{"ticker": "FEAM", "overview": {"cik": "1888654", "ticker": "FEAM", "name": "5E Advanced Materials, Inc.", "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "sic": "1400", "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001911537-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-114703", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001888654-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-410775", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001168534-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0002026033-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0002021913-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001829340-26-000009", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-17", "title": "Annual report", "accession": "0001193125-26-394541", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0002025901-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001911537-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391409", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001381188-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001168534-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002026033-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002021913-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001829340-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219331", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001535264-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001193125-26-159600", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "PRIMARY DOCUMENT", "accession": "0001381188-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001193125-26-152829", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0001168534-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0002026033-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0002021913-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 240371.851164, "sell_n": 0, "sell_sum": 0, "net": 240371.851164, "insiders": 2, "first_date": "2026-10-08", "last_date": "2026-10-08"}, "metrics": {"ticker": "FEAM", "has_prices": true, "as_of": "2026-10-30", "last": 2.33, "prev_close": 2.56, "change": -0.22999999999999998, "change_pct": -0.08984374999999999, "session_volume": 354123.0, "vwap_5": 2.453529163815053, "vwap_20": 3.159478088722266, "vwap_60": 2.395541184105226, "vwap_250": 2.237797272166594, "high_52w": 4.8, "low_52w": 1.05, "avg_volume_20": 729885.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001829340-26-000011", "src": "INSIDERS", "ticker": "FEAM", "cik": "1888654", "company": "5E Advanced Materials, Inc.", "company_raw": "5E Advanced Materials, Inc.", "who": "Hoff Graham vant", "who_key": "vant Hoff Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 215400.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director buys $215K of FEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1888654/000182934026000011/0001829340-26-000011-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001911537-26-000009", "src": "INSIDERS", "ticker": "FEAM", "cik": "1888654", "company": "5E Advanced Materials, Inc.", "company_raw": "5E Advanced Materials, Inc.", "who": "Paul Wesley Weibel III", "who_key": "Weibel Paul Wesley III", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24971.851164, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "The corner office is buying \u2014 $25K of FEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1911537/000191153726000009/0001911537-26-000009-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "13DG-0001535264-26-000024", "src": "13DG", "ticker": "FEAM", "cik": "1888654", "company": "5E Advanced Materials, Inc.", "company_raw": "5E Advanced Materials, Inc.", "who": "5E Advanced Materials, Inc.", "who_key": "5E Advanced Materials, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "5E Advanced Materials, Inc. takes a 7.8% passive stake in FEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1888654/0001535264-26-000024-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262961}], "recent_buys": [{"id": "0001911537-26-000009", "src": "INSIDERS", "ticker": "FEAM", "cik": "1888654", "company": "5E Advanced Materials, Inc.", "company_raw": "5E Advanced Materials, Inc.", "who": "Paul Wesley Weibel III", "who_key": "Weibel Paul Wesley III", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 24971.851164, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "The corner office is buying \u2014 $25K of FEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1911537/000191153726000009/0001911537-26-000009-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}, {"id": "0001829340-26-000011", "src": "INSIDERS", "ticker": "FEAM", "cik": "1888654", "company": "5E Advanced Materials, Inc.", "company_raw": "5E Advanced Materials, Inc.", "who": "Hoff Graham vant", "who_key": "vant Hoff Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 215400.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "Director buys $215K of FEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1888654/000182934026000011/0001829340-26-000011-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36881}], "institutional": [{"id": "13DG-0001535264-26-000024", "src": "13DG", "ticker": "FEAM", "cik": "1888654", "company": "5E Advanced Materials, Inc.", "company_raw": "5E Advanced Materials, Inc.", "who": "5E Advanced Materials, Inc.", "who_key": "5E Advanced Materials, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Mining & Quarrying of  Nonmetallic Minerals (No Fuels)", "country": "United States", "headline": "5E Advanced Materials, Inc. takes a 7.8% passive stake in FEAM", "source_url": "https://www.sec.gov/Archives/edgar/data/1888654/0001535264-26-000024-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262961}], "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": "5E Advanced Materials, Inc. - Common Stock", "new_value": "5E Advanced Materials, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001888654", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001888654", "applied": 1, "detected_at": "2026-10-24T10:54:54.441023"}]}, "key_people": [{"who": "Hoff Graham vant", "who_key": "vant Hoff Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 215400.0, "sold": 0, "net": 215400.0, "trades": 1, "top_score": 58.0, "lean": "buying", "history": [{"action": "BUY", "amount": 215400.0, "date": "2026-10-08", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1888654/000182934026000011/0001829340-26-000011-index.htm"}], "latest": {"action": "BUY", "amount": 215400.0, "date": "2026-10-08", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1888654/000182934026000011/0001829340-26-000011-index.htm"}}, {"who": "Paul Wesley Weibel III", "who_key": "Weibel Paul Wesley III", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 24971.851164, "sold": 0, "net": 24971.851164, "trades": 1, "top_score": 46.8, "lean": "buying", "history": [{"action": "BUY", "amount": 24971.851164, "date": "2026-10-08", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1911537/000191153726000009/0001911537-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 24971.851164, "date": "2026-10-08", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1911537/000191153726000009/0001911537-26-000009-index.htm"}}], "activity": [{"date": "2026-10-08", "net": 240371.851164}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "PRIMARY DOCUMENT", "accession": "0001911537-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-10-08", "title": "Form SCHEDULE 13D", "accession": "0001104659-26-114703", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001888654-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001193125-26-410775", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001168534-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0002026033-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0002021913-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0001829340-26-000009", "price_sensitive": false}, {"form": "10-K", "date": "2026-09-17", "title": "Annual report", "accession": "0001193125-26-394541", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0002025901-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "PRIMARY DOCUMENT", "accession": "0001911537-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001193125-26-391409", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001381188-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001168534-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002026033-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002021913-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001829340-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001193125-26-219331", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-04", "title": "Form SCHEDULE 13G", "accession": "0001535264-26-000024", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-17", "title": "Material event", "accession": "0001193125-26-159600", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "PRIMARY DOCUMENT", "accession": "0001381188-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001193125-26-152829", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0001168534-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0002026033-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-31", "title": "PRIMARY DOCUMENT", "accession": "0002021913-26-000004", "price_sensitive": false}], "performance": {"ticker": "FEAM", "has_prices": true, "summary": {"n": 2, "avg": -0.29607250755287007, "win_rate": 0.0, "best": -0.29607250755287007, "worst": -0.29607250755287007, "as_of": "2026-10-30"}, "buys": [{"who": "Weibel Paul Wesley III", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 24971.851164, "date": "2026-10-08", "score": 46.8, "ref_price": 3.31, "return": -0.29607250755287007}, {"who": "vant Hoff Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 215400.0, "date": "2026-10-08", "score": 58.0, "ref_price": 3.31, "return": -0.29607250755287007}]}, "price_series": [{"date": "2022-03-15", "close": 759.1996, "volume": 92.0}, {"date": "2022-03-16", "close": 666.3178, "volume": 265.0}, {"date": "2022-03-17", "close": 673.873, "volume": 48.0}, {"date": "2022-03-18", "close": 597.9761, "volume": 660.0}, {"date": "2022-03-21", "close": 626.7249, "volume": 76.0}, {"date": "2022-03-22", "close": 698.2521, "volume": 312.0}, {"date": "2022-03-23", "close": 597.9761, "volume": 793.0}, {"date": "2022-03-24", "close": 551.9779, "volume": 480.0}, {"date": "2022-03-25", "close": 539.3284, "volume": 23.0}, {"date": "2022-03-28", "close": 501.9549, "volume": 231.0}, {"date": "2022-03-29", "close": 503.6799, "volume": 124.0}, {"date": "2022-03-30", "close": 459.9816, "volume": 215.0}, {"date": "2022-03-31", "close": 432.3827, "volume": 478.0}, {"date": "2022-04-01", "close": 436.9825, "volume": 211.0}, {"date": "2022-04-04", "close": 441.5823, "volume": 111.0}, {"date": "2022-04-05", "close": 432.3827, "volume": 79.0}, {"date": "2022-04-06", "close": 440.4324, "volume": 261.0}, {"date": "2022-04-07", "close": 465.7314, "volume": 997.0}, {"date": "2022-04-08", "close": 494.4802, "volume": 1961.0}, {"date": "2022-04-11", "close": 613.1555, "volume": 6301.0}, {"date": "2022-04-12", "close": 591.9963, "volume": 12379.0}, {"date": "2022-04-13", "close": 569.2272, "volume": 8848.0}, {"date": "2022-04-14", "close": 574.977, "volume": 2502.0}, {"date": "2022-04-18", "close": 586.4765, "volume": 3699.0}, {"date": "2022-04-19", "close": 630.8648, "volume": 13715.0}, {"date": "2022-04-20", "close": 643.0543, "volume": 8917.0}, {"date": "2022-04-21", "close": 637.5345, "volume": 10721.0}, {"date": "2022-04-22", "close": 596.8261, "volume": 5900.0}, {"date": "2022-04-25", "close": 594.5262, "volume": 6732.0}, {"date": "2022-04-26", "close": 593.3763, "volume": 6191.0}, {"date": "2022-04-27", "close": 573.827, "volume": 4676.0}, {"date": "2022-04-28", "close": 591.5363, "volume": 6468.0}, {"date": "2022-04-29", "close": 587.3965, "volume": 6469.0}, {"date": "2022-05-02", "close": 609.4756, "volume": 8504.0}, {"date": "2022-05-03", "close": 607.1757, "volume": 4102.0}, {"date": "2022-05-04", "close": 611.7755, "volume": 4313.0}, {"date": "2022-05-05", "close": 593.1463, "volume": 3635.0}, {"date": "2022-05-06", "close": 579.5768, "volume": 2191.0}, {"date": "2022-05-09", "close": 542.5483, "volume": 4031.0}, {"date": "2022-05-10", "close": 433.3027, "volume": 7298.0}, {"date": "2022-05-11", "close": 446.1822, "volume": 5180.0}, {"date": "2022-05-12", "close": 505.9798, "volume": 8075.0}, {"date": "2022-05-13", "close": 538.1785, "volume": 7339.0}, {"date": "2022-05-16", "close": 523.6891, "volume": 6598.0}, {"date": "2022-05-17", "close": 537.7185, "volume": 6958.0}, {"date": "2022-05-18", "close": 496.3201, "volume": 8262.0}, {"date": "2022-05-19", "close": 529.2088, "volume": 7353.0}, {"date": "2022-05-20", "close": 538.4085, "volume": 6353.0}, {"date": "2022-05-23", "close": 538.1785, "volume": 4129.0}, {"date": "2022-05-24", "close": 571.5271, "volume": 7127.0}, {"date": "2022-05-25", "close": 567.6173, "volume": 4885.0}, {"date": "2022-05-26", "close": 594.9862, "volume": 5366.0}, {"date": "2022-05-27", "close": 590.8464, "volume": 7270.0}, {"date": "2022-05-31", "close": 568.0773, "volume": 13037.0}, {"date": "2022-06-01", "close": 584.4066, "volume": 11753.0}, {"date": "2022-06-02", "close": 601.6559, "volume": 28532.0}, {"date": "2022-06-03", "close": 627.8749, "volume": 35845.0}, {"date": "2022-06-06", "close": 615.2254, "volume": 27780.0}, {"date": "2022-06-07", "close": 560.4876, "volume": 23225.0}, {"date": "2022-06-08", "close": 594.5262, "volume": 28886.0}, {"date": "2022-06-09", "close": 540.7084, "volume": 14545.0}, {"date": "2022-06-10", "close": 492.6403, "volume": 17551.0}, {"date": "2022-06-13", "close": 437.9025, "volume": 18030.0}, {"date": "2022-06-14", "close": 423.873, "volume": 15032.0}, {"date": "2022-06-15", "close": 442.5023, "volume": 25275.0}, {"date": "2022-06-16", "close": 500.92, "volume": 29194.0}, {"date": "2022-06-17", "close": 482.0607, "volume": 96900.0}, {"date": "2022-06-21", "close": 437.4425, "volume": 28345.0}, {"date": "2022-06-22", "close": 394.6642, "volume": 30508.0}, {"date": "2022-06-23", "close": 361.0856, "volume": 20431.0}, {"date": "2022-06-24", "close": 356.7157, "volume": 161440.0}, {"date": "2022-06-27", "close": 321.5271, "volume": 12487.0}, {"date": "2022-06-28", "close": 300.828, "volume": 9474.0}, {"date": "2022-06-29", "close": 280.3588, "volume": 11002.0}, {"date": "2022-06-30", "close": 280.1288, "volume": 10096.0}, {"date": "2022-07-01", "close": 292.0883, "volume": 6982.0}, {"date": "2022-07-05", "close": 280.8188, "volume": 4899.0}, {"date": "2022-07-06", "close": 281.0488, "volume": 2775.0}, {"date": "2022-07-07", "close": 314.3974, "volume": 7908.0}, {"date": "2022-07-08", "close": 329.8068, "volume": 6788.0}, {"date": "2022-07-11", "close": 295.9982, "volume": 5443.0}, {"date": "2022-07-12", "close": 292.7783, "volume": 3572.0}, {"date": "2022-07-13", "close": 306.1178, "volume": 5346.0}, {"date": "2022-07-14", "close": 314.3974, "volume": 4326.0}, {"date": "2022-07-15", "close": 346.8261, "volume": 5295.0}, {"date": "2022-07-18", "close": 352.8059, "volume": 4971.0}, {"date": "2022-07-19", "close": 337.1665, "volume": 4091.0}, {"date": "2022-07-20", "close": 351.4259, "volume": 4177.0}, {"date": "2022-07-21", "close": 364.9954, "volume": 3050.0}, {"date": "2022-07-22", "close": 351.196, "volume": 3957.0}, {"date": "2022-07-25", "close": 357.6357, "volume": 3371.0}, {"date": "2022-07-26", "close": 368.4453, "volume": 5042.0}, {"date": "2022-07-27", "close": 390.7544, "volume": 6557.0}, {"date": "2022-07-28", "close": 379.9448, "volume": 3016.0}, {"date": "2022-07-29", "close": 374.425, "volume": 3923.0}, {"date": "2022-08-01", "close": 382.9347, "volume": 3041.0}, {"date": "2022-08-02", "close": 368.4453, "volume": 3658.0}, {"date": "2022-08-03", "close": 356.7157, "volume": 6937.0}, {"date": "2022-08-04", "close": 344.0662, "volume": 5034.0}, {"date": "2022-08-05", "close": 359.4756, "volume": 4391.0}, {"date": "2022-08-08", "close": 375.115, "volume": 3506.0}, {"date": "2022-08-09", "close": 379.2548, "volume": 4882.0}, {"date": "2022-08-10", "close": 361.0856, "volume": 2858.0}, {"date": "2022-08-11", "close": 453.5419, "volume": 14844.0}, {"date": "2022-08-12", "close": 420.4232, "volume": 6830.0}, {"date": "2022-08-15", "close": 414.6734, "volume": 4070.0}, {"date": "2022-08-16", "close": 419.0432, "volume": 2027.0}, {"date": "2022-08-17", "close": 401.7939, "volume": 2269.0}, {"date": "2022-08-18", "close": 403.1739, "volume": 3500.0}, {"date": "2022-08-19", "close": 376.2649, "volume": 6361.0}, {"date": "2022-08-22", "close": 372.5851, "volume": 5846.0}, {"date": "2022-08-23", "close": 345.4462, "volume": 8058.0}, {"date": "2022-08-24", "close": 345.6762, "volume": 6307.0}, {"date": "2022-08-25", "close": 372.8151, "volume": 5825.0}, {"date": "2022-08-26", "close": 364.0754, "volume": 4219.0}, {"date": "2022-08-29", "close": 339.2364, "volume": 6084.0}, {"date": "2022-08-30", "close": 340.1564, "volume": 5159.0}, {"date": "2022-08-31", "close": 344.9862, "volume": 4453.0}, {"date": "2022-09-01", "close": 340.1564, "volume": 4548.0}, {"date": "2022-09-02", "close": 367.7553, "volume": 5525.0}, {"date": "2022-09-06", "close": 365.6854, "volume": 4707.0}, {"date": "2022-09-07", "close": 349.126, "volume": 5033.0}, {"date": "2022-09-08", "close": 354.6458, "volume": 2529.0}, {"date": "2022-09-09", "close": 381.7847, "volume": 3756.0}, {"date": "2022-09-12", "close": 417.2033, "volume": 8241.0}, {"date": "2022-09-13", "close": 389.8344, "volume": 6150.0}, {"date": "2022-09-14", "close": 386.3845, "volume": 6653.0}, {"date": "2022-09-15", "close": 353.9558, "volume": 8505.0}, {"date": "2022-09-16", "close": 352.1159, "volume": 38109.0}, {"date": "2022-09-19", "close": 348.896, "volume": 6994.0}, {"date": "2022-09-20", "close": 335.3266, "volume": 3866.0}, {"date": "2022-09-21", "close": 342.2263, "volume": 6838.0}, {"date": "2022-09-22", "close": 344.5262, "volume": 7805.0}, {"date": "2022-09-23", "close": 343.1463, "volume": 18767.0}, {"date": "2022-09-26", "close": 319.4572, "volume": 14887.0}, {"date": "2022-09-27", "close": 337.1665, "volume": 14839.0}, {"date": "2022-09-28", "close": 358.7856, "volume": 12681.0}, {"date": "2022-09-29", "close": 322.6771, "volume": 70516.0}, {"date": "2022-09-30", "close": 233.6707, "volume": 29400.0}, {"date": "2022-10-03", "close": 244.9402, "volume": 18132.0}, {"date": "2022-10-04", "close": 314.8574, "volume": 11198.0}, {"date": "2022-10-05", "close": 303.5879, "volume": 11043.0}, {"date": "2022-10-06", "close": 269.0892, "volume": 12399.0}, {"date": "2022-10-07", "close": 233.6707, "volume": 10270.0}, {"date": "2022-10-10", "close": 232.5207, "volume": 10122.0}, {"date": "2022-10-11", "close": 229.3008, "volume": 7019.0}, {"date": "2022-10-12", "close": 233.2107, "volume": 5136.0}, {"date": "2022-10-13", "close": 243.5603, "volume": 9226.0}, {"date": "2022-10-14", "close": 239.1904, "volume": 4797.0}, {"date": "2022-10-17", "close": 266.0994, "volume": 7919.0}, {"date": "2022-10-18", "close": 273.6891, "volume": 6981.0}, {"date": "2022-10-19", "close": 277.8289, "volume": 6240.0}, {"date": "2022-10-20", "close": 257.1297, "volume": 5407.0}, {"date": "2022-10-21", "close": 261.4995, "volume": 7709.0}, {"date": "2022-10-24", "close": 258.9696, "volume": 5797.0}, {"date": "2022-10-25", "close": 268.1693, "volume": 6804.0}, {"date": "2022-10-26", "close": 281.0488, "volume": 5881.0}, {"date": "2022-10-27", "close": 285.1886, "volume": 8597.0}, {"date": "2022-10-28", "close": 297.6081, "volume": 5620.0}, {"date": "2022-10-31", "close": 307.7277, "volume": 7698.0}, {"date": "2022-11-01", "close": 313.2475, "volume": 7516.0}, {"date": "2022-11-02", "close": 289.5584, "volume": 5003.0}, {"date": "2022-11-03", "close": 290.2484, "volume": 2774.0}, {"date": "2022-11-04", "close": 302.2079, "volume": 5615.0}, {"date": "2022-11-07", "close": 307.9577, "volume": 5265.0}, {"date": "2022-11-08", "close": 303.3579, "volume": 4898.0}, {"date": "2022-11-09", "close": 282.4287, "volume": 3834.0}, {"date": "2022-11-10", "close": 317.3873, "volume": 8614.0}, {"date": "2022-11-11", "close": 289.0984, "volume": 6645.0}, {"date": "2022-11-14", "close": 267.9393, "volume": 8125.0}, {"date": "2022-11-15", "close": 285.4186, "volume": 4551.0}, {"date": "2022-11-16", "close": 264.2594, "volume": 4747.0}, {"date": "2022-11-17", "close": 269.5492, "volume": 4337.0}, {"date": "2022-11-18", "close": 251.3799, "volume": 4420.0}, {"date": "2022-11-21", "close": 279.6688, "volume": 15638.0}, {"date": "2022-11-22", "close": 290.9384, "volume": 7617.0}, {"date": "2022-11-23", "close": 275.759, "volume": 5555.0}, {"date": "2022-11-25", "close": 267.4793, "volume": 1913.0}, {"date": "2022-11-28", "close": 235.7406, "volume": 6456.0}, {"date": "2022-11-29", "close": 242.1803, "volume": 3462.0}, {"date": "2022-11-30", "close": 257.5897, "volume": 12735.0}, {"date": "2022-12-01", "close": 218.7213, "volume": 7874.0}, {"date": "2022-12-02", "close": 223.0911, "volume": 6380.0}, {"date": "2022-12-05", "close": 213.8914, "volume": 6965.0}, {"date": "2022-12-06", "close": 196.8721, "volume": 6678.0}, {"date": "2022-12-07", "close": 199.172, "volume": 6431.0}, {"date": "2022-12-08", "close": 203.5419, "volume": 5195.0}, {"date": "2022-12-09", "close": 199.402, "volume": 5947.0}, {"date": "2022-12-12", "close": 204.9218, "volume": 7563.0}, {"date": "2022-12-13", "close": 209.7516, "volume": 7126.0}, {"date": "2022-12-14", "close": 204.0018, "volume": 5917.0}, {"date": "2022-12-15", "close": 197.5621, "volume": 7593.0}, {"date": "2022-12-16", "close": 189.9724, "volume": 35188.0}, {"date": "2022-12-19", "close": 177.7829, "volume": 6047.0}, {"date": "2022-12-20", "close": 175.713, "volume": 5716.0}, {"date": "2022-12-21", "close": 180.3128, "volume": 6204.0}, {"date": "2022-12-22", "close": 196.1822, "volume": 14920.0}, {"date": "2022-12-23", "close": 187.2125, "volume": 9699.0}, {"date": "2022-12-27", "close": 178.0129, "volume": 11696.0}, {"date": "2022-12-28", "close": 170.6532, "volume": 9274.0}, {"date": "2022-12-29", "close": 174.793, "volume": 41684.0}, {"date": "2022-12-30", "close": 181.2328, "volume": 7084.0}, {"date": "2023-01-03", "close": 180.0828, "volume": 8637.0}, {"date": "2023-01-04", "close": 197.5621, "volume": 7193.0}, {"date": "2023-01-05", "close": 203.0819, "volume": 4884.0}, {"date": "2023-01-06", "close": 214.8114, "volume": 6012.0}, {"date": "2023-01-09", "close": 220.7912, "volume": 4395.0}, {"date": "2023-01-10", "close": 230.9108, "volume": 4809.0}, {"date": "2023-01-11", "close": 240.5704, "volume": 5314.0}, {"date": "2023-01-12", "close": 252.9899, "volume": 4746.0}, {"date": "2023-01-13", "close": 268.6293, "volume": 6000.0}, {"date": "2023-01-17", "close": 252.9899, "volume": 6158.0}, {"date": "2023-01-18", "close": 249.08, "volume": 4876.0}, {"date": "2023-01-19", "close": 237.5805, "volume": 6510.0}, {"date": "2023-01-20", "close": 242.1803, "volume": 6341.0}, {"date": "2023-01-23", "close": 246.7801, "volume": 6661.0}, {"date": "2023-01-24", "close": 245.8602, "volume": 4173.0}, {"date": "2023-01-25", "close": 248.1601, "volume": 3533.0}, {"date": "2023-01-26", "close": 249.31, "volume": 3885.0}, {"date": "2023-01-27", "close": 246.5501, "volume": 3216.0}, {"date": "2023-01-30", "close": 225.161, "volume": 4720.0}, {"date": "2023-01-31", "close": 226.5409, "volume": 5500.0}, {"date": "2023-02-01", "close": 216.4213, "volume": 7779.0}, {"date": "2023-02-02", "close": 218.9512, "volume": 6413.0}, {"date": "2023-02-03", "close": 218.4913, "volume": 5909.0}, {"date": "2023-02-06", "close": 204.9218, "volume": 6240.0}, {"date": "2023-02-07", "close": 198.942, "volume": 6043.0}, {"date": "2023-02-08", "close": 195.7222, "volume": 5078.0}, {"date": "2023-02-09", "close": 195.9522, "volume": 4872.0}, {"date": "2023-02-10", "close": 185.1426, "volume": 6338.0}, {"date": "2023-02-13", "close": 186.7525, "volume": 3644.0}, {"date": "2023-02-14", "close": 188.3625, "volume": 5822.0}, {"date": "2023-02-15", "close": 188.5925, "volume": 7433.0}, {"date": "2023-02-16", "close": 176.8629, "volume": 8083.0}, {"date": "2023-02-17", "close": 178.9328, "volume": 7011.0}, {"date": "2023-02-21", "close": 177.5529, "volume": 8143.0}, {"date": "2023-02-22", "close": 166.0534, "volume": 8694.0}, {"date": "2023-02-23", "close": 167.6633, "volume": 7265.0}, {"date": "2023-02-24", "close": 166.0534, "volume": 5375.0}, {"date": "2023-02-27", "close": 163.9834, "volume": 5112.0}, {"date": "2023-02-28", "close": 155.4738, "volume": 6494.0}, {"date": "2023-03-01", "close": 158.2337, "volume": 5945.0}, {"date": "2023-03-02", "close": 160.5336, "volume": 4367.0}, {"date": "2023-03-03", "close": 172.0331, "volume": 5999.0}, {"date": "2023-03-06", "close": 180.0828, "volume": 9626.0}, {"date": "2023-03-07", "close": 169.2732, "volume": 16692.0}, {"date": "2023-03-08", "close": 166.2833, "volume": 5199.0}, {"date": "2023-03-09", "close": 164.9034, "volume": 6426.0}, {"date": "2023-03-10", "close": 154.7838, "volume": 8220.0}, {"date": "2023-03-13", "close": 165.3634, "volume": 8465.0}, {"date": "2023-03-14", "close": 166.7433, "volume": 8500.0}, {"date": "2023-03-15", "close": 153.8638, "volume": 10496.0}, {"date": "2023-03-16", "close": 147.8841, "volume": 12144.0}, {"date": "2023-03-17", "close": 141.6743, "volume": 47716.0}, {"date": "2023-03-20", "close": 136.3845, "volume": 10890.0}, {"date": "2023-03-21", "close": 136.1546, "volume": 9872.0}, {"date": "2023-03-22", "close": 128.5649, "volume": 9022.0}, {"date": "2023-03-23", "close": 123.965, "volume": 8428.0}, {"date": "2023-03-24", "close": 123.0451, "volume": 10968.0}, {"date": "2023-03-27", "close": 120.2852, "volume": 10260.0}, {"date": "2023-03-28", "close": 121.6651, "volume": 16441.0}, {"date": "2023-03-29", "close": 120.2852, "volume": 14522.0}, {"date": "2023-03-30", "close": 121.8951, "volume": 44879.0}, {"date": "2023-03-31", "close": 124.655, "volume": 9834.0}, {"date": "2023-04-03", "close": 120.0552, "volume": 14302.0}, {"date": "2023-04-04", "close": 117.2953, "volume": 10689.0}, {"date": "2023-04-05", "close": 108.3257, "volume": 9752.0}, {"date": "2023-04-06", "close": 106.0258, "volume": 10443.0}, {"date": "2023-04-10", "close": 109.7056, "volume": 6526.0}, {"date": "2023-04-11", "close": 117.7553, "volume": 8258.0}, {"date": "2023-04-12", "close": 131.5547, "volume": 13683.0}, {"date": "2023-04-13", "close": 129.0248, "volume": 8275.0}, {"date": "2023-04-14", "close": 124.195, "volume": 8381.0}, {"date": "2023-04-17", "close": 122.3551, "volume": 5030.0}, {"date": "2023-04-18", "close": 117.7553, "volume": 8845.0}, {"date": "2023-04-19", "close": 120.5152, "volume": 11732.0}, {"date": "2023-04-20", "close": 110.0506, "volume": 8377.0}, {"date": "2023-04-21", "close": 101.5409, "volume": 20326.0}, {"date": "2023-04-24", "close": 97.5161, "volume": 6790.0}, {"date": "2023-04-25", "close": 95.4462, "volume": 22413.0}, {"date": "2023-04-26", "close": 88.7764, "volume": 25446.0}, {"date": "2023-04-27", "close": 94.9862, "volume": 17307.0}, {"date": "2023-04-28", "close": 97.0561, "volume": 23393.0}, {"date": "2023-05-01", "close": 93.6063, "volume": 18506.0}, {"date": "2023-05-02", "close": 96.1362, "volume": 26393.0}, {"date": "2023-05-03", "close": 105.7958, "volume": 14940.0}, {"date": "2023-05-04", "close": 106.9457, "volume": 9267.0}, {"date": "2023-05-05", "close": 106.2557, "volume": 6342.0}, {"date": "2023-05-08", "close": 106.4857, "volume": 8399.0}, {"date": "2023-05-09", "close": 106.9457, "volume": 7255.0}, {"date": "2023-05-10", "close": 109.4756, "volume": 9627.0}, {"date": "2023-05-11", "close": 105.1058, "volume": 11099.0}, {"date": "2023-05-12", "close": 96.1362, "volume": 5511.0}, {"date": "2023-05-15", "close": 79.1168, "volume": 11628.0}, {"date": "2023-05-16", "close": 71.0672, "volume": 18197.0}, {"date": "2023-05-17", "close": 77.0469, "volume": 11056.0}, {"date": "2023-05-18", "close": 82.5667, "volume": 10307.0}, {"date": "2023-05-19", "close": 76.8169, "volume": 8858.0}, {"date": "2023-05-22", "close": 71.0672, "volume": 7333.0}, {"date": "2023-05-23", "close": 77.2769, "volume": 8680.0}, {"date": "2023-05-24", "close": 69.2272, "volume": 8083.0}, {"date": "2023-05-25", "close": 62.0975, "volume": 9399.0}, {"date": "2023-05-26", "close": 62.5575, "volume": 6846.0}, {"date": "2023-05-30", "close": 65.7774, "volume": 9101.0}, {"date": "2023-05-31", "close": 65.3174, "volume": 8338.0}, {"date": "2023-06-01", "close": 69.6872, "volume": 7162.0}, {"date": "2023-06-02", "close": 79.3468, "volume": 11270.0}, {"date": "2023-06-05", "close": 79.5768, "volume": 9569.0}, {"date": "2023-06-06", "close": 86.0166, "volume": 7682.0}, {"date": "2023-06-07", "close": 89.0064, "volume": 9317.0}, {"date": "2023-06-08", "close": 89.4664, "volume": 6503.0}, {"date": "2023-06-09", "close": 93.1463, "volume": 5374.0}, {"date": "2023-06-12", "close": 96.1362, "volume": 5878.0}, {"date": "2023-06-13", "close": 100.506, "volume": 6630.0}, {"date": "2023-06-14", "close": 97.0561, "volume": 4834.0}, {"date": "2023-06-15", "close": 91.5363, "volume": 7458.0}, {"date": "2023-06-16", "close": 99.356, "volume": 10383.0}, {"date": "2023-06-20", "close": 100.736, "volume": 6926.0}, {"date": "2023-06-21", "close": 95.9062, "volume": 6779.0}, {"date": "2023-06-22", "close": 87.6265, "volume": 8678.0}, {"date": "2023-06-23", "close": 105.7958, "volume": 41827.0}, {"date": "2023-06-26", "close": 94.9862, "volume": 19147.0}, {"date": "2023-06-27", "close": 90.5014, "volume": 10346.0}, {"date": "2023-06-28", "close": 80.1518, "volume": 11504.0}, {"date": "2023-06-29", "close": 81.4167, "volume": 45376.0}, {"date": "2023-06-30", "close": 75.437, "volume": 8136.0}, {"date": "2023-07-03", "close": 76.8169, "volume": 3244.0}, {"date": "2023-07-05", "close": 74.977, "volume": 7170.0}, {"date": "2023-07-06", "close": 73.1371, "volume": 6462.0}, {"date": "2023-07-07", "close": 75.207, "volume": 4552.0}, {"date": "2023-07-10", "close": 73.827, "volume": 2330.0}, {"date": "2023-07-11", "close": 81.1868, "volume": 6190.0}, {"date": "2023-07-12", "close": 83.4867, "volume": 6184.0}, {"date": "2023-07-13", "close": 88.0865, "volume": 3597.0}, {"date": "2023-07-14", "close": 82.3367, "volume": 2809.0}, {"date": "2023-07-17", "close": 87.8565, "volume": 6018.0}, {"date": "2023-07-18", "close": 89.4664, "volume": 5996.0}, {"date": "2023-07-19", "close": 92.4563, "volume": 4936.0}, {"date": "2023-07-20", "close": 90.3864, "volume": 3479.0}, {"date": "2023-07-21", "close": 86.2465, "volume": 3321.0}, {"date": "2023-07-24", "close": 82.1067, "volume": 2580.0}, {"date": "2023-07-25", "close": 80.9568, "volume": 2116.0}, {"date": "2023-07-26", "close": 81.4167, "volume": 3564.0}, {"date": "2023-07-27", "close": 76.3569, "volume": 3504.0}, {"date": "2023-07-28", "close": 76.3569, "volume": 3363.0}, {"date": "2023-07-31", "close": 80.7268, "volume": 4049.0}, {"date": "2023-08-01", "close": 77.2769, "volume": 2215.0}, {"date": "2023-08-02", "close": 74.747, "volume": 4014.0}, {"date": "2023-08-03", "close": 80.7268, "volume": 5979.0}, {"date": "2023-08-04", "close": 82.5667, "volume": 3265.0}, {"date": "2023-08-07", "close": 74.977, "volume": 4856.0}, {"date": "2023-08-08", "close": 73.827, "volume": 2738.0}, {"date": "2023-08-09", "close": 72.4471, "volume": 3214.0}, {"date": "2023-08-10", "close": 70.7222, "volume": 1379.0}, {"date": "2023-08-11", "close": 73.5971, "volume": 2527.0}, {"date": "2023-08-14", "close": 74.517, "volume": 1967.0}, {"date": "2023-08-15", "close": 71.5271, "volume": 2771.0}, {"date": "2023-08-16", "close": 71.9871, "volume": 2569.0}, {"date": "2023-08-17", "close": 69.6872, "volume": 3821.0}, {"date": "2023-08-18", "close": 66.2374, "volume": 6401.0}, {"date": "2023-08-21", "close": 61.8675, "volume": 5458.0}, {"date": "2023-08-22", "close": 63.0175, "volume": 3878.0}, {"date": "2023-08-23", "close": 61.4075, "volume": 2816.0}, {"date": "2023-08-24", "close": 59.1076, "volume": 5960.0}, {"date": "2023-08-25", "close": 59.5676, "volume": 5042.0}, {"date": "2023-08-28", "close": 60.2576, "volume": 2066.0}, {"date": "2023-08-29", "close": 60.2576, "volume": 3105.0}, {"date": "2023-08-30", "close": 58.4177, "volume": 3364.0}, {"date": "2023-08-31", "close": 58.8776, "volume": 2921.0}, {"date": "2023-09-01", "close": 54.9678, "volume": 4739.0}, {"date": "2023-09-05", "close": 52.2079, "volume": 7717.0}, {"date": "2023-09-06", "close": 51.9779, "volume": 4455.0}, {"date": "2023-09-07", "close": 51.7479, "volume": 8745.0}, {"date": "2023-09-08", "close": 56.5777, "volume": 7213.0}, {"date": "2023-09-11", "close": 51.9779, "volume": 4030.0}, {"date": "2023-09-12", "close": 53.5879, "volume": 3687.0}, {"date": "2023-09-13", "close": 51.058, "volume": 5578.0}, {"date": "2023-09-14", "close": 53.3579, "volume": 2813.0}, {"date": "2023-09-15", "close": 55.4278, "volume": 38020.0}, {"date": "2023-09-18", "close": 53.5879, "volume": 6212.0}, {"date": "2023-09-19", "close": 52.4379, "volume": 2784.0}, {"date": "2023-09-20", "close": 51.7479, "volume": 2651.0}, {"date": "2023-09-21", "close": 51.7479, "volume": 4695.0}, {"date": "2023-09-22", "close": 51.9779, "volume": 19049.0}, {"date": "2023-09-25", "close": 57.2677, "volume": 11583.0}, {"date": "2023-09-26", "close": 58.6477, "volume": 2692.0}, {"date": "2023-09-27", "close": 57.2677, "volume": 7050.0}, {"date": "2023-09-28", "close": 54.5078, "volume": 18944.0}, {"date": "2023-09-29", "close": 51.9779, "volume": 6146.0}, {"date": "2023-10-02", "close": 53.8178, "volume": 4349.0}, {"date": "2023-10-03", "close": 51.9779, "volume": 4870.0}, {"date": "2023-10-04", "close": 51.7479, "volume": 4632.0}, {"date": "2023-10-05", "close": 51.7479, "volume": 4239.0}, {"date": "2023-10-06", "close": 55.8878, "volume": 2355.0}, {"date": "2023-10-09", "close": 51.9779, "volume": 2211.0}, {"date": "2023-10-10", "close": 63.9374, "volume": 9868.0}, {"date": "2023-10-11", "close": 74.977, "volume": 14728.0}, {"date": "2023-10-12", "close": 72.2171, "volume": 6634.0}, {"date": "2023-10-13", "close": 71.2971, "volume": 5665.0}, {"date": "2023-10-16", "close": 71.2971, "volume": 4757.0}, {"date": "2023-10-17", "close": 68.7672, "volume": 3913.0}, {"date": "2023-10-18", "close": 65.0874, "volume": 3264.0}, {"date": "2023-10-19", "close": 60.8326, "volume": 2049.0}, {"date": "2023-10-20", "close": 60.2576, "volume": 5445.0}, {"date": "2023-10-23", "close": 57.2677, "volume": 3060.0}, {"date": "2023-10-24", "close": 53.0129, "volume": 4136.0}, {"date": "2023-10-25", "close": 57.2677, "volume": 5215.0}, {"date": "2023-10-26", "close": 56.1178, "volume": 1927.0}, {"date": "2023-10-27", "close": 56.1178, "volume": 1832.0}, {"date": "2023-10-30", "close": 52.2079, "volume": 4315.0}, {"date": "2023-10-31", "close": 51.7479, "volume": 3885.0}, {"date": "2023-11-01", "close": 54.7378, "volume": 1845.0}, {"date": "2023-11-02", "close": 57.7277, "volume": 2623.0}, {"date": "2023-11-03", "close": 58.1877, "volume": 7704.0}, {"date": "2023-11-06", "close": 54.9678, "volume": 1909.0}, {"date": "2023-11-07", "close": 53.5879, "volume": 2453.0}, {"date": "2023-11-08", "close": 52.6679, "volume": 2262.0}, {"date": "2023-11-09", "close": 51.058, "volume": 4002.0}, {"date": "2023-11-10", "close": 45.9982, "volume": 19429.0}, {"date": "2023-11-13", "close": 44.0432, "volume": 9093.0}, {"date": "2023-11-14", "close": 45.5382, "volume": 8440.0}, {"date": "2023-11-15", "close": 45.9982, "volume": 4199.0}, {"date": "2023-11-16", "close": 45.0782, "volume": 3029.0}, {"date": "2023-11-17", "close": 46.6881, "volume": 3255.0}, {"date": "2023-11-20", "close": 46.2282, "volume": 2062.0}, {"date": "2023-11-21", "close": 45.9982, "volume": 3621.0}, {"date": "2023-11-22", "close": 45.3082, "volume": 5152.0}, {"date": "2023-11-24", "close": 51.2879, "volume": 6974.0}, {"date": "2023-11-27", "close": 46.9181, "volume": 7838.0}, {"date": "2023-11-28", "close": 46.5731, "volume": 4156.0}, {"date": "2023-11-29", "close": 47.1481, "volume": 4508.0}, {"date": "2023-11-30", "close": 47.3781, "volume": 3218.0}, {"date": "2023-12-01", "close": 49.448, "volume": 7047.0}, {"date": "2023-12-04", "close": 49.908, "volume": 3745.0}, {"date": "2023-12-05", "close": 45.9982, "volume": 6323.0}, {"date": "2023-12-06", "close": 38.4085, "volume": 14929.0}, {"date": "2023-12-07", "close": 34.0386, "volume": 9228.0}, {"date": "2023-12-08", "close": 36.7985, "volume": 5079.0}, {"date": "2023-12-11", "close": 34.0386, "volume": 9966.0}, {"date": "2023-12-12", "close": 33.1187, "volume": 8168.0}, {"date": "2023-12-13", "close": 35.1886, "volume": 5849.0}, {"date": "2023-12-14", "close": 32.6587, "volume": 9592.0}, {"date": "2023-12-15", "close": 32.1987, "volume": 11891.0}, {"date": "2023-12-18", "close": 34.8436, "volume": 9775.0}, {"date": "2023-12-19", "close": 37.4885, "volume": 9220.0}, {"date": "2023-12-20", "close": 35.6486, "volume": 8212.0}, {"date": "2023-12-21", "close": 31.8537, "volume": 14122.0}, {"date": "2023-12-22", "close": 33.8086, "volume": 12668.0}, {"date": "2023-12-26", "close": 32.6587, "volume": 9341.0}, {"date": "2023-12-27", "close": 32.6587, "volume": 8313.0}, {"date": "2023-12-28", "close": 32.1987, "volume": 67966.0}, {"date": "2023-12-29", "close": 32.4287, "volume": 8610.0}, {"date": "2024-01-02", "close": 33.1187, "volume": 10762.0}, {"date": "2024-01-03", "close": 32.1987, "volume": 19251.0}, {"date": "2024-01-04", "close": 32.6587, "volume": 8817.0}, {"date": "2024-01-05", "close": 32.1987, "volume": 6560.0}, {"date": "2024-01-08", "close": 32.4287, "volume": 6343.0}, {"date": "2024-01-09", "close": 31.7387, "volume": 6864.0}, {"date": "2024-01-10", "close": 32.4287, "volume": 4567.0}, {"date": "2024-01-11", "close": 30.3588, "volume": 12422.0}, {"date": "2024-01-12", "close": 32.1987, "volume": 7364.0}, {"date": "2024-01-16", "close": 30.8188, "volume": 6699.0}, {"date": "2024-01-17", "close": 29.6688, "volume": 6599.0}, {"date": "2024-01-18", "close": 27.7139, "volume": 6108.0}, {"date": "2024-01-19", "close": 27.5989, "volume": 10902.0}, {"date": "2024-01-22", "close": 27.5989, "volume": 5659.0}, {"date": "2024-01-23", "close": 27.1389, "volume": 3170.0}, {"date": "2024-01-24", "close": 28.7488, "volume": 5084.0}, {"date": "2024-01-25", "close": 29.6688, "volume": 5149.0}, {"date": "2024-01-26", "close": 31.2787, "volume": 3847.0}, {"date": "2024-01-29", "close": 34.2686, "volume": 4478.0}, {"date": "2024-01-30", "close": 32.8887, "volume": 4830.0}, {"date": "2024-01-31", "close": 32.6587, "volume": 2570.0}, {"date": "2024-02-01", "close": 31.2787, "volume": 3758.0}, {"date": "2024-02-02", "close": 29.8988, "volume": 3076.0}, {"date": "2024-02-05", "close": 29.2088, "volume": 5598.0}, {"date": "2024-02-06", "close": 30.8188, "volume": 2420.0}, {"date": "2024-02-07", "close": 30.1288, "volume": 5057.0}, {"date": "2024-02-08", "close": 30.0138, "volume": 2847.0}, {"date": "2024-02-09", "close": 28.9788, "volume": 4237.0}, {"date": "2024-02-12", "close": 29.2088, "volume": 7200.0}, {"date": "2024-02-13", "close": 28.0589, "volume": 7084.0}, {"date": "2024-02-14", "close": 30.5888, "volume": 3994.0}, {"date": "2024-02-15", "close": 31.7387, "volume": 6289.0}, {"date": "2024-02-16", "close": 29.8988, "volume": 4303.0}, {"date": "2024-02-20", "close": 26.7939, "volume": 7317.0}, {"date": "2024-02-21", "close": 25.989, "volume": 5246.0}, {"date": "2024-02-22", "close": 24.149, "volume": 7556.0}, {"date": "2024-02-23", "close": 27.1389, "volume": 5901.0}, {"date": "2024-02-26", "close": 34.0386, "volume": 10904.0}, {"date": "2024-02-27", "close": 42.7783, "volume": 33180.0}, {"date": "2024-02-28", "close": 45.7682, "volume": 17970.0}, {"date": "2024-02-29", "close": 41.6283, "volume": 10503.0}, {"date": "2024-03-01", "close": 38.1785, "volume": 7932.0}, {"date": "2024-03-04", "close": 37.0285, "volume": 5809.0}, {"date": "2024-03-05", "close": 33.5787, "volume": 5945.0}, {"date": "2024-03-06", "close": 32.8887, "volume": 3349.0}, {"date": "2024-03-07", "close": 34.0386, "volume": 8540.0}, {"date": "2024-03-08", "close": 37.7185, "volume": 3920.0}, {"date": "2024-03-11", "close": 36.1086, "volume": 3518.0}, {"date": "2024-03-12", "close": 33.2337, "volume": 3957.0}, {"date": "2024-03-13", "close": 31.9687, "volume": 9706.0}, {"date": "2024-03-14", "close": 29.6688, "volume": 15625.0}, {"date": "2024-03-15", "close": 30.3588, "volume": 27216.0}, {"date": "2024-03-18", "close": 28.9788, "volume": 20810.0}, {"date": "2024-03-19", "close": 27.5989, "volume": 21898.0}, {"date": "2024-03-20", "close": 28.5189, "volume": 17632.0}, {"date": "2024-03-21", "close": 29.2088, "volume": 5444.0}, {"date": "2024-03-22", "close": 28.7488, "volume": 2853.0}, {"date": "2024-03-25", "close": 27.5989, "volume": 11308.0}, {"date": "2024-03-26", "close": 28.7488, "volume": 4377.0}, {"date": "2024-03-27", "close": 30.8188, "volume": 6229.0}, {"date": "2024-03-28", "close": 30.8188, "volume": 4836.0}, {"date": "2024-04-01", "close": 30.1288, "volume": 4722.0}, {"date": "2024-04-02", "close": 30.1288, "volume": 6065.0}, {"date": "2024-04-03", "close": 34.0386, "volume": 44236.0}, {"date": "2024-04-04", "close": 32.1987, "volume": 11477.0}, {"date": "2024-04-05", "close": 31.7387, "volume": 8373.0}, {"date": "2024-04-08", "close": 29.3238, "volume": 5315.0}, {"date": "2024-04-09", "close": 29.2088, "volume": 8011.0}, {"date": "2024-04-10", "close": 28.9788, "volume": 5719.0}, {"date": "2024-04-11", "close": 28.9788, "volume": 5988.0}, {"date": "2024-04-12", "close": 28.0589, "volume": 7202.0}, {"date": "2024-04-15", "close": 27.8289, "volume": 9152.0}, {"date": "2024-04-16", "close": 26.4489, "volume": 6812.0}, {"date": "2024-04-17", "close": 26.4489, "volume": 4634.0}, {"date": "2024-04-18", "close": 27.3689, "volume": 2900.0}, {"date": "2024-04-19", "close": 27.1389, "volume": 5017.0}, {"date": "2024-04-22", "close": 27.5989, "volume": 2996.0}, {"date": "2024-04-23", "close": 28.9788, "volume": 6950.0}, {"date": "2024-04-24", "close": 26.6789, "volume": 4324.0}, {"date": "2024-04-25", "close": 25.529, "volume": 3016.0}, {"date": "2024-04-26", "close": 25.989, "volume": 1671.0}, {"date": "2024-04-29", "close": 25.299, "volume": 5453.0}, {"date": "2024-04-30", "close": 26.4489, "volume": 5613.0}, {"date": "2024-05-01", "close": 26.4489, "volume": 4592.0}, {"date": "2024-05-02", "close": 29.4388, "volume": 14216.0}, {"date": "2024-05-03", "close": 31.9687, "volume": 7298.0}, {"date": "2024-05-06", "close": 33.1187, "volume": 6387.0}, {"date": "2024-05-07", "close": 31.7387, "volume": 3130.0}, {"date": "2024-05-08", "close": 32.4287, "volume": 7491.0}, {"date": "2024-05-09", "close": 33.3487, "volume": 4329.0}, {"date": "2024-05-10", "close": 32.8887, "volume": 5046.0}, {"date": "2024-05-13", "close": 33.1187, "volume": 3243.0}, {"date": "2024-05-14", "close": 36.7985, "volume": 7178.0}, {"date": "2024-05-15", "close": 33.9236, "volume": 3785.0}, {"date": "2024-05-16", "close": 33.1187, "volume": 2681.0}, {"date": "2024-05-17", "close": 34.4986, "volume": 3345.0}, {"date": "2024-05-20", "close": 32.8887, "volume": 2572.0}, {"date": "2024-05-21", "close": 36.3385, "volume": 3293.0}, {"date": "2024-05-22", "close": 36.5685, "volume": 5713.0}, {"date": "2024-05-23", "close": 41.1684, "volume": 40602.0}, {"date": "2024-05-24", "close": 42.0883, "volume": 14539.0}, {"date": "2024-05-28", "close": 42.3183, "volume": 11190.0}, {"date": "2024-05-29", "close": 35.1886, "volume": 9266.0}, {"date": "2024-05-30", "close": 34.8436, "volume": 7759.0}, {"date": "2024-05-31", "close": 33.1187, "volume": 5210.0}, {"date": "2024-06-03", "close": 33.3487, "volume": 6472.0}, {"date": "2024-06-04", "close": 33.5787, "volume": 4525.0}, {"date": "2024-06-05", "close": 34.2686, "volume": 3798.0}, {"date": "2024-06-06", "close": 34.0386, "volume": 4625.0}, {"date": "2024-06-07", "close": 33.3487, "volume": 3962.0}, {"date": "2024-06-10", "close": 33.3487, "volume": 3304.0}, {"date": "2024-06-11", "close": 33.1187, "volume": 6155.0}, {"date": "2024-06-12", "close": 33.1187, "volume": 4923.0}, {"date": "2024-06-13", "close": 31.5087, "volume": 4960.0}, {"date": "2024-06-14", "close": 29.2088, "volume": 4950.0}, {"date": "2024-06-17", "close": 28.5189, "volume": 9089.0}, {"date": "2024-06-18", "close": 27.8289, "volume": 2307.0}, {"date": "2024-06-20", "close": 30.3588, "volume": 4116.0}, {"date": "2024-06-21", "close": 28.5189, "volume": 8872.0}, {"date": "2024-06-24", "close": 29.4388, "volume": 5026.0}, {"date": "2024-06-25", "close": 28.9788, "volume": 4845.0}, {"date": "2024-06-26", "close": 30.5888, "volume": 8838.0}, {"date": "2024-06-27", "close": 33.1187, "volume": 13616.0}, {"date": "2024-06-28", "close": 27.8289, "volume": 196682.0}, {"date": "2024-07-01", "close": 29.8988, "volume": 19275.0}, {"date": "2024-07-02", "close": 28.2889, "volume": 5996.0}, {"date": "2024-07-03", "close": 28.5189, "volume": 18767.0}, {"date": "2024-07-05", "close": 28.5189, "volume": 2485.0}, {"date": "2024-07-08", "close": 28.0589, "volume": 5931.0}, {"date": "2024-07-09", "close": 24.379, "volume": 11982.0}, {"date": "2024-07-10", "close": 25.069, "volume": 5766.0}, {"date": "2024-07-11", "close": 26.219, "volume": 6119.0}, {"date": "2024-07-12", "close": 24.839, "volume": 4623.0}, {"date": "2024-07-15", "close": 23.2291, "volume": 3900.0}, {"date": "2024-07-16", "close": 24.609, "volume": 3902.0}, {"date": "2024-07-17", "close": 24.149, "volume": 5053.0}, {"date": "2024-07-18", "close": 22.4241, "volume": 3880.0}, {"date": "2024-07-19", "close": 22.7714, "volume": 1822.0}, {"date": "2024-07-22", "close": 22.9991, "volume": 981.0}, {"date": "2024-07-23", "close": 23.6891, "volume": 1002.0}, {"date": "2024-07-24", "close": 23.4591, "volume": 3502.0}, {"date": "2024-07-25", "close": 22.3114, "volume": 2110.0}, {"date": "2024-07-26", "close": 22.6196, "volume": 1024.0}, {"date": "2024-07-29", "close": 22.7691, "volume": 1137.0}, {"date": "2024-07-30", "close": 23.2291, "volume": 2496.0}, {"date": "2024-07-31", "close": 22.7691, "volume": 1580.0}, {"date": "2024-08-01", "close": 23.2291, "volume": 2476.0}, {"date": "2024-08-02", "close": 19.7861, "volume": 4850.0}, {"date": "2024-08-05", "close": 19.7079, "volume": 4138.0}, {"date": "2024-08-06", "close": 22.5851, "volume": 2589.0}, {"date": "2024-08-07", "close": 20.0437, "volume": 1734.0}, {"date": "2024-08-08", "close": 21.6513, "volume": 916.0}, {"date": "2024-08-09", "close": 20.5773, "volume": 1508.0}, {"date": "2024-08-12", "close": 19.3215, "volume": 1861.0}, {"date": "2024-08-13", "close": 21.2741, "volume": 1411.0}, {"date": "2024-08-14", "close": 19.7792, "volume": 1306.0}, {"date": "2024-08-15", "close": 21.1592, "volume": 3460.0}, {"date": "2024-08-16", "close": 20.0092, "volume": 2499.0}, {"date": "2024-08-19", "close": 20.8142, "volume": 2700.0}, {"date": "2024-08-20", "close": 20.2139, "volume": 1519.0}, {"date": "2024-08-21", "close": 19.6895, "volume": 2736.0}, {"date": "2024-08-22", "close": 18.6293, "volume": 3037.0}, {"date": "2024-08-23", "close": 18.3556, "volume": 4727.0}, {"date": "2024-08-26", "close": 16.0833, "volume": 12444.0}, {"date": "2024-08-27", "close": 14.9264, "volume": 16475.0}, {"date": "2024-08-28", "close": 14.4894, "volume": 3510.0}, {"date": "2024-08-29", "close": 15.3381, "volume": 2562.0}, {"date": "2024-08-30", "close": 16.534, "volume": 4355.0}, {"date": "2024-09-03", "close": 15.4094, "volume": 5248.0}, {"date": "2024-09-04", "close": 15.7245, "volume": 4842.0}, {"date": "2024-09-05", "close": 15.4324, "volume": 3197.0}, {"date": "2024-09-06", "close": 15.0368, "volume": 2683.0}, {"date": "2024-09-09", "close": 13.1141, "volume": 4897.0}, {"date": "2024-09-10", "close": 12.3942, "volume": 4930.0}, {"date": "2024-09-11", "close": 12.0906, "volume": 2796.0}, {"date": "2024-09-12", "close": 11.4995, "volume": 3806.0}, {"date": "2024-09-13", "close": 11.6168, "volume": 6579.0}, {"date": "2024-09-16", "close": 11.4995, "volume": 2995.0}, {"date": "2024-09-17", "close": 11.5685, "volume": 2623.0}, {"date": "2024-09-18", "close": 11.1155, "volume": 3795.0}, {"date": "2024-09-19", "close": 11.0649, "volume": 3646.0}, {"date": "2024-09-20", "close": 9.9264, "volume": 5395.0}, {"date": "2024-09-23", "close": 9.287, "volume": 5116.0}, {"date": "2024-09-24", "close": 9.3928, "volume": 5386.0}, {"date": "2024-09-25", "close": 10.7866, "volume": 5380.0}, {"date": "2024-09-26", "close": 11.2994, "volume": 2315.0}, {"date": "2024-09-27", "close": 10.7889, "volume": 1141.0}, {"date": "2024-09-30", "close": 12.4195, "volume": 9069.0}, {"date": "2024-10-01", "close": 14.2456, "volume": 24415.0}, {"date": "2024-10-02", "close": 16.0212, "volume": 29383.0}, {"date": "2024-10-03", "close": 16.4052, "volume": 9450.0}, {"date": "2024-10-04", "close": 15.9154, "volume": 5447.0}, {"date": "2024-10-07", "close": 15.3174, "volume": 4132.0}, {"date": "2024-10-08", "close": 14.4848, "volume": 7541.0}, {"date": "2024-10-09", "close": 14.9034, "volume": 2442.0}, {"date": "2024-10-10", "close": 14.908, "volume": 9237.0}, {"date": "2024-10-11", "close": 14.3054, "volume": 721.0}, {"date": "2024-10-14", "close": 14.2617, "volume": 2548.0}, {"date": "2024-10-15", "close": 14.4296, "volume": 2826.0}, {"date": "2024-10-16", "close": 14.4894, "volume": 1044.0}, {"date": "2024-10-17", "close": 14.3836, "volume": 1866.0}, {"date": "2024-10-18", "close": 13.8224, "volume": 299.0}, {"date": "2024-10-21", "close": 13.9098, "volume": 8538.0}, {"date": "2024-10-22", "close": 12.2355, "volume": 4400.0}, {"date": "2024-10-23", "close": 12.7415, "volume": 3876.0}, {"date": "2024-10-24", "close": 11.4604, "volume": 6317.0}, {"date": "2024-10-25", "close": 12.3597, "volume": 5150.0}, {"date": "2024-10-28", "close": 11.8675, "volume": 3607.0}, {"date": "2024-10-29", "close": 11.3845, "volume": 4637.0}, {"date": "2024-10-30", "close": 10.6969, "volume": 2358.0}, {"date": "2024-10-31", "close": 11.2695, "volume": 2163.0}, {"date": "2024-11-01", "close": 10.6095, "volume": 3374.0}, {"date": "2024-11-04", "close": 10.5796, "volume": 2357.0}, {"date": "2024-11-05", "close": 10.6716, "volume": 4479.0}, {"date": "2024-11-06", "close": 11.0764, "volume": 2308.0}, {"date": "2024-11-07", "close": 10.8096, "volume": 4000.0}, {"date": "2024-11-08", "close": 11.4075, "volume": 5257.0}, {"date": "2024-11-11", "close": 10.8096, "volume": 1909.0}, {"date": "2024-11-12", "close": 11.0396, "volume": 1669.0}, {"date": "2024-11-13", "close": 10.6026, "volume": 2521.0}, {"date": "2024-11-14", "close": 10.5796, "volume": 1977.0}, {"date": "2024-11-15", "close": 10.8096, "volume": 1274.0}, {"date": "2024-11-18", "close": 10.2346, "volume": 2984.0}, {"date": "2024-11-19", "close": 10.1334, "volume": 2030.0}, {"date": "2024-11-20", "close": 10.1656, "volume": 1210.0}, {"date": "2024-11-21", "close": 10.5796, "volume": 2971.0}, {"date": "2024-11-22", "close": 11.5294, "volume": 4181.0}, {"date": "2024-11-25", "close": 10.644, "volume": 5944.0}, {"date": "2024-11-26", "close": 10.6095, "volume": 3064.0}, {"date": "2024-11-27", "close": 10.6026, "volume": 2649.0}, {"date": "2024-11-29", "close": 10.3956, "volume": 643.0}, {"date": "2024-12-02", "close": 10.8096, "volume": 3095.0}, {"date": "2024-12-03", "close": 10.3496, "volume": 2073.0}, {"date": "2024-12-04", "close": 9.9126, "volume": 2541.0}, {"date": "2024-12-05", "close": 9.6596, "volume": 4988.0}, {"date": "2024-12-06", "close": 9.8436, "volume": 2333.0}, {"date": "2024-12-09", "close": 10.115, "volume": 3469.0}, {"date": "2024-12-10", "close": 10.3496, "volume": 1992.0}, {"date": "2024-12-11", "close": 10.115, "volume": 3921.0}, {"date": "2024-12-12", "close": 9.7125, "volume": 1430.0}, {"date": "2024-12-13", "close": 9.8896, "volume": 2059.0}, {"date": "2024-12-16", "close": 9.8919, "volume": 5972.0}, {"date": "2024-12-17", "close": 9.8896, "volume": 1944.0}, {"date": "2024-12-18", "close": 11.1523, "volume": 10201.0}, {"date": "2024-12-19", "close": 10.4324, "volume": 3928.0}, {"date": "2024-12-20", "close": 10.8096, "volume": 2405.0}, {"date": "2024-12-23", "close": 10.1472, "volume": 3920.0}, {"date": "2024-12-24", "close": 10.0069, "volume": 1297.0}, {"date": "2024-12-26", "close": 11.2695, "volume": 20734.0}, {"date": "2024-12-27", "close": 15.1794, "volume": 32359.0}, {"date": "2024-12-30", "close": 22.9991, "volume": 85648.0}, {"date": "2024-12-31", "close": 14.7194, "volume": 41136.0}, {"date": "2025-01-02", "close": 14.5354, "volume": 16993.0}, {"date": "2025-01-03", "close": 15.8464, "volume": 22879.0}, {"date": "2025-01-06", "close": 15.8694, "volume": 18898.0}, {"date": "2025-01-07", "close": 15.7751, "volume": 18612.0}, {"date": "2025-01-08", "close": 14.0294, "volume": 18949.0}, {"date": "2025-01-10", "close": 13.0175, "volume": 5563.0}, {"date": "2025-01-13", "close": 13.1164, "volume": 8926.0}, {"date": "2025-01-14", "close": 12.6265, "volume": 25445.0}, {"date": "2025-01-15", "close": 12.4425, "volume": 6486.0}, {"date": "2025-01-16", "close": 11.3615, "volume": 4906.0}, {"date": "2025-01-17", "close": 10.8786, "volume": 6925.0}, {"date": "2025-01-21", "close": 12.4195, "volume": 3780.0}, {"date": "2025-01-22", "close": 10.5796, "volume": 6964.0}, {"date": "2025-01-23", "close": 10.9269, "volume": 3657.0}, {"date": "2025-01-24", "close": 10.2346, "volume": 3593.0}, {"date": "2025-01-27", "close": 10.575, "volume": 3253.0}, {"date": "2025-01-28", "close": 10.0069, "volume": 5396.0}, {"date": "2025-01-29", "close": 9.1536, "volume": 11206.0}, {"date": "2025-01-30", "close": 9.1996, "volume": 5911.0}, {"date": "2025-01-31", "close": 9.0846, "volume": 3166.0}, {"date": "2025-02-03", "close": 8.3487, "volume": 4979.0}, {"date": "2025-02-04", "close": 8.4016, "volume": 4134.0}, {"date": "2025-02-05", "close": 8.1394, "volume": 2987.0}, {"date": "2025-02-06", "close": 8.7397, "volume": 42009.0}, {"date": "2025-02-07", "close": 7.8634, "volume": 7724.0}, {"date": "2025-02-10", "close": 7.6265, "volume": 5613.0}, {"date": "2025-02-11", "close": 7.2562, "volume": 8137.0}, {"date": "2025-02-12", "close": 6.2328, "volume": 12691.0}, {"date": "2025-02-13", "close": 6.8951, "volume": 13446.0}, {"date": "2025-02-14", "close": 6.2098, "volume": 12905.0}, {"date": "2025-02-18", "close": 5.02, "volume": 63033.0}, {"date": "2025-02-19", "close": 4.44, "volume": 86441.0}, {"date": "2025-02-20", "close": 4.3, "volume": 41048.0}, {"date": "2025-02-21", "close": 4.4834, "volume": 22972.0}, {"date": "2025-02-24", "close": 4.12, "volume": 21267.0}, {"date": "2025-02-25", "close": 4.8, "volume": 52737.0}, {"date": "2025-02-26", "close": 4.93, "volume": 30406.0}, {"date": "2025-02-27", "close": 4.78, "volume": 21391.0}, {"date": "2025-02-28", "close": 4.66, "volume": 18322.0}, {"date": "2025-03-03", "close": 3.8, "volume": 63756.0}, {"date": "2025-03-04", "close": 4.05, "volume": 21360.0}, {"date": "2025-03-05", "close": 4.26, "volume": 21798.0}, {"date": "2025-03-06", "close": 4.24, "volume": 14847.0}, {"date": "2025-03-07", "close": 3.78, "volume": 66880.0}, {"date": "2025-03-10", "close": 3.61, "volume": 17659.0}, {"date": "2025-03-11", "close": 3.13, "volume": 9869.0}, {"date": "2025-03-12", "close": 3.17, "volume": 63722.0}, {"date": "2025-03-13", "close": 3.15, "volume": 4672.0}, {"date": "2025-03-14", "close": 3.3388, "volume": 13170.0}, {"date": "2025-03-17", "close": 3.71, "volume": 17037.0}, {"date": "2025-03-18", "close": 3.91, "volume": 749281.0}, {"date": "2025-03-19", "close": 4.01, "volume": 85666.0}, {"date": "2025-03-20", "close": 4.2, "volume": 21236.0}, {"date": "2025-03-21", "close": 4.33, "volume": 20603.0}, {"date": "2025-03-24", "close": 3.98, "volume": 29238.0}, {"date": "2025-03-25", "close": 4.28, "volume": 10839.0}, {"date": "2025-03-26", "close": 4.41, "volume": 15021.0}, {"date": "2025-03-27", "close": 4.05, "volume": 4626.0}, {"date": "2025-03-28", "close": 4.0996, "volume": 4968.0}, {"date": "2025-03-31", "close": 3.83, "volume": 6999.0}, {"date": "2025-04-01", "close": 3.94, "volume": 4839.0}, {"date": "2025-04-02", "close": 4.0, "volume": 7482.0}, {"date": "2025-04-03", "close": 3.72, "volume": 16580.0}, {"date": "2025-04-04", "close": 3.5, "volume": 9586.0}, {"date": "2025-04-07", "close": 3.68, "volume": 11249.0}, {"date": "2025-04-08", "close": 3.39, "volume": 9623.0}, {"date": "2025-04-09", "close": 3.68, "volume": 44262.0}, {"date": "2025-04-10", "close": 4.2, "volume": 36449.0}, {"date": "2025-04-11", "close": 4.1778, "volume": 13651.0}, {"date": "2025-04-14", "close": 4.615, "volume": 9350.0}, {"date": "2025-04-15", "close": 4.095, "volume": 28186.0}, {"date": "2025-04-16", "close": 4.15, "volume": 13757.0}, {"date": "2025-04-17", "close": 4.26, "volume": 4042.0}, {"date": "2025-04-21", "close": 4.32, "volume": 5128.0}, {"date": "2025-04-22", "close": 4.69, "volume": 10730.0}, {"date": "2025-04-23", "close": 4.87, "volume": 8820.0}, {"date": "2025-04-24", "close": 5.14, "volume": 4450.0}, {"date": "2025-04-25", "close": 5.22, "volume": 12702.0}, {"date": "2025-04-28", "close": 5.2, "volume": 11329.0}, {"date": "2025-04-29", "close": 4.69, "volume": 23954.0}, {"date": "2025-04-30", "close": 4.44, "volume": 3751.0}, {"date": "2025-05-01", "close": 4.36, "volume": 2347.0}, {"date": "2025-05-02", "close": 4.642, "volume": 1802.0}, {"date": "2025-05-05", "close": 4.85, "volume": 14137.0}, {"date": "2025-05-06", "close": 4.6, "volume": 15119.0}, {"date": "2025-05-07", "close": 5.06, "volume": 84117.0}, {"date": "2025-05-08", "close": 4.41, "volume": 42576.0}, {"date": "2025-05-09", "close": 4.42, "volume": 25192.0}, {"date": "2025-05-12", "close": 4.33, "volume": 14800.0}, {"date": "2025-05-13", "close": 4.4, "volume": 18473.0}, {"date": "2025-05-14", "close": 4.31, "volume": 12399.0}, {"date": "2025-05-15", "close": 4.24, "volume": 8570.0}, {"date": "2025-05-16", "close": 4.25, "volume": 8773.0}, {"date": "2025-05-19", "close": 4.8, "volume": 9243.0}, {"date": "2025-05-20", "close": 4.33, "volume": 8937.0}, {"date": "2025-05-21", "close": 4.26, "volume": 4261.0}, {"date": "2025-05-22", "close": 4.2676, "volume": 10406.0}, {"date": "2025-05-23", "close": 4.23, "volume": 2178.0}, {"date": "2025-05-27", "close": 4.38, "volume": 3305.0}, {"date": "2025-05-28", "close": 4.38, "volume": 7738.0}, {"date": "2025-05-29", "close": 4.3953, "volume": 2405.0}, {"date": "2025-05-30", "close": 4.4, "volume": 871.0}, {"date": "2025-06-02", "close": 4.33, "volume": 8094.0}, {"date": "2025-06-03", "close": 4.4, "volume": 2761.0}, {"date": "2025-06-04", "close": 4.13, "volume": 11022.0}, {"date": "2025-06-05", "close": 4.35, "volume": 6620.0}, {"date": "2025-06-06", "close": 4.3, "volume": 7410.0}, {"date": "2025-06-09", "close": 4.28, "volume": 9050.0}, {"date": "2025-06-10", "close": 4.4, "volume": 6250.0}, {"date": "2025-06-11", "close": 4.27, "volume": 12733.0}, {"date": "2025-06-12", "close": 4.04, "volume": 18755.0}, {"date": "2025-06-13", "close": 4.0381, "volume": 3029.0}, {"date": "2025-06-16", "close": 4.0, "volume": 5595.0}, {"date": "2025-06-17", "close": 3.8, "volume": 17209.0}, {"date": "2025-06-18", "close": 3.73, "volume": 12659.0}, {"date": "2025-06-20", "close": 3.47, "volume": 19833.0}, {"date": "2025-06-23", "close": 3.57, "volume": 5785.0}, {"date": "2025-06-24", "close": 3.6, "volume": 10452.0}, {"date": "2025-06-25", "close": 3.57, "volume": 12598.0}, {"date": "2025-06-26", "close": 3.51, "volume": 38374.0}, {"date": "2025-06-27", "close": 3.82, "volume": 33932.0}, {"date": "2025-06-30", "close": 3.52, "volume": 35680.0}, {"date": "2025-07-01", "close": 3.55, "volume": 7817.0}, {"date": "2025-07-02", "close": 3.5, "volume": 9499.0}, {"date": "2025-07-03", "close": 3.68, "volume": 6822.0}, {"date": "2025-07-07", "close": 3.69, "volume": 14293.0}, {"date": "2025-07-08", "close": 3.5, "volume": 11708.0}, {"date": "2025-07-09", "close": 3.68, "volume": 8153.0}, {"date": "2025-07-10", "close": 3.45, "volume": 16456.0}, {"date": "2025-07-11", "close": 3.5544, "volume": 11092.0}, {"date": "2025-07-14", "close": 3.53, "volume": 8795.0}, {"date": "2025-07-15", "close": 3.55, "volume": 11556.0}, {"date": "2025-07-16", "close": 3.45, "volume": 12073.0}, {"date": "2025-07-17", "close": 3.47, "volume": 16038.0}, {"date": "2025-07-18", "close": 3.58, "volume": 27611.0}, {"date": "2025-07-21", "close": 3.74, "volume": 22881.0}, {"date": "2025-07-22", "close": 3.87, "volume": 14710.0}, {"date": "2025-07-23", "close": 3.7494, "volume": 8639.0}, {"date": "2025-07-24", "close": 4.74, "volume": 166242.0}, {"date": "2025-07-25", "close": 4.22, "volume": 62867.0}, {"date": "2025-07-28", "close": 4.11, "volume": 12821.0}, {"date": "2025-07-29", "close": 4.01, "volume": 9704.0}, {"date": "2025-07-30", "close": 3.81, "volume": 80563.0}, {"date": "2025-07-31", "close": 3.64, "volume": 57117.0}, {"date": "2025-08-01", "close": 3.05, "volume": 77989.0}, {"date": "2025-08-04", "close": 3.2, "volume": 19773.0}, {"date": "2025-08-05", "close": 3.39, "volume": 54370.0}, {"date": "2025-08-06", "close": 3.37, "volume": 6133.0}, {"date": "2025-08-07", "close": 3.4, "volume": 11492.0}, {"date": "2025-08-08", "close": 3.77, "volume": 17404.0}, {"date": "2025-08-11", "close": 5.2, "volume": 217832.0}, {"date": "2025-08-12", "close": 4.91, "volume": 49899.0}, {"date": "2025-08-13", "close": 4.64, "volume": 18229.0}, {"date": "2025-08-14", "close": 4.74, "volume": 19483.0}, {"date": "2025-08-15", "close": 4.7299, "volume": 13541.0}, {"date": "2025-08-18", "close": 4.31, "volume": 11596.0}, {"date": "2025-08-19", "close": 4.48, "volume": 18314.0}, {"date": "2025-08-20", "close": 4.22, "volume": 19508.0}, {"date": "2025-08-21", "close": 4.57, "volume": 56761.0}, {"date": "2025-08-22", "close": 3.49, "volume": 400877.0}, {"date": "2025-08-25", "close": 3.25, "volume": 152366.0}, {"date": "2025-08-26", "close": 3.57, "volume": 197985.0}, {"date": "2025-08-27", "close": 3.42, "volume": 131062.0}, {"date": "2025-08-28", "close": 3.68, "volume": 292439.0}, {"date": "2025-08-29", "close": 3.48, "volume": 174260.0}, {"date": "2025-09-02", "close": 3.5, "volume": 179259.0}, {"date": "2025-09-03", "close": 3.41, "volume": 150562.0}, {"date": "2025-09-04", "close": 3.39, "volume": 75618.0}, {"date": "2025-09-05", "close": 3.44, "volume": 80885.0}, {"date": "2025-09-08", "close": 3.72, "volume": 127939.0}, {"date": "2025-09-09", "close": 4.18, "volume": 306456.0}, {"date": "2025-09-10", "close": 4.08, "volume": 103049.0}, {"date": "2025-09-11", "close": 4.14, "volume": 56927.0}, {"date": "2025-09-12", "close": 3.82, "volume": 40925.0}, {"date": "2025-09-15", "close": 3.89, "volume": 42666.0}, {"date": "2025-09-16", "close": 3.97, "volume": 40471.0}, {"date": "2025-09-17", "close": 3.99, "volume": 44543.0}, {"date": "2025-09-18", "close": 3.99, "volume": 51055.0}, {"date": "2025-09-19", "close": 3.91, "volume": 90939.0}, {"date": "2025-09-22", "close": 3.8, "volume": 31103.0}, {"date": "2025-09-23", "close": 3.65, "volume": 55632.0}, {"date": "2025-09-24", "close": 3.75, "volume": 54254.0}, {"date": "2025-09-25", "close": 3.64, "volume": 52976.0}, {"date": "2025-09-26", "close": 3.66, "volume": 67965.0}, {"date": "2025-09-29", "close": 3.67, "volume": 158951.0}, {"date": "2025-09-30", "close": 3.49, "volume": 131077.0}, {"date": "2025-10-01", "close": 3.43, "volume": 96674.0}, {"date": "2025-10-02", "close": 3.54, "volume": 70268.0}, {"date": "2025-10-03", "close": 4.09, "volume": 336235.0}, {"date": "2025-10-06", "close": 4.44, "volume": 548111.0}, {"date": "2025-10-07", "close": 4.6, "volume": 303371.0}, {"date": "2025-10-08", "close": 5.22, "volume": 464394.0}, {"date": "2025-10-09", "close": 4.98, "volume": 229486.0}, {"date": "2025-10-10", "close": 5.66, "volume": 1805915.0}, {"date": "2025-10-13", "close": 6.85, "volume": 674547.0}, {"date": "2025-10-14", "close": 7.035, "volume": 512040.0}, {"date": "2025-10-15", "close": 6.34, "volume": 367890.0}, {"date": "2025-10-16", "close": 5.98, "volume": 408347.0}, {"date": "2025-10-17", "close": 6.44, "volume": 247578.0}, {"date": "2025-10-20", "close": 6.2, "volume": 146157.0}, {"date": "2025-10-21", "close": 5.65, "volume": 144828.0}, {"date": "2025-10-22", "close": 5.21, "volume": 381465.0}, {"date": "2025-10-23", "close": 5.54, "volume": 97566.0}, {"date": "2025-10-24", "close": 6.03, "volume": 86302.0}, {"date": "2025-10-27", "close": 5.23, "volume": 231143.0}, {"date": "2025-10-28", "close": 5.02, "volume": 132550.0}, {"date": "2025-10-29", "close": 4.91, "volume": 105099.0}, {"date": "2025-10-30", "close": 4.96, "volume": 78572.0}, {"date": "2025-10-31", "close": 4.75, "volume": 101347.0}, {"date": "2025-11-03", "close": 4.31, "volume": 147598.0}, {"date": "2025-11-04", "close": 3.99, "volume": 125444.0}, {"date": "2025-11-05", "close": 4.13, "volume": 31181.0}, {"date": "2025-11-06", "close": 4.63, "volume": 180582.0}, {"date": "2025-11-07", "close": 4.24, "volume": 206632.0}, {"date": "2025-11-10", "close": 4.8, "volume": 130767.0}, {"date": "2025-11-11", "close": 4.61, "volume": 84322.0}, {"date": "2025-11-12", "close": 4.58, "volume": 55818.0}, {"date": "2025-11-13", "close": 4.28, "volume": 77478.0}, {"date": "2025-11-14", "close": 3.855, "volume": 94105.0}, {"date": "2025-11-17", "close": 4.06, "volume": 56046.0}, {"date": "2025-11-18", "close": 4.24, "volume": 41297.0}, {"date": "2025-11-19", "close": 4.32, "volume": 76001.0}, {"date": "2025-11-20", "close": 3.9, "volume": 86034.0}, {"date": "2025-11-21", "close": 3.91, "volume": 59915.0}, {"date": "2025-11-24", "close": 3.85, "volume": 61692.0}, {"date": "2025-11-25", "close": 3.62, "volume": 217927.0}, {"date": "2025-11-26", "close": 3.91, "volume": 90556.0}, {"date": "2025-11-28", "close": 3.99, "volume": 59100.0}, {"date": "2025-12-01", "close": 3.75, "volume": 80286.0}, {"date": "2025-12-02", "close": 3.77, "volume": 34532.0}, {"date": "2025-12-03", "close": 3.98, "volume": 47450.0}, {"date": "2025-12-04", "close": 4.0, "volume": 37225.0}, {"date": "2025-12-05", "close": 3.93, "volume": 78779.0}, {"date": "2025-12-08", "close": 3.97, "volume": 41211.0}, {"date": "2025-12-09", "close": 4.14, "volume": 117434.0}, {"date": "2025-12-10", "close": 4.08, "volume": 111270.0}, {"date": "2025-12-11", "close": 3.97, "volume": 43386.0}, {"date": "2025-12-12", "close": 3.82, "volume": 42519.0}, {"date": "2025-12-15", "close": 3.79, "volume": 81523.0}, {"date": "2025-12-16", "close": 3.7, "volume": 64035.0}, {"date": "2025-12-17", "close": 3.41, "volume": 158586.0}, {"date": "2025-12-18", "close": 3.39, "volume": 118639.0}, {"date": "2025-12-19", "close": 3.57, "volume": 141990.0}, {"date": "2025-12-22", "close": 3.42, "volume": 64334.0}, {"date": "2025-12-23", "close": 3.22, "volume": 93686.0}, {"date": "2025-12-24", "close": 3.49, "volume": 212748.0}, {"date": "2025-12-26", "close": 3.38, "volume": 71652.0}, {"date": "2025-12-29", "close": 3.12, "volume": 106348.0}, {"date": "2025-12-30", "close": 3.13, "volume": 101459.0}, {"date": "2025-12-31", "close": 3.05, "volume": 126505.0}, {"date": "2026-01-02", "close": 3.43, "volume": 90649.0}, {"date": "2026-01-05", "close": 3.41, "volume": 64111.0}, {"date": "2026-01-06", "close": 3.52, "volume": 40392.0}, {"date": "2026-01-07", "close": 3.78, "volume": 34798.0}, {"date": "2026-01-08", "close": 3.71, "volume": 90821.0}, {"date": "2026-01-09", "close": 3.88, "volume": 140847.0}, {"date": "2026-01-12", "close": 3.69, "volume": 65612.0}, {"date": "2026-01-13", "close": 3.61, "volume": 82001.0}, {"date": "2026-01-14", "close": 3.845, "volume": 54604.0}, {"date": "2026-01-15", "close": 3.68, "volume": 61542.0}, {"date": "2026-01-16", "close": 3.88, "volume": 35611.0}, {"date": "2026-01-20", "close": 4.03, "volume": 131486.0}, {"date": "2026-01-21", "close": 3.55, "volume": 193812.0}, {"date": "2026-01-22", "close": 3.57, "volume": 91198.0}, {"date": "2026-01-23", "close": 3.53, "volume": 116817.0}, {"date": "2026-01-26", "close": 3.44, "volume": 226195.0}, {"date": "2026-01-27", "close": 3.18, "volume": 568207.0}, {"date": "2026-01-28", "close": 2.26, "volume": 1080560.0}, {"date": "2026-01-29", "close": 2.14, "volume": 762678.0}, {"date": "2026-01-30", "close": 2.08, "volume": 1520385.0}, {"date": "2026-02-02", "close": 2.15, "volume": 627410.0}, {"date": "2026-02-03", "close": 2.14, "volume": 707309.0}, {"date": "2026-02-04", "close": 2.19, "volume": 903665.0}, {"date": "2026-02-05", "close": 2.17, "volume": 1008921.0}, {"date": "2026-02-06", "close": 2.16, "volume": 694186.0}, {"date": "2026-02-09", "close": 2.45, "volume": 717852.0}, {"date": "2026-02-10", "close": 2.43, "volume": 706614.0}, {"date": "2026-02-11", "close": 2.24, "volume": 556683.0}, {"date": "2026-02-12", "close": 2.16, "volume": 545033.0}, {"date": "2026-02-13", "close": 2.21, "volume": 202301.0}, {"date": "2026-02-17", "close": 2.06, "volume": 500462.0}, {"date": "2026-02-18", "close": 1.84, "volume": 436893.0}, {"date": "2026-02-19", "close": 1.76, "volume": 368341.0}, {"date": "2026-02-20", "close": 1.72, "volume": 276249.0}, {"date": "2026-02-23", "close": 1.72, "volume": 138572.0}, {"date": "2026-02-24", "close": 1.88, "volume": 329763.0}, {"date": "2026-02-25", "close": 2.05, "volume": 379152.0}, {"date": "2026-02-26", "close": 2.1, "volume": 293392.0}, {"date": "2026-02-27", "close": 2.0, "volume": 168096.0}, {"date": "2026-03-02", "close": 2.13, "volume": 368715.0}, {"date": "2026-03-03", "close": 1.94, "volume": 254094.0}, {"date": "2026-03-04", "close": 1.96, "volume": 183641.0}, {"date": "2026-03-05", "close": 1.83, "volume": 235791.0}, {"date": "2026-03-06", "close": 1.71, "volume": 180057.0}, {"date": "2026-03-09", "close": 1.81, "volume": 173884.0}, {"date": "2026-03-10", "close": 1.95, "volume": 275326.0}, {"date": "2026-03-11", "close": 1.95, "volume": 126067.0}, {"date": "2026-03-12", "close": 1.86, "volume": 217706.0}, {"date": "2026-03-13", "close": 1.8, "volume": 176314.0}, {"date": "2026-03-16", "close": 1.82, "volume": 216827.0}, {"date": "2026-03-17", "close": 1.79, "volume": 109271.0}, {"date": "2026-03-18", "close": 1.72, "volume": 286208.0}, {"date": "2026-03-19", "close": 1.66, "volume": 264855.0}, {"date": "2026-03-20", "close": 1.59, "volume": 858938.0}, {"date": "2026-03-23", "close": 1.55, "volume": 236247.0}, {"date": "2026-03-24", "close": 1.5, "volume": 310203.0}, {"date": "2026-03-25", "close": 1.52, "volume": 215022.0}, {"date": "2026-03-26", "close": 1.44, "volume": 328017.0}, {"date": "2026-03-27", "close": 1.31, "volume": 490463.0}, {"date": "2026-03-30", "close": 1.22, "volume": 242316.0}, {"date": "2026-03-31", "close": 1.4, "volume": 248803.0}, {"date": "2026-04-01", "close": 1.36, "volume": 142149.0}, {"date": "2026-04-02", "close": 1.46, "volume": 94144.0}, {"date": "2026-04-06", "close": 1.5, "volume": 152554.0}, {"date": "2026-04-07", "close": 1.51, "volume": 79353.0}, {"date": "2026-04-08", "close": 1.64, "volume": 164405.0}, {"date": "2026-04-09", "close": 1.52, "volume": 151346.0}, {"date": "2026-04-10", "close": 1.5, "volume": 113609.0}, {"date": "2026-04-13", "close": 1.47, "volume": 282502.0}, {"date": "2026-04-14", "close": 1.66, "volume": 687179.0}, {"date": "2026-04-15", "close": 1.67, "volume": 260012.0}, {"date": "2026-04-16", "close": 1.59, "volume": 369459.0}, {"date": "2026-04-17", "close": 1.57, "volume": 556158.0}, {"date": "2026-04-20", "close": 1.62, "volume": 271151.0}, {"date": "2026-04-21", "close": 1.56, "volume": 167521.0}, {"date": "2026-04-22", "close": 1.54, "volume": 104594.0}, {"date": "2026-04-23", "close": 1.54, "volume": 159695.0}, {"date": "2026-04-24", "close": 1.56, "volume": 146943.0}, {"date": "2026-04-27", "close": 1.63, "volume": 219982.0}, {"date": "2026-04-28", "close": 1.75, "volume": 333751.0}, {"date": "2026-04-29", "close": 1.78, "volume": 268757.0}, {"date": "2026-04-30", "close": 1.77, "volume": 159112.0}, {"date": "2026-05-01", "close": 1.76, "volume": 105803.0}, {"date": "2026-05-04", "close": 1.69, "volume": 83629.0}, {"date": "2026-05-05", "close": 1.79, "volume": 162967.0}, {"date": "2026-05-06", "close": 1.8, "volume": 210428.0}, {"date": "2026-05-07", "close": 1.65, "volume": 238984.0}, {"date": "2026-05-08", "close": 1.6, "volume": 109369.0}, {"date": "2026-05-11", "close": 1.63, "volume": 199108.0}, {"date": "2026-05-12", "close": 1.51, "volume": 344323.0}, {"date": "2026-05-13", "close": 1.99, "volume": 1149745.0}, {"date": "2026-05-14", "close": 2.0, "volume": 379808.0}, {"date": "2026-05-15", "close": 1.93, "volume": 317153.0}, {"date": "2026-05-18", "close": 1.88, "volume": 186454.0}, {"date": "2026-05-19", "close": 1.83, "volume": 116891.0}, {"date": "2026-05-20", "close": 1.89, "volume": 91446.0}, {"date": "2026-05-21", "close": 2.07, "volume": 296350.0}, {"date": "2026-05-22", "close": 1.9, "volume": 267415.0}, {"date": "2026-05-26", "close": 1.87, "volume": 192735.0}, {"date": "2026-05-27", "close": 1.85, "volume": 62157.0}, {"date": "2026-05-28", "close": 1.84, "volume": 170533.0}, {"date": "2026-05-29", "close": 1.85, "volume": 152125.0}, {"date": "2026-06-01", "close": 1.79, "volume": 161734.0}, {"date": "2026-06-02", "close": 1.86, "volume": 120234.0}, {"date": "2026-06-03", "close": 1.75, "volume": 115347.0}, {"date": "2026-06-04", "close": 1.99, "volume": 219060.0}, {"date": "2026-06-05", "close": 1.73, "volume": 258640.0}, {"date": "2026-06-08", "close": 1.69, "volume": 74607.0}, {"date": "2026-06-09", "close": 1.55, "volume": 523059.0}, {"date": "2026-06-10", "close": 1.57, "volume": 91487.0}, {"date": "2026-06-11", "close": 1.67, "volume": 64146.0}, {"date": "2026-06-12", "close": 1.7, "volume": 52306.0}, {"date": "2026-06-15", "close": 1.71, "volume": 98666.0}, {"date": "2026-06-16", "close": 1.62, "volume": 138164.0}, {"date": "2026-06-17", "close": 1.62, "volume": 128418.0}, {"date": "2026-06-18", "close": 1.6, "volume": 120063.0}, {"date": "2026-06-22", "close": 1.55, "volume": 141085.0}, {"date": "2026-06-23", "close": 1.5, "volume": 82282.0}, {"date": "2026-06-24", "close": 1.35, "volume": 346028.0}, {"date": "2026-06-25", "close": 1.31, "volume": 151813.0}, {"date": "2026-06-26", "close": 1.36, "volume": 669601.0}, {"date": "2026-06-29", "close": 1.42, "volume": 311472.0}, {"date": "2026-06-30", "close": 1.39, "volume": 400155.0}, {"date": "2026-07-01", "close": 1.44, "volume": 313031.0}, {"date": "2026-07-02", "close": 1.37, "volume": 86361.0}, {"date": "2026-07-06", "close": 1.38, "volume": 65518.0}, {"date": "2026-07-07", "close": 1.34, "volume": 61950.0}, {"date": "2026-07-08", "close": 1.3, "volume": 98723.0}, {"date": "2026-07-09", "close": 1.32, "volume": 218268.0}, {"date": "2026-07-10", "close": 1.31, "volume": 99578.0}, {"date": "2026-07-13", "close": 1.29, "volume": 109666.0}, {"date": "2026-07-14", "close": 1.32, "volume": 75529.0}, {"date": "2026-07-15", "close": 1.25, "volume": 225171.0}, {"date": "2026-07-16", "close": 1.16, "volume": 243074.0}, {"date": "2026-07-17", "close": 1.11, "volume": 271407.0}, {"date": "2026-07-20", "close": 1.09, "volume": 498320.0}, {"date": "2026-07-21", "close": 1.07, "volume": 360936.0}, {"date": "2026-07-22", "close": 1.11, "volume": 520384.0}, {"date": "2026-07-23", "close": 1.12, "volume": 659326.0}, {"date": "2026-07-24", "close": 1.15, "volume": 274596.0}, {"date": "2026-07-27", "close": 1.22, "volume": 118747.0}, {"date": "2026-07-28", "close": 1.12, "volume": 98615.0}, {"date": "2026-07-29", "close": 1.05, "volume": 59353.0}, {"date": "2026-07-30", "close": 1.11, "volume": 61117.0}, {"date": "2026-07-31", "close": 1.1, "volume": 117065.0}, {"date": "2026-08-03", "close": 1.19, "volume": 65953.0}, {"date": "2026-08-04", "close": 1.32, "volume": 237489.0}, {"date": "2026-08-05", "close": 1.36, "volume": 113834.0}, {"date": "2026-08-06", "close": 1.74, "volume": 630327.0}, {"date": "2026-08-07", "close": 1.5, "volume": 4228303.0}, {"date": "2026-08-10", "close": 1.96, "volume": 12686140.0}, {"date": "2026-08-11", "close": 1.84, "volume": 1722298.0}, {"date": "2026-08-12", "close": 1.76, "volume": 573742.0}, {"date": "2026-08-13", "close": 1.62, "volume": 358375.0}, {"date": "2026-08-14", "close": 1.61, "volume": 529438.0}, {"date": "2026-08-17", "close": 1.67, "volume": 474689.0}, {"date": "2026-08-18", "close": 1.63, "volume": 248797.0}, {"date": "2026-08-19", "close": 1.6, "volume": 403910.0}, {"date": "2026-08-20", "close": 1.56, "volume": 395161.0}, {"date": "2026-08-21", "close": 1.67, "volume": 273001.0}, {"date": "2026-08-24", "close": 1.66, "volume": 167299.0}, {"date": "2026-08-25", "close": 1.75, "volume": 649362.0}, {"date": "2026-08-26", "close": 1.76, "volume": 243429.0}, {"date": "2026-08-27", "close": 1.7, "volume": 221616.0}, {"date": "2026-08-28", "close": 1.63, "volume": 166912.0}, {"date": "2026-08-31", "close": 1.6, "volume": 150380.0}, {"date": "2026-09-01", "close": 1.5, "volume": 214360.0}, {"date": "2026-09-02", "close": 1.56, "volume": 121843.0}, {"date": "2026-09-03", "close": 1.58, "volume": 91263.0}, {"date": "2026-09-04", "close": 1.56, "volume": 101245.0}, {"date": "2026-09-08", "close": 1.54, "volume": 106758.0}, {"date": "2026-09-09", "close": 1.51, "volume": 141288.0}, {"date": "2026-09-10", "close": 1.5, "volume": 148067.0}, {"date": "2026-09-11", "close": 1.44, "volume": 147133.0}, {"date": "2026-09-14", "close": 1.33, "volume": 201061.0}, {"date": "2026-09-15", "close": 1.26, "volume": 537544.0}, {"date": "2026-09-16", "close": 1.76, "volume": 2642930.0}, {"date": "2026-09-17", "close": 2.06, "volume": 3841575.0}, {"date": "2026-09-18", "close": 2.5, "volume": 3036643.0}, {"date": "2026-09-21", "close": 2.48, "volume": 618176.0}, {"date": "2026-09-22", "close": 2.94, "volume": 1813362.0}, {"date": "2026-09-23", "close": 2.64, "volume": 829477.0}, {"date": "2026-09-24", "close": 2.775, "volume": 319849.0}, {"date": "2026-09-25", "close": 2.8, "volume": 404555.0}, {"date": "2026-09-28", "close": 2.79, "volume": 268114.0}, {"date": "2026-09-29", "close": 3.05, "volume": 856256.0}, {"date": "2026-09-30", "close": 3.37, "volume": 1043821.0}, {"date": "2026-10-01", "close": 3.23, "volume": 661983.0}, {"date": "2026-10-02", "close": 3.88, "volume": 2232495.0}, {"date": "2026-10-05", "close": 3.92, "volume": 1184481.0}, {"date": "2026-10-06", "close": 3.76, "volume": 829681.0}, {"date": "2026-10-07", "close": 3.11, "volume": 1820129.0}, {"date": "2026-10-08", "close": 3.31, "volume": 1601103.0}, {"date": "2026-10-09", "close": 3.64, "volume": 2081186.0}, {"date": "2026-10-12", "close": 3.34, "volume": 545193.0}, {"date": "2026-10-13", "close": 3.28, "volume": 772377.0}, {"date": "2026-10-14", "close": 3.06, "volume": 709719.0}, {"date": "2026-10-15", "close": 3.16, "volume": 766196.0}, {"date": "2026-10-16", "close": 2.93, "volume": 538452.0}, {"date": "2026-10-19", "close": 2.57, "volume": 581007.0}, {"date": "2026-10-20", "close": 2.57, "volume": 435314.0}, {"date": "2026-10-21", "close": 2.7, "volume": 403612.0}, {"date": "2026-10-22", "close": 2.31, "volume": 626341.0}, {"date": "2026-10-23", "close": 2.29, "volume": 177468.0}, {"date": "2026-10-26", "close": 2.38, "volume": 240117.0}, {"date": "2026-10-27", "close": 2.49, "volume": 379329.0}, {"date": "2026-10-28", "close": 2.49, "volume": 159911.0}, {"date": "2026-10-29", "close": 2.56, "volume": 391972.0}, {"date": "2026-10-30", "close": 2.33, "volume": 354123.0}], "refreshing": true}