7201, "volume": 45815.0}, {"date": "2025-12-18", "close": 0.7605, "volume": 234603.0}, {"date": "2025-12-19", "close": 0.766, "volume": 66160.0}, {"date": "2025-12-22", "close": 0.737, "volume": 41963.0}, {"date": "2025-12-23", "close": 0.7063, "volume": 80331.0}, {"date": "2025-12-24", "close": 0.72, "volume": 93176.0}, {"date": "2025-12-26", "close": 0.7212, "volume": 25150.0}, {"date": "2025-12-29", "close": 0.73, "volume": 26060.0}, {"date": "2025-12-30", "close": 0.72, "volume": 38750.0}, {"date": "2025-12-31", "close": 0.57, "volume": 346322.0}, {"date": "2026-01-02", "close": 0.725, "volume": 6048376.0}, {"date": "2026-01-05", "close": 0.797, "volume": 467246.0}, {"date": "2026-01-06", "close": 0.7951, "volume": 164568.0}, {"date": "2026-01-07", "close": 0.798, "volume": 29339.0}, {"date": "2026-01-08", "close": 0.8229, "volume": 84487.0}, {"date": "2026-01-09", "close": 0.8245, "volume": 42509.0}, {"date": "2026-01-12", "close": 0.7956, "volume": 29015.0}, {"date": "2026-01-13", "close": 0.803, "volume": 529409.0}, {"date": "2026-01-14", "close": 0.8098, "volume": 79218.0}, {"date": "2026-01-15", "close": 0.835, "volume": 92096.0}, {"date": "2026-01-16", "close": 0.8326, "volume": 66155.0}, {"date": "2026-01-20", "close": 0.8338, "volume": 156487.0}, {"date": "2026-01-21", "close": 0.999, "volume": 306275.0}, {"date": "2026-01-22", "close": 1.0, "volume": 96005.0}, {"date": "2026-01-23", "close": 1.0, "volume": 44547.0}, {"date": "2026-01-26", "close": 0.998, "volume": 93370.0}, {"date": "2026-01-27", "close": 0.98, "volume": 39649.0}, {"date": "2026-01-28", "close": 0.985, "volume": 87602.0}, {"date": "2026-01-29", "close": 0.986, "volume": 91608.0}, {"date": "2026-01-30", "close": 0.9303, "volume": 111534.0}, {"date": "2026-02-02", "close": 0.896, "volume": 150997.0}, {"date": "2026-02-03", "close": 0.859, "volume": 177812.0}, {"date": "2026-02-04", "close": 0.8875, "volume": 82886.0}, {"date": "2026-02-05", "close": 0.8379, "volume": 95028.0}, {"date": "2026-02-06", "close": 0.821, "volume": 203380.0}, {"date": "2026-02-09", "close": 0.8103, "volume": 13939500.0}, {"date": "2026-02-10", "close": 0.78, "volume": 298941.0}, {"date": "2026-02-11", "close": 0.7699, "volume": 515981.0}, {"date": "2026-02-12", "close": 0.79, "volume": 247759.0}, {"date": "2026-02-13", "close": 0.7787, "volume": 114771.0}, {"date": "2026-02-17", "close": 0.83, "volume": 243657.0}, {"date": "2026-02-18", "close": 0.93, "volume": 528754.0}, {"date": "2026-02-19", "close": 0.8599, "volume": 266704.0}, {"date": "2026-02-20", "close": 0.8857, "volume": 144349.0}, {"date": "2026-02-23", "close": 0.8647, "volume": 225246.0}, {"date": "2026-02-24", "close": 0.8496, "volume": 63436.0}, {"date": "2026-02-25", "close": 0.9155, "volume": 243653.0}, {"date": "2026-02-26", "close": 0.9268, "volume": 123479.0}, {"date": "2026-02-27", "close": 0.9116, "volume": 53464.0}, {"date": "2026-03-02", "close": 0.9241, "volume": 117301.0}, {"date": "2026-03-03", "close": 0.8948, "volume": 84917.0}, {"date": "2026-03-04", "close": 0.8961, "volume": 85487.0}, {"date": "2026-03-05", "close": 0.8628, "volume": 25273.0}, {"date": "2026-03-06", "close": 0.859, "volume": 37171.0}, {"date": "2026-03-09", "close": 0.824, "volume": 552267.0}, {"date": "2026-03-10", "close": 0.83, "volume": 62932.0}, {"date": "2026-03-11", "close": 0.846, "volume": 48733.0}, {"date": "2026-03-12", "close": 0.87, "volume": 22835.0}, {"date": "2026-03-13", "close": 0.8696, "volume": 52385.0}, {"date": "2026-03-16", "close": 0.8895, "volume": 74070.0}, {"date": "2026-03-17", "close": 0.8896, "volume": 26967.0}, {"date": "2026-03-18", "close": 0.8686, "volume": 51168.0}, {"date": "2026-03-19", "close": 0.8556, "volume": 502115.0}, {"date": "2026-03-20", "close": 0.87, "volume": 192517.0}, {"date": "2026-03-23", "close": 0.8483, "volume": 290135.0}, {"date": "2026-03-24", "close": 0.811, "volume": 74044.0}, {"date": "2026-03-25", "close": 0.8235, "volume": 42354.0}, {"date": "2026-03-26", "close": 0.8098, "volume": 39950.0}, {"date": "2026-03-27", "close": 0.819, "volume": 164428.0}, {"date": "2026-03-30", "close": 0.7789, "volume": 39715.0}, {"date": "2026-03-31", "close": 0.809, "volume": 15684.0}, {"date": "2026-04-01", "close": 0.9209, "volume": 475215.0}, {"date": "2026-04-02", "close": 0.9799, "volume": 131619.0}, {"date": "2026-04-06", "close": 0.99, "volume": 89549.0}, {"date": "2026-04-07", "close": 0.98, "volume": 40792.0}, {"date": "2026-04-08", "close": 0.96, "volume": 96823.0}, {"date": "2026-04-09", "close": 1.04, "volume": 117331.0}, {"date": "2026-04-10", "close": 1.03, "volume": 69564.0}, {"date": "2026-04-13", "close": 1.05, "volume": 110186.0}, {"date": "2026-04-14", "close": 1.09, "volume": 154279.0}, {"date": "2026-04-15", "close": 1.06, "volume": 116367.0}, {"date": "2026-04-16", "close": 1.08, "volume": 115913.0}, {"date": "2026-04-17", "close": 1.1, "volume": 229819.0}, {"date": "2026-04-20", "close": 1.09, "volume": 148418.0}, {"date": "2026-04-21", "close": 1.09, "volume": 103653.0}, {"date": "2026-04-22", "close": 1.06, "volume": 96193.0}, {"date": "2026-04-23", "close": 1.03, "volume": 164996.0}, {"date": "2026-04-24", "close": 1.08, "volume": 75869.0}, {"date": "2026-04-27", "close": 1.13, "volume": 271290.0}, {"date": "2026-04-28", "close": 1.12, "volume": 120666.0}, {"date": "2026-04-29", "close": 1.1, "volume": 81185.0}, {"date": "2026-04-30", "close": 1.08, "volume": 64490.0}, {"date": "2026-05-01", "close": 1.08, "volume": 79481.0}, {"date": "2026-05-04", "close": 1.11, "volume": 94642.0}, {"date": "2026-05-05", "close": 1.15, "volume": 253933.0}, {"date": "2026-05-06", "close": 1.14, "volume": 216204.0}, {"date": "2026-05-07", "close": 1.14, "volume": 148536.0}, {"date": "2026-05-08", "close": 1.15, "volume": 110282.0}, {"date": "2026-05-11", "close": 1.11, "volume": 400391.0}, {"date": "2026-05-12", "close": 1.01, "volume": 464058.0}, {"date": "2026-05-13", "close": 0.9598, "volume": 496334.0}, {"date": "2026-05-14", "close": 0.9886, "volume": 407191.0}, {"date": "2026-05-15", "close": 0.8, "volume": 1287044.0}, {"date": "2026-05-18", "close": 0.7945, "volume": 325213.0}, {"date": "2026-05-19", "close": 0.806, "volume": 148354.0}, {"date": "2026-05-20", "close": 0.8068, "volume": 107485.0}, {"date": "2026-05-21", "close": 0.7792, "volume": 237392.0}, {"date": "2026-05-22", "close": 0.8073, "volume": 57734.0}, {"date": "2026-05-26", "close": 0.795, "volume": 128654.0}, {"date": "2026-05-27", "close": 0.858, "volume": 107579.0}, {"date": "2026-05-28", "close": 0.86, "volume": 35664.0}, {"date": "2026-05-29", "close": 0.886, "volume": 60685.0}, {"date": "2026-06-01", "close": 0.9542, "volume": 244853.0}, {"date": "2026-06-02", "close": 1.03, "volume": 297169.0}, {"date": "2026-06-03", "close": 0.9855, "volume": 144645.0}, {"date": "2026-06-04", "close": 0.995, "volume": 118474.0}, {"date": "2026-06-05", "close": 0.935, "volume": 205518.0}, {"date": "2026-06-08", "close": 0.93, "volume": 53506.0}, {"date": "2026-06-09", "close": 0.88, "volume": 184705.0}, {"date": "2026-06-10", "close": 0.863, "volume": 65046.0}, {"date": "2026-06-11", "close": 0.8863, "volume": 129839.0}, {"date": "2026-06-12", "close": 0.8651, "volume": 162741.0}, {"date": "2026-06-15", "close": 1.0, "volume": 704874.0}, {"date": "2026-06-16", "close": 0.962, "volume": 302331.0}, {"date": "2026-06-17", "close": 0.981, "volume": 141681.0}, {"date": "2026-06-18", "close": 0.987, "volume": 231980.0}, {"date": "2026-06-22", "close": 1.08, "volume": 571732.0}, {"date": "2026-06-23", "close": 1.03, "volume": 299864.0}, {"date": "2026-06-24", "close": 0.9999, "volume": 284171.0}, {"date": "2026-06-25", "close": 0.9466, "volume": 234068.0}, {"date": "2026-06-26", "close": 0.971, "volume": 250705.0}, {"date": "2026-06-29", "close": 1.02, "volume": 363580.0}, {"date": "2026-06-30", "close": 0.9455, "volume": 538323.0}, {"date": "2026-07-01", "close": 1.01, "volume": 241839.0}, {"date": "2026-07-02", "close": 1.01, "volume": 394499.0}, {"date": "2026-07-06", "close": 1.16, "volume": 996995.0}, {"date": "2026-07-07", "close": 1.16, "volume": 473334.0}, {"date": "2026-07-08", "close": 1.14, "volume": 598882.0}, {"date": "2026-07-09", "close": 1.14, "volume": 433982.0}, {"date": "2026-07-10", "close": 1.1, "volume": 351874.0}, {"date": "2026-07-13", "close": 1.11, "volume": 324666.0}, {"date": "2026-07-14", "close": 1.06, "volume": 452061.0}, {"date": "2026-07-15", "close": 1.09, "volume": 156517.0}, {"date": "2026-07-16", "close": 1.11, "volume": 281974.0}, {"date": "2026-07-17", "close": 1.09, "volume": 144355.0}, {"date": "2026-07-20", "close": 1.05, "volume": 187501.0}, {"date": "2026-07-21", "close": 1.08, "volume": 147838.0}, {"date": "2026-07-22", "close": 1.08, "volume": 90521.0}, {"date": "2026-07-23", "close": 1.09, "volume": 162348.0}, {"date": "2026-07-24", "close": 1.09, "volume": 165983.0}, {"date": "2026-07-27", "close": 1.05, "volume": 307585.0}, {"date": "2026-07-28", "close": 1.11, "volume": 897910.0}, {"date": "2026-07-29", "close": 1.17, "volume": 728825.0}, {"date": "2026-07-30", "close": 1.23, "volume": 796169.0}, {"date": "2026-07-31", "close": 1.17, "volume": 433136.0}, {"date": "2026-08-03", "close": 1.19, "volume": 379326.0}, {"date": "2026-08-04", "close": 1.22, "volume": 516253.0}, {"date": "2026-08-05", "close": 1.24, "volume": 151117.0}, {"date": "2026-08-06", "close": 1.25, "volume": 278687.0}, {"date": "2026-08-07", "close": 1.27, "volume": 248666.0}, {"date": "2026-08-10", "close": 1.21, "volume": 441841.0}, {"date": "2026-08-11", "close": 1.22, "volume": 337799.0}, {"date": "2026-08-12", "close": 1.25, "volume": 258407.0}, {"date": "2026-08-13", "close": 1.26, "volume": 1090544.0}, {"date": "2026-08-14", "close": 1.3, "volume": 976249.0}, {"date": "2026-08-17", "close": 1.35, "volume": 762861.0}, {"date": "2026-08-18", "close": 1.44, "volume": 1058341.0}, {"date": "2026-08-19", "close": 1.42, "volume": 697430.0}, {"date": "2026-08-20", "close": 1.48, "volume": 526131.0}, {"date": "2026-08-21", "close": 1.48, "volume": 446343.0}, {"date": "2026-08-24", "close": 1.46, "volume": 995019.0}, {"date": "2026-08-25", "close": 1.51, "volume": 439887.0}, {"date": "2026-08-26", "close": 1.53, "volume": 545875.0}, {"date": "2026-08-27", "close": 1.49, "volume": 439327.0}, {"date": "2026-08-28", "close": 1.59, "volume": 836991.0}, {"date": "2026-08-31", "close": 1.53, "volume": 745451.0}, {"date": "2026-09-01", "close": 1.535, "volume": 402383.0}, {"date": "2026-09-02", "close": 1.52, "volume": 584726.0}, {"date": "2026-09-03", "close": 1.51, "volume": 549967.0}, {"date": "2026-09-04", "close": 1.61, "volume": 635807.0}, {"date": "2026-09-08", "close": 1.56, "volume": 841511.0}, {"date": "2026-09-09", "close": 1.54, "volume": 536888.0}, {"date": "2026-09-10", "close": 1.46, "volume": 1654154.0}, {"date": "2026-09-11", "close": 1.55, "volume": 1456056.0}, {"date": "2026-09-14", "close": 1.36, "volume": 2370686.0}, {"date": "2026-09-15", "close": 1.19, "volume": 1480214.0}, {"date": "2026-09-16", "close": 1.21, "volume": 385423.0}, {"date": "2026-09-17", "close": 1.24, "volume": 575714.0}, {"date": "2026-09-18", "close": 1.32, "volume": 378298.0}], "refreshing": true}