{"ticker": "FIRY", "overview": {"cik": "1801661", "ticker": "FIRY", "name": "Firy Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001801661-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001801661-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001801661-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001801661-26-000120", "price_sensitive": true}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0001801661-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001801661-26-000114", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001801661-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001801661-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001801661-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001801661-26-000106", "price_sensitive": true}, {"form": "3", "date": "2026-09-23", "title": "FORM 3", "accession": "0001801661-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001801661-26-000099", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001801661-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001801661-26-000095", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0001801661-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001801661-26-000090", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001801661-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001801661-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001801661-26-000084", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-29", "title": "Employee share plan", "accession": "0001801661-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001801661-26-000080", "price_sensitive": true}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001801661-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001801661-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001801661-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001801661-26-000070", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "FIRY", "has_prices": true, "as_of": "2026-07-24", "last": 8.15, "prev_close": 8.07, "change": 0.08000000000000007, "change_pct": 0.009913258983890963, "session_volume": 88481.0, "vwap_5": 8.429158122140494, "vwap_20": 9.107675420878618, "vwap_60": 7.861290300439477, "vwap_250": 8.88232523059665, "high_52w": 12.45, "low_52w": 2.28, "avg_volume_20": 105330.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001108", "src": "13DG", "ticker": "FIRY", "cik": "1801661", "company": "Firy Inc.", "company_raw": "Firy Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 8.1% passive stake in FIRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001108-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "0001801661-26-000126", "src": "INSIDERS", "ticker": "FIRY", "cik": "1801661", "company": "Firy Inc.", "company_raw": "Firy Inc.", "who": "Todd A. Valli", "who_key": "VALLI TODD A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7576.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on FIRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801661/000180166126000126/0001801661-26-000126-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15344}, {"id": "0001801661-26-000123", "src": "INSIDERS", "ticker": "FIRY", "cik": "1801661", "company": "Firy Inc.", "company_raw": "Firy Inc.", "who": "Andrew Paradise", "who_key": "Paradise Andrew", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 697615.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on FIRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836621/000180166126000123/0001801661-26-000123-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28304}, {"id": "0001801661-26-000124", "src": "INSIDERS", "ticker": "FIRY", "cik": "1801661", "company": "Firy Inc.", "company_raw": "Firy Inc.", "who": "Nicole Marie Singleton", "who_key": "Singleton Nicole Marie", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35033.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on FIRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2132337/000180166126000124/0001801661-26-000124-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28304}, {"id": "0001801661-26-000088", "src": "INSIDERS", "ticker": "FIRY", "cik": "1801661", "company": "Firy Inc.", "company_raw": "Firy Inc.", "who": "Henry M. Hoffman", "who_key": "Hoffman Henry M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on FIRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942705/000180166126000088/0001801661-26-000088-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "0001801661-26-000086", "src": "INSIDERS", "ticker": "FIRY", "cik": "1801661", "company": "Firy Inc.", "company_raw": "Firy Inc.", "who": "Kent Wakeford", "who_key": "Wakeford Kent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on FIRY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1836473/000180166126000086/0001801661-26-000086-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136304}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-001108", "src": "13DG", "ticker": "FIRY", "cik": "1801661", "company": "Firy Inc.", "company_raw": "Firy Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 8.1% passive stake in FIRY", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001108-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Firy Inc. Class A Common Stock", "new_value": "Firy Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001801661", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001801661", "applied": 1, "detected_at": "2026-10-24T10:55:12.434279"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001801661-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001801661-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001801661-26-000123", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001801661-26-000120", "price_sensitive": true}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0001801661-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001801661-26-000114", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001801661-26-000112", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001801661-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001801661-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001801661-26-000106", "price_sensitive": true}, {"form": "3", "date": "2026-09-23", "title": "FORM 3", "accession": "0001801661-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "Material event", "accession": "0001801661-26-000099", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "Quarterly report", "accession": "0001801661-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0001801661-26-000095", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0001801661-26-000094", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001801661-26-000090", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001801661-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001801661-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001801661-26-000084", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-29", "title": "Employee share plan", "accession": "0001801661-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001801661-26-000080", "price_sensitive": true}, {"form": "3", "date": "2026-07-16", "title": "FORM 3", "accession": "0001801661-26-000076", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "FORM 4", "accession": "0001801661-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001801661-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001801661-26-000070", "price_sensitive": false}], "performance": {"ticker": "FIRY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 285.2, "volume": 539954.0}, {"date": "2021-07-28", "close": 293.6, "volume": 542001.0}, {"date": "2021-07-29", "close": 278.4, "volume": 514989.0}, {"date": "2021-07-30", "close": 281.6, "volume": 583878.0}, {"date": "2021-08-02", "close": 284.2, "volume": 445517.0}, {"date": "2021-08-03", "close": 272.2, "volume": 812396.0}, {"date": "2021-08-04", "close": 242.8, "volume": 1945696.0}, {"date": "2021-08-05", "close": 247.0, "volume": 1201538.0}, {"date": "2021-08-06", "close": 238.4, "volume": 775855.0}, {"date": "2021-08-09", "close": 248.4, "volume": 751300.0}, {"date": "2021-08-10", "close": 241.0, "volume": 845295.0}, {"date": "2021-08-11", "close": 240.4, "volume": 701468.0}, {"date": "2021-08-12", "close": 241.4, "volume": 567862.0}, {"date": "2021-08-13", "close": 227.0, "volume": 759204.0}, {"date": "2021-08-16", "close": 222.0, "volume": 696633.0}, {"date": "2021-08-17", "close": 213.4, "volume": 991088.0}, {"date": "2021-08-18", "close": 211.6, "volume": 1252736.0}, {"date": "2021-08-19", "close": 201.8, "volume": 1443478.0}, {"date": "2021-08-20", "close": 210.0, "volume": 1513327.0}, {"date": "2021-08-23", "close": 215.0, "volume": 715934.0}, {"date": "2021-08-24", "close": 222.0, "volume": 619106.0}, {"date": "2021-08-25", "close": 216.8, "volume": 525649.0}, {"date": "2021-08-26", "close": 209.2, "volume": 501401.0}, {"date": "2021-08-27", "close": 217.0, "volume": 446463.0}, {"date": "2021-08-30", "close": 211.8, "volume": 552330.0}, {"date": "2021-08-31", "close": 235.4, "volume": 1901170.0}, {"date": "2021-09-01", "close": 244.2, "volume": 5222895.0}, {"date": "2021-09-02", "close": 247.4, "volume": 1202443.0}, {"date": "2021-09-03", "close": 242.0, "volume": 567597.0}, {"date": "2021-09-07", "close": 251.6, "volume": 829169.0}, {"date": "2021-09-08", "close": 230.8, "volume": 823723.0}, {"date": "2021-09-09", "close": 230.8, "volume": 543170.0}, {"date": "2021-09-10", "close": 224.2, "volume": 602768.0}, {"date": "2021-09-13", "close": 222.6, "volume": 436410.0}, {"date": "2021-09-14", "close": 217.8, "volume": 349175.0}, {"date": "2021-09-15", "close": 222.8, "volume": 499556.0}, {"date": "2021-09-16", "close": 218.8, "volume": 538984.0}, {"date": "2021-09-17", "close": 220.2, "volume": 668449.0}, {"date": "2021-09-20", "close": 209.0, "volume": 775746.0}, {"date": "2021-09-21", "close": 211.2, "volume": 484537.0}, {"date": "2021-09-22", "close": 224.8, "volume": 682734.0}, {"date": "2021-09-23", "close": 227.8, "volume": 397471.0}, {"date": "2021-09-24", "close": 227.4, "volume": 333797.0}, {"date": "2021-09-27", "close": 228.4, "volume": 328006.0}, {"date": "2021-09-28", "close": 212.0, "volume": 498423.0}, {"date": "2021-09-29", "close": 199.4, "volume": 988532.0}, {"date": "2021-09-30", "close": 196.4, "volume": 1164952.0}, {"date": "2021-10-01", "close": 194.6, "volume": 577389.0}, {"date": "2021-10-04", "close": 180.0, "volume": 926157.0}, {"date": "2021-10-05", "close": 173.8, "volume": 1287053.0}, {"date": "2021-10-06", "close": 170.4, "volume": 738658.0}, {"date": "2021-10-07", "close": 177.0, "volume": 753814.0}, {"date": "2021-10-08", "close": 161.0, "volume": 1187385.0}, {"date": "2021-10-11", "close": 161.0, "volume": 735542.0}, {"date": "2021-10-12", "close": 168.0, "volume": 598345.0}, {"date": "2021-10-13", "close": 178.4, "volume": 1267070.0}, {"date": "2021-10-14", "close": 182.0, "volume": 898675.0}, {"date": "2021-10-15", "close": 174.6, "volume": 546195.0}, {"date": "2021-10-18", "close": 175.6, "volume": 371930.0}, {"date": "2021-10-19", "close": 183.6, "volume": 471038.0}, {"date": "2021-10-20", "close": 183.8, "volume": 418238.0}, {"date": "2021-10-21", "close": 198.8, "volume": 1144175.0}, {"date": "2021-10-22", "close": 202.2, "volume": 1134736.0}, {"date": "2021-10-25", "close": 221.8, "volume": 1098831.0}, {"date": "2021-10-26", "close": 222.0, "volume": 1200351.0}, {"date": "2021-10-27", "close": 221.8, "volume": 492134.0}, {"date": "2021-10-28", "close": 231.8, "volume": 753742.0}, {"date": "2021-10-29", "close": 223.6, "volume": 621227.0}, {"date": "2021-11-01", "close": 240.8, "volume": 830701.0}, {"date": "2021-11-02", "close": 232.2, "volume": 715672.0}, {"date": "2021-11-03", "close": 249.2, "volume": 1783295.0}, {"date": "2021-11-04", "close": 228.0, "volume": 1792007.0}, {"date": "2021-11-05", "close": 226.6, "volume": 705399.0}, {"date": "2021-11-08", "close": 246.8, "volume": 1879837.0}, {"date": "2021-11-09", "close": 248.0, "volume": 826733.0}, {"date": "2021-11-10", "close": 238.4, "volume": 789014.0}, {"date": "2021-11-11", "close": 242.4, "volume": 463707.0}, {"date": "2021-11-12", "close": 250.0, "volume": 596523.0}, {"date": "2021-11-15", "close": 236.0, "volume": 515011.0}, {"date": "2021-11-16", "close": 233.6, "volume": 582721.0}, {"date": "2021-11-17", "close": 217.6, "volume": 704453.0}, {"date": "2021-11-18", "close": 214.0, "volume": 590448.0}, {"date": "2021-11-19", "close": 208.0, "volume": 366704.0}, {"date": "2021-11-22", "close": 195.4, "volume": 800965.0}, {"date": "2021-11-23", "close": 192.2, "volume": 569116.0}, {"date": "2021-11-24", "close": 195.8, "volume": 359357.0}, {"date": "2021-11-26", "close": 196.4, "volume": 356083.0}, {"date": "2021-11-29", "close": 190.0, "volume": 419569.0}, {"date": "2021-11-30", "close": 185.8, "volume": 481344.0}, {"date": "2021-12-01", "close": 165.4, "volume": 813550.0}, {"date": "2021-12-02", "close": 172.4, "volume": 634253.0}, {"date": "2021-12-03", "close": 161.2, "volume": 829391.0}, {"date": "2021-12-06", "close": 169.0, "volume": 658348.0}, {"date": "2021-12-07", "close": 191.0, "volume": 711971.0}, {"date": "2021-12-08", "close": 198.0, "volume": 632158.0}, {"date": "2021-12-09", "close": 182.4, "volume": 541210.0}, {"date": "2021-12-10", "close": 175.6, "volume": 523843.0}, {"date": "2021-12-13", "close": 166.8, "volume": 572046.0}, {"date": "2021-12-14", "close": 163.8, "volume": 594088.0}, {"date": "2021-12-15", "close": 162.4, "volume": 899078.0}, {"date": "2021-12-16", "close": 156.6, "volume": 696642.0}, {"date": "2021-12-17", "close": 161.6, "volume": 862975.0}, {"date": "2021-12-20", "close": 157.6, "volume": 518109.0}, {"date": "2021-12-21", "close": 173.8, "volume": 529008.0}, {"date": "2021-12-22", "close": 170.0, "volume": 353326.0}, {"date": "2021-12-23", "close": 170.2, "volume": 303867.0}, {"date": "2021-12-27", "close": 158.2, "volume": 561767.0}, {"date": "2021-12-28", "close": 148.6, "volume": 595109.0}, {"date": "2021-12-29", "close": 143.8, "volume": 563071.0}, {"date": "2021-12-30", "close": 152.4, "volume": 648794.0}, {"date": "2021-12-31", "close": 148.8, "volume": 516248.0}, {"date": "2022-01-03", "close": 153.2, "volume": 369660.0}, {"date": "2022-01-04", "close": 139.4, "volume": 1168363.0}, {"date": "2022-01-05", "close": 126.2, "volume": 946745.0}, {"date": "2022-01-06", "close": 120.8, "volume": 759128.0}, {"date": "2022-01-07", "close": 121.6, "volume": 547789.0}, {"date": "2022-01-10", "close": 122.4, "volume": 562667.0}, {"date": "2022-01-11", "close": 128.6, "volume": 485659.0}, {"date": "2022-01-12", "close": 126.2, "volume": 412787.0}, {"date": "2022-01-13", "close": 120.4, "volume": 366876.0}, {"date": "2022-01-14", "close": 120.8, "volume": 388472.0}, {"date": "2022-01-18", "close": 112.6, "volume": 629187.0}, {"date": "2022-01-19", "close": 110.4, "volume": 552184.0}, {"date": "2022-01-20", "close": 106.8, "volume": 632105.0}, {"date": "2022-01-21", "close": 96.8, "volume": 1066398.0}, {"date": "2022-01-24", "close": 96.0, "volume": 1014921.0}, {"date": "2022-01-25", "close": 92.0, "volume": 538941.0}, {"date": "2022-01-26", "close": 88.4, "volume": 985328.0}, {"date": "2022-01-27", "close": 85.2, "volume": 710419.0}, {"date": "2022-01-28", "close": 86.4, "volume": 754199.0}, {"date": "2022-01-31", "close": 96.2, "volume": 1864363.0}, {"date": "2022-02-01", "close": 94.8, "volume": 1367276.0}, {"date": "2022-02-02", "close": 82.4, "volume": 1207590.0}, {"date": "2022-02-03", "close": 73.0, "volume": 1379205.0}, {"date": "2022-02-04", "close": 75.2, "volume": 1095028.0}, {"date": "2022-02-07", "close": 77.6, "volume": 964228.0}, {"date": "2022-02-08", "close": 81.6, "volume": 688961.0}, {"date": "2022-02-09", "close": 91.6, "volume": 805535.0}, {"date": "2022-02-10", "close": 86.4, "volume": 889725.0}, {"date": "2022-02-11", "close": 83.6, "volume": 628904.0}, {"date": "2022-02-14", "close": 79.4, "volume": 596890.0}, {"date": "2022-02-15", "close": 91.2, "volume": 664204.0}, {"date": "2022-02-16", "close": 86.6, "volume": 418232.0}, {"date": "2022-02-17", "close": 81.0, "volume": 441411.0}, {"date": "2022-02-18", "close": 76.0, "volume": 698930.0}, {"date": "2022-02-22", "close": 72.2, "volume": 578859.0}, {"date": "2022-02-23", "close": 72.2, "volume": 1073775.0}, {"date": "2022-02-24", "close": 57.8, "volume": 2368218.0}, {"date": "2022-02-25", "close": 61.4, "volume": 1179855.0}, {"date": "2022-02-28", "close": 62.2, "volume": 1189046.0}, {"date": "2022-03-01", "close": 59.4, "volume": 681451.0}, {"date": "2022-03-02", "close": 58.2, "volume": 529656.0}, {"date": "2022-03-03", "close": 52.6, "volume": 728425.0}, {"date": "2022-03-04", "close": 50.2, "volume": 726841.0}, {"date": "2022-03-07", "close": 46.8, "volume": 714196.0}, {"date": "2022-03-08", "close": 48.8, "volume": 835697.0}, {"date": "2022-03-09", "close": 52.8, "volume": 561739.0}, {"date": "2022-03-10", "close": 50.0, "volume": 429452.0}, {"date": "2022-03-11", "close": 46.8, "volume": 438773.0}, {"date": "2022-03-14", "close": 43.0, "volume": 916389.0}, {"date": "2022-03-15", "close": 45.6, "volume": 617881.0}, {"date": "2022-03-16", "close": 58.0, "volume": 1084939.0}, {"date": "2022-03-17", "close": 61.2, "volume": 757393.0}, {"date": "2022-03-18", "close": 65.2, "volume": 905205.0}, {"date": "2022-03-21", "close": 62.8, "volume": 514851.0}, {"date": "2022-03-22", "close": 67.0, "volume": 436227.0}, {"date": "2022-03-23", "close": 68.6, "volume": 633201.0}, {"date": "2022-03-24", "close": 66.8, "volume": 415494.0}, {"date": "2022-03-25", "close": 61.4, "volume": 480857.0}, {"date": "2022-03-28", "close": 61.0, "volume": 434796.0}, {"date": "2022-03-29", "close": 69.0, "volume": 691107.0}, {"date": "2022-03-30", "close": 63.8, "volume": 650287.0}, {"date": "2022-03-31", "close": 60.0, "volume": 547884.0}, {"date": "2022-04-01", "close": 59.4, "volume": 479872.0}, {"date": "2022-04-04", "close": 66.6, "volume": 639614.0}, {"date": "2022-04-05", "close": 61.0, "volume": 380753.0}, {"date": "2022-04-06", "close": 58.2, "volume": 432862.0}, {"date": "2022-04-07", "close": 56.4, "volume": 407964.0}, {"date": "2022-04-08", "close": 52.0, "volume": 452730.0}, {"date": "2022-04-11", "close": 51.4, "volume": 460486.0}, {"date": "2022-04-12", "close": 51.4, "volume": 604467.0}, {"date": "2022-04-13", "close": 51.6, "volume": 314047.0}, {"date": "2022-04-14", "close": 48.0, "volume": 424694.0}, {"date": "2022-04-18", "close": 46.2, "volume": 447473.0}, {"date": "2022-04-19", "close": 49.2, "volume": 493101.0}, {"date": "2022-04-20", "close": 47.2, "volume": 637636.0}, {"date": "2022-04-21", "close": 43.4, "volume": 657799.0}, {"date": "2022-04-22", "close": 44.6, "volume": 647287.0}, {"date": "2022-04-25", "close": 46.2, "volume": 544908.0}, {"date": "2022-04-26", "close": 42.8, "volume": 524012.0}, {"date": "2022-04-27", "close": 41.6, "volume": 669665.0}, {"date": "2022-04-28", "close": 43.8, "volume": 631459.0}, {"date": "2022-04-29", "close": 41.0, "volume": 474845.0}, {"date": "2022-05-02", "close": 44.8, "volume": 657343.0}, {"date": "2022-05-03", "close": 43.0, "volume": 488978.0}, {"date": "2022-05-04", "close": 46.0, "volume": 750424.0}, {"date": "2022-05-05", "close": 41.6, "volume": 611735.0}, {"date": "2022-05-06", "close": 39.2, "volume": 610405.0}, {"date": "2022-05-09", "close": 34.4, "volume": 617517.0}, {"date": "2022-05-10", "close": 32.6, "volume": 639773.0}, {"date": "2022-05-11", "close": 29.8, "volume": 772435.0}, {"date": "2022-05-12", "close": 34.2, "volume": 997899.0}, {"date": "2022-05-13", "close": 36.4, "volume": 600589.0}, {"date": "2022-05-16", "close": 34.4, "volume": 583948.0}, {"date": "2022-05-17", "close": 37.0, "volume": 520404.0}, {"date": "2022-05-18", "close": 35.6, "volume": 602974.0}, {"date": "2022-05-19", "close": 38.8, "volume": 654471.0}, {"date": "2022-05-20", "close": 36.6, "volume": 657537.0}, {"date": "2022-05-23", "close": 34.8, "volume": 583760.0}, {"date": "2022-05-24", "close": 32.0, "volume": 460733.0}, {"date": "2022-05-25", "close": 33.4, "volume": 372538.0}, {"date": "2022-05-26", "close": 36.4, "volume": 473198.0}, {"date": "2022-05-27", "close": 38.8, "volume": 420462.0}, {"date": "2022-05-31", "close": 38.0, "volume": 525727.0}, {"date": "2022-06-01", "close": 35.2, "volume": 470678.0}, {"date": "2022-06-02", "close": 36.8, "volume": 379895.0}, {"date": "2022-06-03", "close": 33.4, "volume": 460920.0}, {"date": "2022-06-06", "close": 36.6, "volume": 514938.0}, {"date": "2022-06-07", "close": 36.0, "volume": 318740.0}, {"date": "2022-06-08", "close": 39.0, "volume": 456811.0}, {"date": "2022-06-09", "close": 35.0, "volume": 367487.0}, {"date": "2022-06-10", "close": 31.8, "volume": 407336.0}, {"date": "2022-06-13", "close": 28.2, "volume": 326711.0}, {"date": "2022-06-14", "close": 25.8, "volume": 595338.0}, {"date": "2022-06-15", "close": 28.6, "volume": 661853.0}, {"date": "2022-06-16", "close": 26.0, "volume": 446778.0}, {"date": "2022-06-17", "close": 27.2, "volume": 621118.0}, {"date": "2022-06-21", "close": 27.8, "volume": 447628.0}, {"date": "2022-06-22", "close": 27.8, "volume": 298895.0}, {"date": "2022-06-23", "close": 29.6, "volume": 436249.0}, {"date": "2022-06-24", "close": 30.4, "volume": 2070234.0}, {"date": "2022-06-27", "close": 29.0, "volume": 463845.0}, {"date": "2022-06-28", "close": 26.2, "volume": 555576.0}, {"date": "2022-06-29", "close": 24.8, "volume": 588727.0}, {"date": "2022-06-30", "close": 24.8, "volume": 687160.0}, {"date": "2022-07-01", "close": 25.2, "volume": 344518.0}, {"date": "2022-07-05", "close": 27.8, "volume": 371267.0}, {"date": "2022-07-06", "close": 27.4, "volume": 257373.0}, {"date": "2022-07-07", "close": 29.2, "volume": 251200.0}, {"date": "2022-07-08", "close": 27.6, "volume": 339790.0}, {"date": "2022-07-11", "close": 25.4, "volume": 294164.0}, {"date": "2022-07-12", "close": 25.0, "volume": 323343.0}, {"date": "2022-07-13", "close": 25.4, "volume": 275300.0}, {"date": "2022-07-14", "close": 24.4, "volume": 252273.0}, {"date": "2022-07-15", "close": 25.8, "volume": 295035.0}, {"date": "2022-07-18", "close": 25.8, "volume": 280875.0}, {"date": "2022-07-19", "close": 28.6, "volume": 295320.0}, {"date": "2022-07-20", "close": 32.0, "volume": 497136.0}, {"date": "2022-07-21", "close": 32.8, "volume": 385400.0}, {"date": "2022-07-22", "close": 29.8, "volume": 236920.0}, {"date": "2022-07-25", "close": 29.0, "volume": 199828.0}, {"date": "2022-07-26", "close": 27.6, "volume": 281948.0}, {"date": "2022-07-27", "close": 29.6, "volume": 265560.0}, {"date": "2022-07-28", "close": 30.6, "volume": 252259.0}, {"date": "2022-07-29", "close": 31.6, "volume": 298539.0}, {"date": "2022-08-01", "close": 30.8, "volume": 449235.0}, {"date": "2022-08-02", "close": 34.4, "volume": 424891.0}, {"date": "2022-08-03", "close": 36.2, "volume": 499606.0}, {"date": "2022-08-04", "close": 31.4, "volume": 593797.0}, {"date": "2022-08-05", "close": 33.6, "volume": 573941.0}, {"date": "2022-08-08", "close": 34.4, "volume": 460063.0}, {"date": "2022-08-09", "close": 31.4, "volume": 300027.0}, {"date": "2022-08-10", "close": 32.6, "volume": 264461.0}, {"date": "2022-08-11", "close": 35.4, "volume": 599943.0}, {"date": "2022-08-12", "close": 38.0, "volume": 337078.0}, {"date": "2022-08-15", "close": 37.6, "volume": 287161.0}, {"date": "2022-08-16", "close": 39.6, "volume": 1024735.0}, {"date": "2022-08-17", "close": 38.2, "volume": 623552.0}, {"date": "2022-08-18", "close": 35.8, "volume": 280293.0}, {"date": "2022-08-19", "close": 32.8, "volume": 320558.0}, {"date": "2022-08-22", "close": 31.0, "volume": 228830.0}, {"date": "2022-08-23", "close": 29.0, "volume": 265021.0}, {"date": "2022-08-24", "close": 29.4, "volume": 175264.0}, {"date": "2022-08-25", "close": 31.0, "volume": 246944.0}, {"date": "2022-08-26", "close": 28.4, "volume": 298245.0}, {"date": "2022-08-29", "close": 27.4, "volume": 219774.0}, {"date": "2022-08-30", "close": 26.6, "volume": 277921.0}, {"date": "2022-08-31", "close": 26.6, "volume": 224714.0}, {"date": "2022-09-01", "close": 26.0, "volume": 252629.0}, {"date": "2022-09-02", "close": 25.0, "volume": 238860.0}, {"date": "2022-09-06", "close": 24.2, "volume": 211599.0}, {"date": "2022-09-07", "close": 25.0, "volume": 233017.0}, {"date": "2022-09-08", "close": 25.8, "volume": 212507.0}, {"date": "2022-09-09", "close": 27.0, "volume": 217297.0}, {"date": "2022-09-12", "close": 27.8, "volume": 203674.0}, {"date": "2022-09-13", "close": 25.2, "volume": 227801.0}, {"date": "2022-09-14", "close": 24.4, "volume": 286255.0}, {"date": "2022-09-15", "close": 24.8, "volume": 282422.0}, {"date": "2022-09-16", "close": 23.0, "volume": 768500.0}, {"date": "2022-09-19", "close": 23.4, "volume": 464192.0}, {"date": "2022-09-20", "close": 22.0, "volume": 291535.0}, {"date": "2022-09-21", "close": 21.8, "volume": 321782.0}, {"date": "2022-09-22", "close": 21.0, "volume": 344835.0}, {"date": "2022-09-23", "close": 20.2, "volume": 1164827.0}, {"date": "2022-09-26", "close": 19.204, "volume": 385331.0}, {"date": "2022-09-27", "close": 21.6, "volume": 334328.0}, {"date": "2022-09-28", "close": 22.6, "volume": 221767.0}, {"date": "2022-09-29", "close": 21.4, "volume": 183957.0}, {"date": "2022-09-30", "close": 20.4, "volume": 194701.0}, {"date": "2022-10-03", "close": 21.2, "volume": 189460.0}, {"date": "2022-10-04", "close": 23.2, "volume": 225877.0}, {"date": "2022-10-05", "close": 22.4, "volume": 205542.0}, {"date": "2022-10-06", "close": 21.6, "volume": 135686.0}, {"date": "2022-10-07", "close": 21.2, "volume": 214838.0}, {"date": "2022-10-10", "close": 20.8, "volume": 449882.0}, {"date": "2022-10-11", "close": 18.734, "volume": 1121626.0}, {"date": "2022-10-12", "close": 18.084, "volume": 1018302.0}, {"date": "2022-10-13", "close": 18.288, "volume": 408906.0}, {"date": "2022-10-14", "close": 17.8, "volume": 191396.0}, {"date": "2022-10-17", "close": 18.662, "volume": 304965.0}, {"date": "2022-10-18", "close": 19.602, "volume": 371814.0}, {"date": "2022-10-19", "close": 17.618, "volume": 775261.0}, {"date": "2022-10-20", "close": 21.4, "volume": 1000667.0}, {"date": "2022-10-21", "close": 21.6, "volume": 300818.0}, {"date": "2022-10-24", "close": 19.2, "volume": 747454.0}, {"date": "2022-10-25", "close": 21.8, "volume": 277017.0}, {"date": "2022-10-26", "close": 21.6, "volume": 419934.0}, {"date": "2022-10-27", "close": 20.6, "volume": 192309.0}, {"date": "2022-10-28", "close": 20.8, "volume": 506355.0}, {"date": "2022-10-31", "close": 20.6, "volume": 147451.0}, {"date": "2022-11-01", "close": 20.4, "volume": 204421.0}, {"date": "2022-11-02", "close": 19.212, "volume": 700016.0}, {"date": "2022-11-03", "close": 20.2, "volume": 316809.0}, {"date": "2022-11-04", "close": 19.49, "volume": 1735515.0}, {"date": "2022-11-07", "close": 21.0, "volume": 319241.0}, {"date": "2022-11-08", "close": 21.8, "volume": 221353.0}, {"date": "2022-11-09", "close": 18.122, "volume": 1488355.0}, {"date": "2022-11-10", "close": 21.8, "volume": 469499.0}, {"date": "2022-11-11", "close": 22.8, "volume": 275722.0}, {"date": "2022-11-14", "close": 23.0, "volume": 281126.0}, {"date": "2022-11-15", "close": 23.8, "volume": 251190.0}, {"date": "2022-11-16", "close": 21.4, "volume": 199078.0}, {"date": "2022-11-17", "close": 20.4, "volume": 131143.0}, {"date": "2022-11-18", "close": 19.634, "volume": 1362100.0}, {"date": "2022-11-21", "close": 18.43, "volume": 564250.0}, {"date": "2022-11-22", "close": 18.836, "volume": 438119.0}, {"date": "2022-11-23", "close": 19.4, "volume": 347769.0}, {"date": "2022-11-25", "close": 19.292, "volume": 104257.0}, {"date": "2022-11-28", "close": 18.072, "volume": 271343.0}, {"date": "2022-11-29", "close": 18.222, "volume": 263748.0}, {"date": "2022-11-30", "close": 19.578, "volume": 800463.0}, {"date": "2022-12-01", "close": 20.2, "volume": 354447.0}, {"date": "2022-12-02", "close": 19.634, "volume": 942531.0}, {"date": "2022-12-05", "close": 19.026, "volume": 517209.0}, {"date": "2022-12-06", "close": 17.796, "volume": 763169.0}, {"date": "2022-12-07", "close": 17.132, "volume": 407797.0}, {"date": "2022-12-08", "close": 17.82, "volume": 224745.0}, {"date": "2022-12-09", "close": 17.0, "volume": 326455.0}, {"date": "2022-12-12", "close": 16.886, "volume": 314745.0}, {"date": "2022-12-13", "close": 16.884, "volume": 528936.0}, {"date": "2022-12-14", "close": 16.884, "volume": 237440.0}, {"date": "2022-12-15", "close": 15.65, "volume": 511117.0}, {"date": "2022-12-16", "close": 14.434, "volume": 732497.0}, {"date": "2022-12-19", "close": 12.59, "volume": 608653.0}, {"date": "2022-12-20", "close": 12.168, "volume": 633263.0}, {"date": "2022-12-21", "close": 11.8, "volume": 901255.0}, {"date": "2022-12-22", "close": 11.054, "volume": 523606.0}, {"date": "2022-12-23", "close": 10.522, "volume": 290676.0}, {"date": "2022-12-27", "close": 9.07, "volume": 517884.0}, {"date": "2022-12-28", "close": 9.302, "volume": 582913.0}, {"date": "2022-12-29", "close": 10.314, "volume": 586543.0}, {"date": "2022-12-30", "close": 10.13, "volume": 538919.0}, {"date": "2023-01-03", "close": 10.198, "volume": 745598.0}, {"date": "2023-01-04", "close": 11.17, "volume": 799775.0}, {"date": "2023-01-05", "close": 10.36, "volume": 464022.0}, {"date": "2023-01-06", "close": 10.412, "volume": 523646.0}, {"date": "2023-01-09", "close": 11.522, "volume": 411484.0}, {"date": "2023-01-10", "close": 11.868, "volume": 438329.0}, {"date": "2023-01-11", "close": 12.264, "volume": 470498.0}, {"date": "2023-01-12", "close": 13.334, "volume": 418985.0}, {"date": "2023-01-13", "close": 14.77, "volume": 531814.0}, {"date": "2023-01-17", "close": 14.992, "volume": 478028.0}, {"date": "2023-01-18", "close": 14.44, "volume": 611088.0}, {"date": "2023-01-19", "close": 14.4, "volume": 685896.0}, {"date": "2023-01-20", "close": 16.002, "volume": 477343.0}, {"date": "2023-01-23", "close": 16.97, "volume": 380670.0}, {"date": "2023-01-24", "close": 15.8, "volume": 461591.0}, {"date": "2023-01-25", "close": 15.764, "volume": 582352.0}, {"date": "2023-01-26", "close": 16.114, "volume": 232905.0}, {"date": "2023-01-27", "close": 16.314, "volume": 290046.0}, {"date": "2023-01-30", "close": 15.504, "volume": 328185.0}, {"date": "2023-01-31", "close": 15.988, "volume": 273384.0}, {"date": "2023-02-01", "close": 16.102, "volume": 333568.0}, {"date": "2023-02-02", "close": 18.962, "volume": 1442735.0}, {"date": "2023-02-03", "close": 18.27, "volume": 662284.0}, {"date": "2023-02-06", "close": 17.686, "volume": 364566.0}, {"date": "2023-02-07", "close": 17.066, "volume": 351324.0}, {"date": "2023-02-08", "close": 16.95, "volume": 284924.0}, {"date": "2023-02-09", "close": 15.168, "volume": 349776.0}, {"date": "2023-02-10", "close": 15.052, "volume": 283381.0}, {"date": "2023-02-13", "close": 15.228, "volume": 381006.0}, {"date": "2023-02-14", "close": 15.772, "volume": 303191.0}, {"date": "2023-02-15", "close": 17.102, "volume": 552036.0}, {"date": "2023-02-16", "close": 15.664, "volume": 307173.0}, {"date": "2023-02-17", "close": 14.764, "volume": 296221.0}, {"date": "2023-02-21", "close": 13.496, "volume": 363695.0}, {"date": "2023-02-22", "close": 14.192, "volume": 236006.0}, {"date": "2023-02-23", "close": 13.322, "volume": 408642.0}, {"date": "2023-02-24", "close": 12.48, "volume": 364454.0}, {"date": "2023-02-27", "close": 12.398, "volume": 315779.0}, {"date": "2023-02-28", "close": 12.51, "volume": 647504.0}, {"date": "2023-03-01", "close": 12.078, "volume": 403552.0}, {"date": "2023-03-02", "close": 12.492, "volume": 405824.0}, {"date": "2023-03-03", "close": 13.332, "volume": 309336.0}, {"date": "2023-03-06", "close": 12.206, "volume": 270197.0}, {"date": "2023-03-07", "close": 11.646, "volume": 512839.0}, {"date": "2023-03-08", "close": 11.382, "volume": 322665.0}, {"date": "2023-03-09", "close": 10.948, "volume": 358541.0}, {"date": "2023-03-10", "close": 10.31, "volume": 334397.0}, {"date": "2023-03-13", "close": 10.944, "volume": 313667.0}, {"date": "2023-03-14", "close": 10.658, "volume": 228868.0}, {"date": "2023-03-15", "close": 10.496, "volume": 433504.0}, {"date": "2023-03-16", "close": 10.524, "volume": 295406.0}, {"date": "2023-03-17", "close": 9.642, "volume": 807122.0}, {"date": "2023-03-20", "close": 10.316, "volume": 454324.0}, {"date": "2023-03-21", "close": 11.038, "volume": 605277.0}, {"date": "2023-03-22", "close": 10.136, "volume": 318630.0}, {"date": "2023-03-23", "close": 10.324, "volume": 358859.0}, {"date": "2023-03-24", "close": 10.384, "volume": 363547.0}, {"date": "2023-03-27", "close": 10.266, "volume": 534298.0}, {"date": "2023-03-28", "close": 9.796, "volume": 245601.0}, {"date": "2023-03-29", "close": 10.274, "volume": 325746.0}, {"date": "2023-03-30", "close": 10.702, "volume": 451400.0}, {"date": "2023-03-31", "close": 11.864, "volume": 602706.0}, {"date": "2023-04-03", "close": 11.93, "volume": 310045.0}, {"date": "2023-04-04", "close": 11.71, "volume": 141594.0}, {"date": "2023-04-05", "close": 10.994, "volume": 417586.0}, {"date": "2023-04-06", "close": 13.604, "volume": 1217906.0}, {"date": "2023-04-10", "close": 13.8, "volume": 396336.0}, {"date": "2023-04-11", "close": 13.866, "volume": 370058.0}, {"date": "2023-04-12", "close": 13.284, "volume": 165638.0}, {"date": "2023-04-13", "close": 15.078, "volume": 570941.0}, {"date": "2023-04-14", "close": 13.932, "volume": 300469.0}, {"date": "2023-04-17", "close": 14.624, "volume": 249977.0}, {"date": "2023-04-18", "close": 14.684, "volume": 202278.0}, {"date": "2023-04-19", "close": 14.308, "volume": 144526.0}, {"date": "2023-04-20", "close": 12.026, "volume": 545298.0}, {"date": "2023-04-21", "close": 12.45, "volume": 270789.0}, {"date": "2023-04-24", "close": 11.666, "volume": 226394.0}, {"date": "2023-04-25", "close": 11.384, "volume": 142699.0}, {"date": "2023-04-26", "close": 11.658, "volume": 205105.0}, {"date": "2023-04-27", "close": 12.344, "volume": 181887.0}, {"date": "2023-04-28", "close": 12.454, "volume": 165909.0}, {"date": "2023-05-01", "close": 12.53, "volume": 130351.0}, {"date": "2023-05-02", "close": 11.514, "volume": 230939.0}, {"date": "2023-05-03", "close": 11.642, "volume": 212182.0}, {"date": "2023-05-04", "close": 11.5, "volume": 98771.0}, {"date": "2023-05-05", "close": 12.36, "volume": 337419.0}, {"date": "2023-05-08", "close": 12.184, "volume": 215754.0}, {"date": "2023-05-09", "close": 11.6, "volume": 229283.0}, {"date": "2023-05-10", "close": 10.458, "volume": 312287.0}, {"date": "2023-05-11", "close": 10.548, "volume": 303789.0}, {"date": "2023-05-12", "close": 10.374, "volume": 350622.0}, {"date": "2023-05-15", "close": 11.09, "volume": 294297.0}, {"date": "2023-05-16", "close": 11.04, "volume": 169134.0}, {"date": "2023-05-17", "close": 11.254, "volume": 235764.0}, {"date": "2023-05-18", "close": 11.38, "volume": 133922.0}, {"date": "2023-05-19", "close": 10.652, "volume": 174971.0}, {"date": "2023-05-22", "close": 10.86, "volume": 189866.0}, {"date": "2023-05-23", "close": 10.294, "volume": 248090.0}, {"date": "2023-05-24", "close": 10.48, "volume": 189389.0}, {"date": "2023-05-25", "close": 10.05, "volume": 201270.0}, {"date": "2023-05-26", "close": 9.982, "volume": 157829.0}, {"date": "2023-05-30", "close": 9.704, "volume": 271137.0}, {"date": "2023-05-31", "close": 9.36, "volume": 318510.0}, {"date": "2023-06-01", "close": 9.2, "volume": 240153.0}, {"date": "2023-06-02", "close": 9.788, "volume": 216966.0}, {"date": "2023-06-05", "close": 9.848, "volume": 130773.0}, {"date": "2023-06-06", "close": 10.83, "volume": 576080.0}, {"date": "2023-06-07", "close": 11.556, "volume": 420853.0}, {"date": "2023-06-08", "close": 11.198, "volume": 337561.0}, {"date": "2023-06-09", "close": 11.318, "volume": 242370.0}, {"date": "2023-06-12", "close": 12.174, "volume": 440731.0}, {"date": "2023-06-13", "close": 14.0, "volume": 620961.0}, {"date": "2023-06-14", "close": 13.2, "volume": 387930.0}, {"date": "2023-06-15", "close": 13.748, "volume": 491416.0}, {"date": "2023-06-16", "close": 13.946, "volume": 821882.0}, {"date": "2023-06-20", "close": 11.93, "volume": 492636.0}, {"date": "2023-06-21", "close": 11.988, "volume": 406661.0}, {"date": "2023-06-22", "close": 11.954, "volume": 432561.0}, {"date": "2023-06-23", "close": 9.42, "volume": 500000.0}, {"date": "2023-06-26", "close": 8.41, "volume": 1335292.0}, {"date": "2023-06-27", "close": 8.59, "volume": 840313.0}, {"date": "2023-06-28", "close": 9.01, "volume": 652924.0}, {"date": "2023-06-29", "close": 9.4, "volume": 508384.0}, {"date": "2023-06-30", "close": 9.1, "volume": 559777.0}, {"date": "2023-07-03", "close": 9.53, "volume": 398684.0}, {"date": "2023-07-05", "close": 9.38, "volume": 357627.0}, {"date": "2023-07-06", "close": 9.34, "volume": 485119.0}, {"date": "2023-07-07", "close": 9.33, "volume": 326299.0}, {"date": "2023-07-10", "close": 9.82, "volume": 338726.0}, {"date": "2023-07-11", "close": 12.13, "volume": 1048316.0}, {"date": "2023-07-12", "close": 11.81, "volume": 630479.0}, {"date": "2023-07-13", "close": 13.29, "volume": 656388.0}, {"date": "2023-07-14", "close": 12.15, "volume": 424469.0}, {"date": "2023-07-17", "close": 11.63, "volume": 256745.0}, {"date": "2023-07-18", "close": 12.39, "volume": 265953.0}, {"date": "2023-07-19", "close": 12.6, "volume": 335442.0}, {"date": "2023-07-20", "close": 11.7, "volume": 377480.0}, {"date": "2023-07-21", "close": 12.22, "volume": 304506.0}, {"date": "2023-07-24", "close": 11.96, "volume": 257965.0}, {"date": "2023-07-25", "close": 11.72, "volume": 167751.0}, {"date": "2023-07-26", "close": 12.05, "volume": 250321.0}, {"date": "2023-07-27", "close": 11.28, "volume": 378218.0}, {"date": "2023-07-28", "close": 11.89, "volume": 253042.0}, {"date": "2023-07-31", "close": 11.96, "volume": 345522.0}, {"date": "2023-08-01", "close": 11.51, "volume": 354585.0}, {"date": "2023-08-02", "close": 10.82, "volume": 365019.0}, {"date": "2023-08-03", "close": 9.85, "volume": 891998.0}, {"date": "2023-08-04", "close": 10.5, "volume": 417289.0}, {"date": "2023-08-07", "close": 10.03, "volume": 407874.0}, {"date": "2023-08-08", "close": 9.79, "volume": 275367.0}, {"date": "2023-08-09", "close": 9.75, "volume": 458063.0}, {"date": "2023-08-10", "close": 9.47, "volume": 304152.0}, {"date": "2023-08-11", "close": 9.15, "volume": 204168.0}, {"date": "2023-08-14", "close": 8.99, "volume": 243198.0}, {"date": "2023-08-15", "close": 8.55, "volume": 344484.0}, {"date": "2023-08-16", "close": 8.14, "volume": 302566.0}, {"date": "2023-08-17", "close": 7.95, "volume": 342304.0}, {"date": "2023-08-18", "close": 7.32, "volume": 345536.0}, {"date": "2023-08-21", "close": 8.51, "volume": 5033465.0}, {"date": "2023-08-22", "close": 8.93, "volume": 1087682.0}, {"date": "2023-08-23", "close": 9.05, "volume": 512424.0}, {"date": "2023-08-24", "close": 7.93, "volume": 613158.0}, {"date": "2023-08-25", "close": 8.44, "volume": 262599.0}, {"date": "2023-08-28", "close": 8.4, "volume": 225079.0}, {"date": "2023-08-29", "close": 8.68, "volume": 302213.0}, {"date": "2023-08-30", "close": 8.16, "volume": 354353.0}, {"date": "2023-08-31", "close": 8.19, "volume": 254321.0}, {"date": "2023-09-01", "close": 8.18, "volume": 203926.0}, {"date": "2023-09-05", "close": 7.8, "volume": 292348.0}, {"date": "2023-09-06", "close": 7.43, "volume": 531275.0}, {"date": "2023-09-07", "close": 6.96, "volume": 474513.0}, {"date": "2023-09-08", "close": 6.87, "volume": 249738.0}, {"date": "2023-09-11", "close": 7.03, "volume": 234662.0}, {"date": "2023-09-12", "close": 6.77, "volume": 192960.0}, {"date": "2023-09-13", "close": 6.33, "volume": 383494.0}, {"date": "2023-09-14", "close": 6.43, "volume": 254841.0}, {"date": "2023-09-15", "close": 6.33, "volume": 273139.0}, {"date": "2023-09-18", "close": 5.9, "volume": 264753.0}, {"date": "2023-09-19", "close": 5.62, "volume": 385287.0}, {"date": "2023-09-20", "close": 5.46, "volume": 261158.0}, {"date": "2023-09-21", "close": 5.1, "volume": 297171.0}, {"date": "2023-09-22", "close": 4.85, "volume": 410309.0}, {"date": "2023-09-25", "close": 5.21, "volume": 368611.0}, {"date": "2023-09-26", "close": 5.37, "volume": 291382.0}, {"date": "2023-09-27", "close": 5.2, "volume": 157277.0}, {"date": "2023-09-28", "close": 5.15, "volume": 131789.0}, {"date": "2023-09-29", "close": 5.1, "volume": 179451.0}, {"date": "2023-10-02", "close": 4.91, "volume": 232459.0}, {"date": "2023-10-03", "close": 4.47, "volume": 405094.0}, {"date": "2023-10-04", "close": 4.2, "volume": 330621.0}, {"date": "2023-10-05", "close": 4.12, "volume": 406684.0}, {"date": "2023-10-06", "close": 4.32, "volume": 228500.0}, {"date": "2023-10-09", "close": 4.17, "volume": 173722.0}, {"date": "2023-10-10", "close": 4.38, "volume": 211724.0}, {"date": "2023-10-11", "close": 4.48, "volume": 143055.0}, {"date": "2023-10-12", "close": 4.14, "volume": 336717.0}, {"date": "2023-10-13", "close": 4.2, "volume": 135793.0}, {"date": "2023-10-16", "close": 4.67, "volume": 426809.0}, {"date": "2023-10-17", "close": 5.08, "volume": 449440.0}, {"date": "2023-10-18", "close": 5.07, "volume": 343552.0}, {"date": "2023-10-19", "close": 4.82, "volume": 377787.0}, {"date": "2023-10-20", "close": 4.82, "volume": 309454.0}, {"date": "2023-10-23", "close": 4.93, "volume": 313908.0}, {"date": "2023-10-24", "close": 4.76, "volume": 511516.0}, {"date": "2023-10-25", "close": 4.59, "volume": 280233.0}, {"date": "2023-10-26", "close": 4.95, "volume": 267999.0}, {"date": "2023-10-27", "close": 4.66, "volume": 317239.0}, {"date": "2023-10-30", "close": 4.99, "volume": 256776.0}, {"date": "2023-10-31", "close": 5.12, "volume": 248818.0}, {"date": "2023-11-01", "close": 5.04, "volume": 231822.0}, {"date": "2023-11-02", "close": 5.81, "volume": 386713.0}, {"date": "2023-11-03", "close": 6.0, "volume": 380609.0}, {"date": "2023-11-06", "close": 5.65, "volume": 293541.0}, {"date": "2023-11-07", "close": 5.84, "volume": 278905.0}, {"date": "2023-11-08", "close": 5.72, "volume": 381417.0}, {"date": "2023-11-09", "close": 4.97, "volume": 483501.0}, {"date": "2023-11-10", "close": 5.32, "volume": 294783.0}, {"date": "2023-11-13", "close": 5.45, "volume": 316350.0}, {"date": "2023-11-14", "close": 5.97, "volume": 457639.0}, {"date": "2023-11-15", "close": 6.13, "volume": 502741.0}, {"date": "2023-11-16", "close": 5.76, "volume": 379340.0}, {"date": "2023-11-17", "close": 6.11, "volume": 307005.0}, {"date": "2023-11-20", "close": 6.28, "volume": 344351.0}, {"date": "2023-11-21", "close": 6.23, "volume": 255763.0}, {"date": "2023-11-22", "close": 6.36, "volume": 284901.0}, {"date": "2023-11-24", "close": 6.66, "volume": 221502.0}, {"date": "2023-11-27", "close": 6.64, "volume": 297702.0}, {"date": "2023-11-28", "close": 6.72, "volume": 190136.0}, {"date": "2023-11-29", "close": 6.43, "volume": 182450.0}, {"date": "2023-11-30", "close": 5.96, "volume": 294539.0}, {"date": "2023-12-01", "close": 6.3, "volume": 206089.0}, {"date": "2023-12-04", "close": 6.35, "volume": 165189.0}, {"date": "2023-12-05", "close": 6.17, "volume": 179927.0}, {"date": "2023-12-06", "close": 6.18, "volume": 204584.0}, {"date": "2023-12-07", "close": 6.16, "volume": 161068.0}, {"date": "2023-12-08", "close": 6.47, "volume": 194970.0}, {"date": "2023-12-11", "close": 6.16, "volume": 217612.0}, {"date": "2023-12-12", "close": 5.9, "volume": 310417.0}, {"date": "2023-12-13", "close": 6.25, "volume": 332462.0}, {"date": "2023-12-14", "close": 6.59, "volume": 376241.0}, {"date": "2023-12-15", "close": 6.29, "volume": 678705.0}, {"date": "2023-12-18", "close": 6.1, "volume": 202961.0}, {"date": "2023-12-19", "close": 6.54, "volume": 273509.0}, {"date": "2023-12-20", "close": 6.04, "volume": 228117.0}, {"date": "2023-12-21", "close": 6.28, "volume": 155247.0}, {"date": "2023-12-22", "close": 6.33, "volume": 133246.0}, {"date": "2023-12-26", "close": 6.37, "volume": 296144.0}, {"date": "2023-12-27", "close": 6.39, "volume": 156571.0}, {"date": "2023-12-28", "close": 6.38, "volume": 177959.0}, {"date": "2023-12-29", "close": 6.24, "volume": 219210.0}, {"date": "2024-01-02", "close": 5.84, "volume": 269357.0}, {"date": "2024-01-03", "close": 5.61, "volume": 155196.0}, {"date": "2024-01-04", "close": 5.71, "volume": 128173.0}, {"date": "2024-01-05", "close": 5.71, "volume": 133600.0}, {"date": "2024-01-08", "close": 5.98, "volume": 195859.0}, {"date": "2024-01-09", "close": 5.63, "volume": 190975.0}, {"date": "2024-01-10", "close": 5.46, "volume": 182016.0}, {"date": "2024-01-11", "close": 5.35, "volume": 184738.0}, {"date": "2024-01-12", "close": 5.0, "volume": 198584.0}, {"date": "2024-01-16", "close": 5.13, "volume": 216091.0}, {"date": "2024-01-17", "close": 4.86, "volume": 219347.0}, {"date": "2024-01-18", "close": 4.83, "volume": 204424.0}, {"date": "2024-01-19", "close": 5.03, "volume": 189449.0}, {"date": "2024-01-22", "close": 5.25, "volume": 334337.0}, {"date": "2024-01-23", "close": 5.4, "volume": 169945.0}, {"date": "2024-01-24", "close": 5.27, "volume": 161903.0}, {"date": "2024-01-25", "close": 5.48, "volume": 167641.0}, {"date": "2024-01-26", "close": 5.44, "volume": 194087.0}, {"date": "2024-01-29", "close": 5.68, "volume": 174461.0}, {"date": "2024-01-30", "close": 5.34, "volume": 178976.0}, {"date": "2024-01-31", "close": 5.38, "volume": 382526.0}, {"date": "2024-02-01", "close": 5.68, "volume": 206731.0}, {"date": "2024-02-02", "close": 5.61, "volume": 170499.0}, {"date": "2024-02-05", "close": 5.35, "volume": 193537.0}, {"date": "2024-02-06", "close": 6.02, "volume": 320363.0}, {"date": "2024-02-07", "close": 5.75, "volume": 218638.0}, {"date": "2024-02-08", "close": 6.18, "volume": 226104.0}, {"date": "2024-02-09", "close": 6.47, "volume": 312723.0}, {"date": "2024-02-12", "close": 7.41, "volume": 509655.0}, {"date": "2024-02-13", "close": 6.88, "volume": 226320.0}, {"date": "2024-02-14", "close": 6.96, "volume": 196347.0}, {"date": "2024-02-15", "close": 7.14, "volume": 181991.0}, {"date": "2024-02-16", "close": 6.9, "volume": 140248.0}, {"date": "2024-02-20", "close": 6.81, "volume": 167729.0}, {"date": "2024-02-21", "close": 6.49, "volume": 187249.0}, {"date": "2024-02-22", "close": 6.68, "volume": 136188.0}, {"date": "2024-02-23", "close": 6.65, "volume": 135924.0}, {"date": "2024-02-26", "close": 6.83, "volume": 123560.0}, {"date": "2024-02-27", "close": 6.66, "volume": 119987.0}, {"date": "2024-02-28", "close": 6.67, "volume": 110164.0}, {"date": "2024-02-29", "close": 6.84, "volume": 144913.0}, {"date": "2024-03-01", "close": 7.18, "volume": 273445.0}, {"date": "2024-03-04", "close": 6.76, "volume": 170063.0}, {"date": "2024-03-05", "close": 6.6, "volume": 199216.0}, {"date": "2024-03-06", "close": 6.94, "volume": 179183.0}, {"date": "2024-03-07", "close": 6.82, "volume": 94575.0}, {"date": "2024-03-08", "close": 7.05, "volume": 88951.0}, {"date": "2024-03-11", "close": 6.91, "volume": 186428.0}, {"date": "2024-03-12", "close": 6.9, "volume": 128517.0}, {"date": "2024-03-13", "close": 7.12, "volume": 146986.0}, {"date": "2024-03-14", "close": 6.4, "volume": 303029.0}, {"date": "2024-03-15", "close": 6.29, "volume": 396455.0}, {"date": "2024-03-18", "close": 6.12, "volume": 143743.0}, {"date": "2024-03-19", "close": 6.22, "volume": 122897.0}, {"date": "2024-03-20", "close": 6.33, "volume": 156256.0}, {"date": "2024-03-21", "close": 6.14, "volume": 155221.0}, {"date": "2024-03-22", "close": 6.11, "volume": 121646.0}, {"date": "2024-03-25", "close": 6.02, "volume": 143463.0}, {"date": "2024-03-26", "close": 6.1, "volume": 117616.0}, {"date": "2024-03-27", "close": 6.42, "volume": 223706.0}, {"date": "2024-03-28", "close": 6.49, "volume": 132034.0}, {"date": "2024-04-01", "close": 6.8, "volume": 131648.0}, {"date": "2024-04-02", "close": 6.92, "volume": 143495.0}, {"date": "2024-04-03", "close": 6.57, "volume": 113993.0}, {"date": "2024-04-04", "close": 6.52, "volume": 96408.0}, {"date": "2024-04-05", "close": 6.36, "volume": 94727.0}, {"date": "2024-04-08", "close": 6.38, "volume": 71021.0}, {"date": "2024-04-09", "close": 6.47, "volume": 53979.0}, {"date": "2024-04-10", "close": 6.47, "volume": 102462.0}, {"date": "2024-04-11", "close": 6.39, "volume": 71350.0}, {"date": "2024-04-12", "close": 6.21, "volume": 79405.0}, {"date": "2024-04-15", "close": 5.84, "volume": 205898.0}, {"date": "2024-04-16", "close": 5.85, "volume": 113024.0}, {"date": "2024-04-17", "close": 5.99, "volume": 104515.0}, {"date": "2024-04-18", "close": 6.15, "volume": 111381.0}, {"date": "2024-04-19", "close": 6.05, "volume": 130805.0}, {"date": "2024-04-22", "close": 6.07, "volume": 103740.0}, {"date": "2024-04-23", "close": 6.23, "volume": 124617.0}, {"date": "2024-04-24", "close": 6.29, "volume": 54113.0}, {"date": "2024-04-25", "close": 6.23, "volume": 63521.0}, {"date": "2024-04-26", "close": 6.1, "volume": 62194.0}, {"date": "2024-04-29", "close": 6.34, "volume": 74131.0}, {"date": "2024-04-30", "close": 6.14, "volume": 107443.0}, {"date": "2024-05-01", "close": 6.27, "volume": 103577.0}, {"date": "2024-05-02", "close": 6.38, "volume": 84057.0}, {"date": "2024-05-03", "close": 6.43, "volume": 85779.0}, {"date": "2024-05-06", "close": 6.65, "volume": 82530.0}, {"date": "2024-05-07", "close": 6.61, "volume": 62633.0}, {"date": "2024-05-08", "close": 6.29, "volume": 56051.0}, {"date": "2024-05-09", "close": 6.4, "volume": 119101.0}, {"date": "2024-05-10", "close": 5.44, "volume": 318326.0}, {"date": "2024-05-13", "close": 5.92, "volume": 154444.0}, {"date": "2024-05-14", "close": 6.44, "volume": 355965.0}, {"date": "2024-05-15", "close": 6.43, "volume": 94119.0}, {"date": "2024-05-16", "close": 6.38, "volume": 72560.0}, {"date": "2024-05-17", "close": 6.37, "volume": 58552.0}, {"date": "2024-05-20", "close": 6.35, "volume": 67238.0}, {"date": "2024-05-21", "close": 6.35, "volume": 68375.0}, {"date": "2024-05-22", "close": 6.42, "volume": 122599.0}, {"date": "2024-05-23", "close": 6.3, "volume": 97581.0}, {"date": "2024-05-24", "close": 6.32, "volume": 100320.0}, {"date": "2024-05-28", "close": 6.06, "volume": 112661.0}, {"date": "2024-05-29", "close": 6.11, "volume": 108513.0}, {"date": "2024-05-30", "close": 6.34, "volume": 84915.0}, {"date": "2024-05-31", "close": 6.83, "volume": 167400.0}, {"date": "2024-06-03", "close": 7.12, "volume": 250475.0}, {"date": "2024-06-04", "close": 6.97, "volume": 81169.0}, {"date": "2024-06-05", "close": 6.96, "volume": 90335.0}, {"date": "2024-06-06", "close": 7.11, "volume": 95085.0}, {"date": "2024-06-07", "close": 6.98, "volume": 72031.0}, {"date": "2024-06-10", "close": 6.9, "volume": 87356.0}, {"date": "2024-06-11", "close": 6.85, "volume": 102290.0}, {"date": "2024-06-12", "close": 6.91, "volume": 133719.0}, {"date": "2024-06-13", "close": 6.79, "volume": 84651.0}, {"date": "2024-06-14", "close": 6.59, "volume": 101684.0}, {"date": "2024-06-17", "close": 6.86, "volume": 111734.0}, {"date": "2024-06-18", "close": 6.78, "volume": 87762.0}, {"date": "2024-06-20", "close": 6.71, "volume": 93005.0}, {"date": "2024-06-21", "close": 7.21, "volume": 202439.0}, {"date": "2024-06-24", "close": 7.16, "volume": 102927.0}, {"date": "2024-06-25", "close": 7.09, "volume": 61246.0}, {"date": "2024-06-26", "close": 7.15, "volume": 49145.0}, {"date": "2024-06-27", "close": 7.03, "volume": 68871.0}, {"date": "2024-06-28", "close": 7.18, "volume": 165209.0}, {"date": "2024-07-01", "close": 6.85, "volume": 66354.0}, {"date": "2024-07-02", "close": 6.88, "volume": 102097.0}, {"date": "2024-07-03", "close": 7.02, "volume": 41637.0}, {"date": "2024-07-05", "close": 6.91, "volume": 74191.0}, {"date": "2024-07-08", "close": 6.6, "volume": 137665.0}, {"date": "2024-07-09", "close": 6.67, "volume": 67481.0}, {"date": "2024-07-10", "close": 6.61, "volume": 62749.0}, {"date": "2024-07-11", "close": 6.68, "volume": 102746.0}, {"date": "2024-07-12", "close": 6.82, "volume": 81632.0}, {"date": "2024-07-15", "close": 6.74, "volume": 51391.0}, {"date": "2024-07-16", "close": 7.06, "volume": 103156.0}, {"date": "2024-07-17", "close": 6.81, "volume": 76927.0}, {"date": "2024-07-18", "close": 6.65, "volume": 84437.0}, {"date": "2024-07-19", "close": 6.6, "volume": 60359.0}, {"date": "2024-07-22", "close": 6.55, "volume": 86481.0}, {"date": "2024-07-23", "close": 6.63, "volume": 46873.0}, {"date": "2024-07-24", "close": 6.29, "volume": 109840.0}, {"date": "2024-07-25", "close": 6.33, "volume": 66539.0}, {"date": "2024-07-26", "close": 6.49, "volume": 36738.0}, {"date": "2024-07-29", "close": 6.45, "volume": 48909.0}, {"date": "2024-07-30", "close": 6.46, "volume": 72302.0}, {"date": "2024-07-31", "close": 6.45, "volume": 99794.0}, {"date": "2024-08-01", "close": 6.32, "volume": 111625.0}, {"date": "2024-08-02", "close": 6.1, "volume": 104281.0}, {"date": "2024-08-05", "close": 6.13, "volume": 143310.0}, {"date": "2024-08-06", "close": 6.05, "volume": 67382.0}, {"date": "2024-08-07", "close": 6.0, "volume": 99924.0}, {"date": "2024-08-08", "close": 6.14, "volume": 35042.0}, {"date": "2024-08-09", "close": 6.09, "volume": 30356.0}, {"date": "2024-08-12", "close": 5.92, "volume": 60583.0}, {"date": "2024-08-13", "close": 6.14, "volume": 40422.0}, {"date": "2024-08-14", "close": 6.08, "volume": 36864.0}, {"date": "2024-08-15", "close": 5.95, "volume": 86839.0}, {"date": "2024-08-16", "close": 6.27, "volume": 89909.0}, {"date": "2024-08-19", "close": 6.09, "volume": 94065.0}, {"date": "2024-08-20", "close": 6.21, "volume": 74701.0}, {"date": "2024-08-21", "close": 6.22, "volume": 40901.0}, {"date": "2024-08-22", "close": 6.17, "volume": 39558.0}, {"date": "2024-08-23", "close": 6.21, "volume": 60105.0}, {"date": "2024-08-26", "close": 6.2, "volume": 47642.0}, {"date": "2024-08-27", "close": 6.03, "volume": 72210.0}, {"date": "2024-08-28", "close": 5.82, "volume": 90489.0}, {"date": "2024-08-29", "close": 5.92, "volume": 59870.0}, {"date": "2024-08-30", "close": 5.9, "volume": 61478.0}, {"date": "2024-09-03", "close": 5.55, "volume": 84469.0}, {"date": "2024-09-04", "close": 5.83, "volume": 65334.0}, {"date": "2024-09-05", "close": 5.64, "volume": 59389.0}, {"date": "2024-09-06", "close": 5.56, "volume": 49643.0}, {"date": "2024-09-09", "close": 5.77, "volume": 46107.0}, {"date": "2024-09-10", "close": 5.66, "volume": 54395.0}, {"date": "2024-09-11", "close": 5.68, "volume": 37149.0}, {"date": "2024-09-12", "close": 5.87, "volume": 56013.0}, {"date": "2024-09-13", "close": 5.92, "volume": 72757.0}, {"date": "2024-09-16", "close": 5.79, "volume": 73799.0}, {"date": "2024-09-17", "close": 5.96, "volume": 60650.0}, {"date": "2024-09-18", "close": 5.76, "volume": 76243.0}, {"date": "2024-09-19", "close": 5.91, "volume": 71442.0}, {"date": "2024-09-20", "close": 5.74, "volume": 175073.0}, {"date": "2024-09-23", "close": 5.61, "volume": 39477.0}, {"date": "2024-09-24", "close": 5.66, "volume": 56895.0}, {"date": "2024-09-25", "close": 5.65, "volume": 31771.0}, {"date": "2024-09-26", "close": 5.68, "volume": 63313.0}, {"date": "2024-09-27", "close": 5.77, "volume": 34448.0}, {"date": "2024-09-30", "close": 5.62, "volume": 81860.0}, {"date": "2024-10-01", "close": 5.62, "volume": 64742.0}, {"date": "2024-10-02", "close": 5.55, "volume": 57041.0}, {"date": "2024-10-03", "close": 5.48, "volume": 56915.0}, {"date": "2024-10-04", "close": 5.53, "volume": 58732.0}, {"date": "2024-10-07", "close": 5.45, "volume": 74246.0}, {"date": "2024-10-08", "close": 5.39, "volume": 62404.0}, {"date": "2024-10-09", "close": 5.32, "volume": 56496.0}, {"date": "2024-10-10", "close": 5.38, "volume": 83815.0}, {"date": "2024-10-11", "close": 5.61, "volume": 78699.0}, {"date": "2024-10-14", "close": 5.54, "volume": 62096.0}, {"date": "2024-10-15", "close": 5.44, "volume": 74996.0}, {"date": "2024-10-16", "close": 5.4, "volume": 58806.0}, {"date": "2024-10-17", "close": 5.48, "volume": 86322.0}, {"date": "2024-10-18", "close": 5.48, "volume": 65251.0}, {"date": "2024-10-21", "close": 5.47, "volume": 57666.0}, {"date": "2024-10-22", "close": 5.76, "volume": 105742.0}, {"date": "2024-10-23", "close": 5.58, "volume": 61152.0}, {"date": "2024-10-24", "close": 5.62, "volume": 61040.0}, {"date": "2024-10-25", "close": 5.63, "volume": 35278.0}, {"date": "2024-10-28", "close": 5.75, "volume": 49213.0}, {"date": "2024-10-29", "close": 5.73, "volume": 50914.0}, {"date": "2024-10-30", "close": 5.72, "volume": 37655.0}, {"date": "2024-10-31", "close": 5.77, "volume": 42315.0}, {"date": "2024-11-01", "close": 5.54, "volume": 63199.0}, {"date": "2024-11-04", "close": 5.56, "volume": 54241.0}, {"date": "2024-11-05", "close": 5.68, "volume": 33869.0}, {"date": "2024-11-06", "close": 5.57, "volume": 105331.0}, {"date": "2024-11-07", "close": 5.63, "volume": 104495.0}, {"date": "2024-11-08", "close": 5.07, "volume": 215852.0}, {"date": "2024-11-11", "close": 4.98, "volume": 180095.0}, {"date": "2024-11-12", "close": 4.93, "volume": 95432.0}, {"date": "2024-11-13", "close": 5.26, "volume": 177838.0}, {"date": "2024-11-14", "close": 5.11, "volume": 112690.0}, {"date": "2024-11-15", "close": 4.95, "volume": 98780.0}, {"date": "2024-11-18", "close": 5.02, "volume": 124286.0}, {"date": "2024-11-19", "close": 5.23, "volume": 139050.0}, {"date": "2024-11-20", "close": 5.04, "volume": 109419.0}, {"date": "2024-11-21", "close": 5.29, "volume": 121705.0}, {"date": "2024-11-22", "close": 5.47, "volume": 82899.0}, {"date": "2024-11-25", "close": 5.65, "volume": 209504.0}, {"date": "2024-11-26", "close": 5.63, "volume": 112607.0}, {"date": "2024-11-27", "close": 5.73, "volume": 115968.0}, {"date": "2024-11-29", "close": 5.7, "volume": 34323.0}, {"date": "2024-12-02", "close": 5.7, "volume": 76406.0}, {"date": "2024-12-03", "close": 5.59, "volume": 60382.0}, {"date": "2024-12-04", "close": 5.53, "volume": 76223.0}, {"date": "2024-12-05", "close": 5.51, "volume": 125784.0}, {"date": "2024-12-06", "close": 5.52, "volume": 129876.0}, {"date": "2024-12-09", "close": 5.37, "volume": 112043.0}, {"date": "2024-12-10", "close": 5.18, "volume": 119405.0}, {"date": "2024-12-11", "close": 5.1, "volume": 102906.0}, {"date": "2024-12-12", "close": 5.09, "volume": 76424.0}, {"date": "2024-12-13", "close": 4.88, "volume": 121286.0}, {"date": "2024-12-16", "close": 4.9, "volume": 88441.0}, {"date": "2024-12-17", "close": 4.91, "volume": 111022.0}, {"date": "2024-12-18", "close": 4.64, "volume": 170373.0}, {"date": "2024-12-19", "close": 4.57, "volume": 115705.0}, {"date": "2024-12-20", "close": 4.54, "volume": 87227.0}, {"date": "2024-12-23", "close": 4.39, "volume": 104615.0}, {"date": "2024-12-24", "close": 4.9, "volume": 269606.0}, {"date": "2024-12-26", "close": 5.13, "volume": 177637.0}, {"date": "2024-12-27", "close": 5.21, "volume": 160076.0}, {"date": "2024-12-30", "close": 4.96, "volume": 179892.0}, {"date": "2024-12-31", "close": 5.03, "volume": 188844.0}, {"date": "2025-01-02", "close": 5.33, "volume": 188983.0}, {"date": "2025-01-03", "close": 5.18, "volume": 64746.0}, {"date": "2025-01-06", "close": 5.52, "volume": 210745.0}, {"date": "2025-01-07", "close": 5.61, "volume": 207852.0}, {"date": "2025-01-08", "close": 5.3, "volume": 89708.0}, {"date": "2025-01-10", "close": 5.45, "volume": 145471.0}, {"date": "2025-01-13", "close": 5.45, "volume": 121303.0}, {"date": "2025-01-14", "close": 5.47, "volume": 101437.0}, {"date": "2025-01-15", "close": 6.23, "volume": 470193.0}, {"date": "2025-01-16", "close": 6.09, "volume": 119065.0}, {"date": "2025-01-17", "close": 6.26, "volume": 105672.0}, {"date": "2025-01-21", "close": 5.8, "volume": 143374.0}, {"date": "2025-01-22", "close": 6.23, "volume": 162452.0}, {"date": "2025-01-23", "close": 6.46, "volume": 103322.0}, {"date": "2025-01-24", "close": 6.62, "volume": 90205.0}, {"date": "2025-01-27", "close": 6.36, "volume": 78356.0}, {"date": "2025-01-28", "close": 6.7, "volume": 118334.0}, {"date": "2025-01-29", "close": 6.66, "volume": 64566.0}, {"date": "2025-01-30", "close": 6.59, "volume": 49562.0}, {"date": "2025-01-31", "close": 6.65, "volume": 66887.0}, {"date": "2025-02-03", "close": 6.62, "volume": 93048.0}, {"date": "2025-02-04", "close": 6.66, "volume": 89206.0}, {"date": "2025-02-05", "close": 6.46, "volume": 54198.0}, {"date": "2025-02-06", "close": 6.43, "volume": 33835.0}, {"date": "2025-02-07", "close": 6.21, "volume": 67429.0}, {"date": "2025-02-10", "close": 6.42, "volume": 66989.0}, {"date": "2025-02-11", "close": 6.38, "volume": 63684.0}, {"date": "2025-02-12", "close": 6.08, "volume": 68042.0}, {"date": "2025-02-13", "close": 6.55, "volume": 129267.0}, {"date": "2025-02-14", "close": 6.47, "volume": 62320.0}, {"date": "2025-02-18", "close": 6.44, "volume": 50229.0}, {"date": "2025-02-19", "close": 6.31, "volume": 71982.0}, {"date": "2025-02-20", "close": 6.28, "volume": 89051.0}, {"date": "2025-02-21", "close": 6.33, "volume": 91621.0}, {"date": "2025-02-24", "close": 6.11, "volume": 78671.0}, {"date": "2025-02-25", "close": 5.55, "volume": 91182.0}, {"date": "2025-02-26", "close": 5.66, "volume": 59938.0}, {"date": "2025-02-27", "close": 5.76, "volume": 67898.0}, {"date": "2025-02-28", "close": 5.88, "volume": 53415.0}, {"date": "2025-03-03", "close": 5.27, "volume": 69559.0}, {"date": "2025-03-04", "close": 5.37, "volume": 85362.0}, {"date": "2025-03-05", "close": 5.57, "volume": 45392.0}, {"date": "2025-03-06", "close": 5.42, "volume": 67476.0}, {"date": "2025-03-07", "close": 5.49, "volume": 87162.0}, {"date": "2025-03-10", "close": 5.15, "volume": 63824.0}, {"date": "2025-03-11", "close": 5.18, "volume": 103191.0}, {"date": "2025-03-12", "close": 5.39, "volume": 58102.0}, {"date": "2025-03-13", "close": 5.11, "volume": 95429.0}, {"date": "2025-03-14", "close": 4.39, "volume": 329448.0}, {"date": "2025-03-17", "close": 4.65, "volume": 112866.0}, {"date": "2025-03-18", "close": 4.58, "volume": 87545.0}, {"date": "2025-03-19", "close": 4.57, "volume": 67078.0}, {"date": "2025-03-20", "close": 4.62, "volume": 65901.0}, {"date": "2025-03-21", "close": 4.73, "volume": 91795.0}, {"date": "2025-03-24", "close": 4.83, "volume": 49537.0}, {"date": "2025-03-25", "close": 4.9, "volume": 67981.0}, {"date": "2025-03-26", "close": 4.88, "volume": 45071.0}, {"date": "2025-03-27", "close": 4.7, "volume": 37427.0}, {"date": "2025-03-28", "close": 4.5, "volume": 72908.0}, {"date": "2025-03-31", "close": 4.5, "volume": 69629.0}, {"date": "2025-04-01", "close": 4.36, "volume": 47414.0}, {"date": "2025-04-02", "close": 4.45, "volume": 63361.0}, {"date": "2025-04-03", "close": 4.1, "volume": 125232.0}, {"date": "2025-04-04", "close": 3.86, "volume": 144372.0}, {"date": "2025-04-07", "close": 3.7, "volume": 110065.0}, {"date": "2025-04-08", "close": 3.83, "volume": 94013.0}, {"date": "2025-04-09", "close": 4.24, "volume": 119572.0}, {"date": "2025-04-10", "close": 4.02, "volume": 90324.0}, {"date": "2025-04-11", "close": 4.15, "volume": 56889.0}, {"date": "2025-04-14", "close": 4.13, "volume": 66704.0}, {"date": "2025-04-15", "close": 4.23, "volume": 51529.0}, {"date": "2025-04-16", "close": 4.29, "volume": 53856.0}, {"date": "2025-04-17", "close": 4.45, "volume": 72932.0}, {"date": "2025-04-21", "close": 4.39, "volume": 42322.0}, {"date": "2025-04-22", "close": 4.71, "volume": 74261.0}, {"date": "2025-04-23", "close": 4.57, "volume": 75951.0}, {"date": "2025-04-24", "close": 4.8, "volume": 64421.0}, {"date": "2025-04-25", "close": 4.78, "volume": 36983.0}, {"date": "2025-04-28", "close": 4.95, "volume": 54248.0}, {"date": "2025-04-29", "close": 5.06, "volume": 52046.0}, {"date": "2025-04-30", "close": 5.12, "volume": 47193.0}, {"date": "2025-05-01", "close": 5.0, "volume": 24151.0}, {"date": "2025-05-02", "close": 5.16, "volume": 44144.0}, {"date": "2025-05-05", "close": 5.16, "volume": 52452.0}, {"date": "2025-05-06", "close": 5.02, "volume": 27590.0}, {"date": "2025-05-07", "close": 5.18, "volume": 54708.0}, {"date": "2025-05-08", "close": 5.28, "volume": 50140.0}, {"date": "2025-05-09", "close": 5.58, "volume": 93899.0}, {"date": "2025-05-12", "close": 5.61, "volume": 43370.0}, {"date": "2025-05-13", "close": 5.79, "volume": 98098.0}, {"date": "2025-05-14", "close": 6.09, "volume": 97071.0}, {"date": "2025-05-15", "close": 6.43, "volume": 104300.0}, {"date": "2025-05-16", "close": 6.38, "volume": 100575.0}, {"date": "2025-05-19", "close": 6.39, "volume": 67861.0}, {"date": "2025-05-20", "close": 6.7, "volume": 86281.0}, {"date": "2025-05-21", "close": 6.54, "volume": 76533.0}, {"date": "2025-05-22", "close": 6.55, "volume": 44453.0}, {"date": "2025-05-23", "close": 6.05, "volume": 44188.0}, {"date": "2025-05-27", "close": 6.39, "volume": 67242.0}, {"date": "2025-05-28", "close": 6.18, "volume": 39567.0}, {"date": "2025-05-29", "close": 6.22, "volume": 35025.0}, {"date": "2025-05-30", "close": 6.29, "volume": 60475.0}, {"date": "2025-06-02", "close": 6.23, "volume": 33685.0}, {"date": "2025-06-03", "close": 6.3, "volume": 33666.0}, {"date": "2025-06-04", "close": 6.21, "volume": 46972.0}, {"date": "2025-06-05", "close": 6.29, "volume": 46886.0}, {"date": "2025-06-06", "close": 6.3, "volume": 43180.0}, {"date": "2025-06-09", "close": 6.21, "volume": 72204.0}, {"date": "2025-06-10", "close": 6.2, "volume": 30017.0}, {"date": "2025-06-11", "close": 6.34, "volume": 40425.0}, {"date": "2025-06-12", "close": 6.25, "volume": 25277.0}, {"date": "2025-06-13", "close": 6.13, "volume": 39648.0}, {"date": "2025-06-16", "close": 6.22, "volume": 27157.0}, {"date": "2025-06-17", "close": 6.23, "volume": 26111.0}, {"date": "2025-06-18", "close": 6.29, "volume": 33243.0}, {"date": "2025-06-20", "close": 6.32, "volume": 179051.0}, {"date": "2025-06-23", "close": 6.64, "volume": 72030.0}, {"date": "2025-06-24", "close": 6.89, "volume": 64178.0}, {"date": "2025-06-25", "close": 6.78, "volume": 32207.0}, {"date": "2025-06-26", "close": 6.81, "volume": 34244.0}, {"date": "2025-06-27", "close": 6.68, "volume": 34497.0}, {"date": "2025-06-30", "close": 6.82, "volume": 83868.0}, {"date": "2025-07-01", "close": 7.04, "volume": 95817.0}, {"date": "2025-07-02", "close": 7.27, "volume": 59460.0}, {"date": "2025-07-03", "close": 7.34, "volume": 38975.0}, {"date": "2025-07-07", "close": 7.42, "volume": 49456.0}, {"date": "2025-07-08", "close": 7.18, "volume": 83970.0}, {"date": "2025-07-09", "close": 7.21, "volume": 24738.0}, {"date": "2025-07-10", "close": 7.09, "volume": 48650.0}, {"date": "2025-07-11", "close": 6.82, "volume": 56678.0}, {"date": "2025-07-14", "close": 6.85, "volume": 19917.0}, {"date": "2025-07-15", "close": 6.79, "volume": 41987.0}, {"date": "2025-07-16", "close": 7.03, "volume": 42859.0}, {"date": "2025-07-17", "close": 7.02, "volume": 35165.0}, {"date": "2025-07-18", "close": 6.95, "volume": 30077.0}, {"date": "2025-07-21", "close": 7.02, "volume": 54605.0}, {"date": "2025-07-22", "close": 7.73, "volume": 355521.0}, {"date": "2025-07-23", "close": 9.0, "volume": 806243.0}, {"date": "2025-07-24", "close": 8.13, "volume": 313126.0}, {"date": "2025-07-25", "close": 8.52, "volume": 135732.0}, {"date": "2025-07-28", "close": 7.88, "volume": 131809.0}, {"date": "2025-07-29", "close": 7.69, "volume": 135974.0}, {"date": "2025-07-30", "close": 7.72, "volume": 70071.0}, {"date": "2025-07-31", "close": 6.93, "volume": 108633.0}, {"date": "2025-08-01", "close": 6.7, "volume": 103544.0}, {"date": "2025-08-04", "close": 7.04, "volume": 99859.0}, {"date": "2025-08-05", "close": 6.92, "volume": 62444.0}, {"date": "2025-08-06", "close": 7.06, "volume": 29776.0}, {"date": "2025-08-07", "close": 6.64, "volume": 119465.0}, {"date": "2025-08-08", "close": 7.61, "volume": 171229.0}, {"date": "2025-08-11", "close": 8.0, "volume": 98709.0}, {"date": "2025-08-12", "close": 8.67, "volume": 187428.0}, {"date": "2025-08-13", "close": 8.62, "volume": 114439.0}, {"date": "2025-08-14", "close": 9.09, "volume": 171321.0}, {"date": "2025-08-15", "close": 8.9, "volume": 132965.0}, {"date": "2025-08-18", "close": 8.93, "volume": 85721.0}, {"date": "2025-08-19", "close": 8.6, "volume": 88561.0}, {"date": "2025-08-20", "close": 8.46, "volume": 71941.0}, {"date": "2025-08-21", "close": 8.44, "volume": 50897.0}, {"date": "2025-08-22", "close": 8.58, "volume": 81266.0}, {"date": "2025-08-25", "close": 8.67, "volume": 47624.0}, {"date": "2025-08-26", "close": 8.84, "volume": 60182.0}, {"date": "2025-08-27", "close": 8.77, "volume": 42287.0}, {"date": "2025-08-28", "close": 8.82, "volume": 75716.0}, {"date": "2025-08-29", "close": 8.82, "volume": 41210.0}, {"date": "2025-09-02", "close": 8.71, "volume": 80589.0}, {"date": "2025-09-03", "close": 7.21, "volume": 208894.0}, {"date": "2025-09-04", "close": 7.4, "volume": 47532.0}, {"date": "2025-09-05", "close": 7.43, "volume": 49504.0}, {"date": "2025-09-08", "close": 7.53, "volume": 62018.0}, {"date": "2025-09-09", "close": 7.49, "volume": 27753.0}, {"date": "2025-09-10", "close": 7.2, "volume": 71553.0}, {"date": "2025-09-11", "close": 7.2, "volume": 54100.0}, {"date": "2025-09-12", "close": 7.11, "volume": 46538.0}, {"date": "2025-09-15", "close": 7.19, "volume": 74830.0}, {"date": "2025-09-16", "close": 7.37, "volume": 53822.0}, {"date": "2025-09-17", "close": 7.23, "volume": 84173.0}, {"date": "2025-09-18", "close": 7.51, "volume": 81791.0}, {"date": "2025-09-19", "close": 7.31, "volume": 181291.0}, {"date": "2025-09-22", "close": 7.37, "volume": 62180.0}, {"date": "2025-09-23", "close": 7.4, "volume": 43061.0}, {"date": "2025-09-24", "close": 7.27, "volume": 75395.0}, {"date": "2025-09-25", "close": 7.3, "volume": 87734.0}, {"date": "2025-09-26", "close": 7.68, "volume": 93432.0}, {"date": "2025-09-29", "close": 8.19, "volume": 114152.0}, {"date": "2025-09-30", "close": 8.0, "volume": 63360.0}, {"date": "2025-10-01", "close": 7.96, "volume": 57177.0}, {"date": "2025-10-02", "close": 7.93, "volume": 55475.0}, {"date": "2025-10-03", "close": 8.08, "volume": 53233.0}, {"date": "2025-10-06", "close": 7.84, "volume": 58971.0}, {"date": "2025-10-07", "close": 7.93, "volume": 51299.0}, {"date": "2025-10-08", "close": 7.87, "volume": 43302.0}, {"date": "2025-10-09", "close": 7.74, "volume": 27240.0}, {"date": "2025-10-10", "close": 7.34, "volume": 54897.0}, {"date": "2025-10-13", "close": 7.41, "volume": 58549.0}, {"date": "2025-10-14", "close": 7.37, "volume": 48276.0}, {"date": "2025-10-15", "close": 7.43, "volume": 54078.0}, {"date": "2025-10-16", "close": 7.13, "volume": 52960.0}, {"date": "2025-10-17", "close": 7.07, "volume": 56991.0}, {"date": "2025-10-20", "close": 6.92, "volume": 38078.0}, {"date": "2025-10-21", "close": 6.86, "volume": 57264.0}, {"date": "2025-10-22", "close": 7.19, "volume": 314018.0}, {"date": "2025-10-23", "close": 7.6, "volume": 142735.0}, {"date": "2025-10-24", "close": 7.6, "volume": 48086.0}, {"date": "2025-10-27", "close": 7.65, "volume": 64271.0}, {"date": "2025-10-28", "close": 7.29, "volume": 42981.0}, {"date": "2025-10-29", "close": 6.83, "volume": 81286.0}, {"date": "2025-10-30", "close": 6.62, "volume": 37417.0}, {"date": "2025-10-31", "close": 6.68, "volume": 24885.0}, {"date": "2025-11-03", "close": 6.39, "volume": 35256.0}, {"date": "2025-11-04", "close": 6.16, "volume": 52339.0}, {"date": "2025-11-05", "close": 6.34, "volume": 53787.0}, {"date": "2025-11-06", "close": 6.41, "volume": 82289.0}, {"date": "2025-11-07", "close": 6.2, "volume": 105261.0}, {"date": "2025-11-10", "close": 6.21, "volume": 60920.0}, {"date": "2025-11-11", "close": 6.3, "volume": 27974.0}, {"date": "2025-11-12", "close": 6.2, "volume": 41576.0}, {"date": "2025-11-13", "close": 5.94, "volume": 64018.0}, {"date": "2025-11-14", "close": 5.7, "volume": 48038.0}, {"date": "2025-11-17", "close": 5.97, "volume": 105510.0}, {"date": "2025-11-18", "close": 5.91, "volume": 54235.0}, {"date": "2025-11-19", "close": 5.39, "volume": 77070.0}, {"date": "2025-11-20", "close": 5.2, "volume": 54642.0}, {"date": "2025-11-21", "close": 5.26, "volume": 70414.0}, {"date": "2025-11-24", "close": 5.34, "volume": 56301.0}, {"date": "2025-11-25", "close": 5.29, "volume": 56108.0}, {"date": "2025-11-26", "close": 5.51, "volume": 71520.0}, {"date": "2025-11-28", "close": 5.59, "volume": 35013.0}, {"date": "2025-12-01", "close": 5.32, "volume": 29396.0}, {"date": "2025-12-02", "close": 5.33, "volume": 52877.0}, {"date": "2025-12-03", "close": 5.43, "volume": 53055.0}, {"date": "2025-12-04", "close": 5.62, "volume": 45381.0}, {"date": "2025-12-05", "close": 5.62, "volume": 50556.0}, {"date": "2025-12-08", "close": 5.68, "volume": 50192.0}, {"date": "2025-12-09", "close": 5.89, "volume": 53050.0}, {"date": "2025-12-10", "close": 5.84, "volume": 48959.0}, {"date": "2025-12-11", "close": 5.75, "volume": 81978.0}, {"date": "2025-12-12", "close": 5.66, "volume": 66825.0}, {"date": "2025-12-15", "close": 5.24, "volume": 86099.0}, {"date": "2025-12-16", "close": 5.19, "volume": 92073.0}, {"date": "2025-12-17", "close": 5.02, "volume": 56821.0}, {"date": "2025-12-18", "close": 5.16, "volume": 95448.0}, {"date": "2025-12-19", "close": 4.86, "volume": 150492.0}, {"date": "2025-12-22", "close": 4.8, "volume": 77182.0}, {"date": "2025-12-23", "close": 4.72, "volume": 88194.0}, {"date": "2025-12-24", "close": 4.74, "volume": 30671.0}, {"date": "2025-12-26", "close": 4.67, "volume": 48477.0}, {"date": "2025-12-29", "close": 4.41, "volume": 126038.0}, {"date": "2025-12-30", "close": 4.34, "volume": 98867.0}, {"date": "2025-12-31", "close": 4.31, "volume": 155238.0}, {"date": "2026-01-02", "close": 4.41, "volume": 49568.0}, {"date": "2026-01-05", "close": 4.43, "volume": 40053.0}, {"date": "2026-01-06", "close": 4.37, "volume": 53203.0}, {"date": "2026-01-07", "close": 4.35, "volume": 44830.0}, {"date": "2026-01-08", "close": 4.42, "volume": 49859.0}, {"date": "2026-01-09", "close": 4.38, "volume": 29694.0}, {"date": "2026-01-12", "close": 4.34, "volume": 72845.0}, {"date": "2026-01-13", "close": 4.44, "volume": 62764.0}, {"date": "2026-01-14", "close": 4.27, "volume": 54662.0}, {"date": "2026-01-15", "close": 4.26, "volume": 57083.0}, {"date": "2026-01-16", "close": 4.52, "volume": 113328.0}, {"date": "2026-01-20", "close": 4.22, "volume": 71872.0}, {"date": "2026-01-21", "close": 4.19, "volume": 62704.0}, {"date": "2026-01-22", "close": 4.16, "volume": 70486.0}, {"date": "2026-01-23", "close": 4.24, "volume": 85430.0}, {"date": "2026-01-26", "close": 4.03, "volume": 47924.0}, {"date": "2026-01-27", "close": 3.88, "volume": 65841.0}, {"date": "2026-01-28", "close": 3.85, "volume": 98224.0}, {"date": "2026-01-29", "close": 3.79, "volume": 120987.0}, {"date": "2026-01-30", "close": 3.7, "volume": 77332.0}, {"date": "2026-02-02", "close": 3.64, "volume": 53242.0}, {"date": "2026-02-03", "close": 3.5, "volume": 84881.0}, {"date": "2026-02-04", "close": 3.39, "volume": 67750.0}, {"date": "2026-02-05", "close": 3.13, "volume": 77998.0}, {"date": "2026-02-06", "close": 3.9, "volume": 439522.0}, {"date": "2026-02-09", "close": 3.76, "volume": 42459.0}, {"date": "2026-02-10", "close": 3.72, "volume": 24666.0}, {"date": "2026-02-11", "close": 3.49, "volume": 38659.0}, {"date": "2026-02-12", "close": 3.25, "volume": 40953.0}, {"date": "2026-02-13", "close": 3.79, "volume": 165254.0}, {"date": "2026-02-17", "close": 3.53, "volume": 39777.0}, {"date": "2026-02-18", "close": 3.6, "volume": 20053.0}, {"date": "2026-02-19", "close": 3.4, "volume": 92043.0}, {"date": "2026-02-20", "close": 3.37, "volume": 23289.0}, {"date": "2026-02-23", "close": 3.23, "volume": 38946.0}, {"date": "2026-02-24", "close": 3.31, "volume": 49707.0}, {"date": "2026-02-25", "close": 3.4, "volume": 43875.0}, {"date": "2026-02-26", "close": 3.47, "volume": 33880.0}, {"date": "2026-02-27", "close": 3.36, "volume": 28874.0}, {"date": "2026-03-02", "close": 3.3, "volume": 43177.0}, {"date": "2026-03-03", "close": 3.45, "volume": 78608.0}, {"date": "2026-03-04", "close": 3.45, "volume": 24257.0}, {"date": "2026-03-05", "close": 3.47, "volume": 23954.0}, {"date": "2026-03-06", "close": 3.38, "volume": 30404.0}, {"date": "2026-03-09", "close": 3.38, "volume": 35734.0}, {"date": "2026-03-10", "close": 3.45, "volume": 37744.0}, {"date": "2026-03-11", "close": 3.65, "volume": 41686.0}, {"date": "2026-03-12", "close": 3.43, "volume": 40127.0}, {"date": "2026-03-13", "close": 3.25, "volume": 43127.0}, {"date": "2026-03-16", "close": 3.24, "volume": 41055.0}, {"date": "2026-03-17", "close": 3.28, "volume": 22942.0}, {"date": "2026-03-18", "close": 3.22, "volume": 23087.0}, {"date": "2026-03-19", "close": 3.22, "volume": 48450.0}, {"date": "2026-03-20", "close": 2.68, "volume": 201007.0}, {"date": "2026-03-23", "close": 2.74, "volume": 107481.0}, {"date": "2026-03-24", "close": 2.56, "volume": 58307.0}, {"date": "2026-03-25", "close": 2.53, "volume": 63301.0}, {"date": "2026-03-26", "close": 2.52, "volume": 26410.0}, {"date": "2026-03-27", "close": 2.39, "volume": 50868.0}, {"date": "2026-03-30", "close": 2.28, "volume": 59813.0}, {"date": "2026-03-31", "close": 2.59, "volume": 74621.0}, {"date": "2026-04-01", "close": 2.62, "volume": 81356.0}, {"date": "2026-04-02", "close": 2.5, "volume": 64370.0}, {"date": "2026-04-06", "close": 2.49, "volume": 28530.0}, {"date": "2026-04-07", "close": 2.5, "volume": 34581.0}, {"date": "2026-04-08", "close": 2.51, "volume": 50118.0}, {"date": "2026-04-09", "close": 2.51, "volume": 25406.0}, {"date": "2026-04-10", "close": 2.46, "volume": 33730.0}, {"date": "2026-04-13", "close": 2.52, "volume": 29141.0}, {"date": "2026-04-14", "close": 2.8, "volume": 86508.0}, {"date": "2026-04-15", "close": 4.3, "volume": 1841442.0}, {"date": "2026-04-16", "close": 3.88, "volume": 454981.0}, {"date": "2026-04-17", "close": 3.87, "volume": 221185.0}, {"date": "2026-04-20", "close": 3.73, "volume": 79965.0}, {"date": "2026-04-21", "close": 3.58, "volume": 97369.0}, {"date": "2026-04-22", "close": 3.68, "volume": 84947.0}, {"date": "2026-04-23", "close": 12.45, "volume": 31407920.0}, {"date": "2026-04-24", "close": 7.91, "volume": 9394399.0}, {"date": "2026-04-27", "close": 6.36, "volume": 5508900.0}, {"date": "2026-04-28", "close": 6.35, "volume": 1890627.0}, {"date": "2026-04-29", "close": 5.78, "volume": 1228375.0}, {"date": "2026-04-30", "close": 8.06, "volume": 9177521.0}, {"date": "2026-05-01", "close": 7.66, "volume": 1927069.0}, {"date": "2026-05-04", "close": 6.8, "volume": 941512.0}, {"date": "2026-05-05", "close": 6.67, "volume": 533956.0}, {"date": "2026-05-06", "close": 6.35, "volume": 467058.0}, {"date": "2026-05-07", "close": 6.92, "volume": 941232.0}, {"date": "2026-05-08", "close": 6.67, "volume": 420062.0}, {"date": "2026-05-11", "close": 6.38, "volume": 394674.0}, {"date": "2026-05-12", "close": 6.34, "volume": 459614.0}, {"date": "2026-05-13", "close": 6.22, "volume": 409167.0}, {"date": "2026-05-14", "close": 6.51, "volume": 645322.0}, {"date": "2026-05-15", "close": 6.18, "volume": 683157.0}, {"date": "2026-05-18", "close": 6.6, "volume": 706589.0}, {"date": "2026-05-19", "close": 7.8, "volume": 1605281.0}, {"date": "2026-05-20", "close": 7.21, "volume": 841277.0}, {"date": "2026-05-21", "close": 8.31, "volume": 848255.0}, {"date": "2026-05-22", "close": 8.59, "volume": 396008.0}, {"date": "2026-05-26", "close": 9.11, "volume": 760313.0}, {"date": "2026-05-27", "close": 9.0, "volume": 374318.0}, {"date": "2026-05-28", "close": 8.88, "volume": 399092.0}, {"date": "2026-05-29", "close": 9.37, "volume": 339993.0}, {"date": "2026-06-01", "close": 10.0, "volume": 440709.0}, {"date": "2026-06-02", "close": 10.04, "volume": 283396.0}, {"date": "2026-06-03", "close": 9.8, "volume": 229418.0}, {"date": "2026-06-04", "close": 9.6, "volume": 244687.0}, {"date": "2026-06-05", "close": 8.43, "volume": 370436.0}, {"date": "2026-06-08", "close": 9.0, "volume": 272830.0}, {"date": "2026-06-09", "close": 8.81, "volume": 175190.0}, {"date": "2026-06-10", "close": 8.75, "volume": 156280.0}, {"date": "2026-06-11", "close": 9.03, "volume": 127119.0}, {"date": "2026-06-12", "close": 8.63, "volume": 210035.0}, {"date": "2026-06-15", "close": 8.85, "volume": 145571.0}, {"date": "2026-06-16", "close": 8.29, "volume": 294423.0}, {"date": "2026-06-17", "close": 8.32, "volume": 135307.0}, {"date": "2026-06-18", "close": 8.84, "volume": 254569.0}, {"date": "2026-06-22", "close": 8.49, "volume": 234791.0}, {"date": "2026-06-23", "close": 9.12, "volume": 268817.0}, {"date": "2026-06-24", "close": 8.36, "volume": 133271.0}, {"date": "2026-06-25", "close": 8.36, "volume": 143289.0}, {"date": "2026-06-26", "close": 9.52, "volume": 280569.0}, {"date": "2026-06-29", "close": 10.25, "volume": 213765.0}, {"date": "2026-06-30", "close": 10.18, "volume": 131754.0}, {"date": "2026-07-01", "close": 9.82, "volume": 102457.0}, {"date": "2026-07-02", "close": 9.74, "volume": 91446.0}, {"date": "2026-07-06", "close": 9.47, "volume": 106500.0}, {"date": "2026-07-07", "close": 9.2, "volume": 84369.0}, {"date": "2026-07-08", "close": 9.23, "volume": 90931.0}, {"date": "2026-07-09", "close": 8.81, "volume": 102641.0}, {"date": "2026-07-10", "close": 8.54, "volume": 87797.0}, {"date": "2026-07-13", "close": 8.44, "volume": 53577.0}, {"date": "2026-07-14", "close": 8.04, "volume": 81679.0}, {"date": "2026-07-15", "close": 8.54, "volume": 70787.0}, {"date": "2026-07-16", "close": 8.13, "volume": 81995.0}, {"date": "2026-07-17", "close": 8.3, "volume": 66687.0}, {"date": "2026-07-20", "close": 8.63, "volume": 122199.0}, {"date": "2026-07-21", "close": 8.82, "volume": 99039.0}, {"date": "2026-07-22", "close": 8.3, "volume": 66514.0}, {"date": "2026-07-23", "close": 8.07, "volume": 83418.0}, {"date": "2026-07-24", "close": 8.15, "volume": 88481.0}], "refreshing": true}