{"ticker": "FTCI", "overview": {"cik": "1828161", "ticker": "FTCI", "name": "FTC Solar, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "DEFA14A", "date": "2026-10-19", "title": "Form DEFA14A", "accession": "0001193125-26-425251", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "Proxy statement", "accession": "0001193125-26-425240", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-19", "title": "Form ARS", "accession": "0001193125-26-425233", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001193125-26-419110", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-08", "title": "Form PRE 14A", "accession": "0001193125-26-417932", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106656", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377575", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377154", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372434", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-365940", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-18", "title": "Form EFFECT", "accession": "9999999995-26-002700", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-18", "title": "PROSPECTUS", "accession": "0001213900-26-091326", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087399", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087398", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333770", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001628280-26-046405", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045127", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-06-15", "title": "AMENDMENT NO. 2 TO FORM 10-K", "accession": "0001213900-26-068820", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246397", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219764", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212344", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-210624", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-210608", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209548", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 489308.02, "sell_n": 0, "sell_sum": 0, "net": 489308.02, "insiders": 2, "first_date": "2026-08-25", "last_date": "2026-08-28"}, "metrics": {"ticker": "FTCI", "has_prices": true, "as_of": "2026-08-31", "last": 2.35, "prev_close": 2.55, "change": -0.19999999999999973, "change_pct": -0.07843137254901951, "session_volume": 291980.0, "vwap_5": 2.3580903480383273, "vwap_20": 2.465575359282852, "vwap_60": 3.217515860541467, "vwap_250": 6.337152735212977, "high_52w": 12.5, "low_52w": 1.99, "avg_volume_20": 299475.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-430727", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Anthony Carroll", "who_key": "Carroll Anthony", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on FTCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100820/000119312526430727/0001193125-26-430727-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001193125-26-430728", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Ahmad R. Chatila", "who_key": "Chatila Ahmad R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on FTCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526430728/0001193125-26-430728-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001193125-26-430730", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Shaker Sadasivam", "who_key": "SADASIVAM SHAKER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on FTCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526430730/0001193125-26-430730-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001193125-26-430729", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Pablo Barahona", "who_key": "Barahona Pablo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on FTCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031702/000119312526430729/0001193125-26-430729-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001193125-26-430731", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Antonio R. Alvarez", "who_key": "ALVAREZ ANTONIO R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on FTCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526430731/0001193125-26-430731-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001193125-26-430732", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "David Springer", "who_key": "Springer David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on FTCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526430732/0001193125-26-430732-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "0001193125-26-377575", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Shaker Sadasivam", "who_key": "SADASIVAM SHAKER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 271913.27, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying FTCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526377575/0001193125-26-377575-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0001193125-26-377154", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Shaker Sadasivam", "who_key": "SADASIVAM SHAKER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93020.05, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into FTCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526377154/0001193125-26-377154-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001193125-26-372434", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Shaker Sadasivam", "who_key": "SADASIVAM SHAKER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72905.09999999999, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $73K of FTCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526372434/0001193125-26-372434-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001193125-26-365940", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Anthony Carroll", "who_key": "Carroll Anthony", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51469.6, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO loads up: $51K into FTCI", "source_url": "https://www.sec.gov/Archives/edgar/data/2100820/000119312526365940/0001193125-26-365940-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}], "recent_buys": [{"id": "0001193125-26-377575", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Shaker Sadasivam", "who_key": "SADASIVAM SHAKER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 271913.27, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider cluster: 3 buying FTCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526377575/0001193125-26-377575-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "0001193125-26-377154", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Shaker Sadasivam", "who_key": "SADASIVAM SHAKER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93020.05, "score": 43.9, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into FTCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526377154/0001193125-26-377154-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97365}, {"id": "0001193125-26-372434", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Shaker Sadasivam", "who_key": "SADASIVAM SHAKER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72905.09999999999, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director buys $73K of FTCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526372434/0001193125-26-372434-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0001193125-26-365940", "src": "INSIDERS", "ticker": "FTCI", "cik": "1828161", "company": "FTC Solar, Inc.", "company_raw": "FTC Solar, Inc.", "who": "Anthony Carroll", "who_key": "Carroll Anthony", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 51469.6, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO loads up: $51K into FTCI", "source_url": "https://www.sec.gov/Archives/edgar/data/2100820/000119312526365940/0001193125-26-365940-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}], "institutional": [], "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": "FTC Solar, Inc. - Common Stock", "new_value": "FTC Solar, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001828161", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001828161", "applied": 1, "detected_at": "2026-10-24T19:03:51.984970"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "2.2510", "new_value": "4.5920", "effective": "2024-09-11", "evidence": "FTCI moved 1:2 in one session on 2024-09-11 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.276518"}]}, "key_people": [{"who": "Shaker Sadasivam", "who_key": "SADASIVAM SHAKER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 437838.42000000004, "sold": 0, "net": 437838.42000000004, "trades": 3, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 271913.27, "date": "2026-08-28", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526377575/0001193125-26-377575-index.htm"}, {"action": "BUY", "amount": 93020.05, "date": "2026-08-27", "score": 43.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526377154/0001193125-26-377154-index.htm"}, {"action": "BUY", "amount": 72905.09999999999, "date": "2026-08-26", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526372434/0001193125-26-372434-index.htm"}], "latest": {"action": "BUY", "amount": 271913.27, "date": "2026-08-28", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1828161/000119312526377575/0001193125-26-377575-index.htm"}}, {"who": "Anthony Carroll", "who_key": "Carroll Anthony", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 51469.6, "sold": 0, "net": 51469.6, "trades": 1, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 51469.6, "date": "2026-08-25", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2100820/000119312526365940/0001193125-26-365940-index.htm"}], "latest": {"action": "BUY", "amount": 51469.6, "date": "2026-08-25", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2100820/000119312526365940/0001193125-26-365940-index.htm"}}], "activity": [{"date": "2026-08-25", "net": 51469.6}, {"date": "2026-08-26", "net": 72905.09999999999}, {"date": "2026-08-27", "net": 93020.05}, {"date": "2026-08-28", "net": 271913.27}], "announcements": [{"form": "DEFA14A", "date": "2026-10-19", "title": "Form DEFA14A", "accession": "0001193125-26-425251", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-19", "title": "Proxy statement", "accession": "0001193125-26-425240", "price_sensitive": false}, {"form": "ARS", "date": "2026-10-19", "title": "Form ARS", "accession": "0001193125-26-425233", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-09", "title": "Material event", "accession": "0001193125-26-419110", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-08", "title": "Form PRE 14A", "accession": "0001193125-26-417932", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106656", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-377575", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "Insider transaction", "accession": "0001193125-26-377154", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-372434", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001193125-26-365940", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-18", "title": "Form EFFECT", "accession": "9999999995-26-002700", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-18", "title": "PROSPECTUS", "accession": "0001213900-26-091326", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087399", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-11", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-087398", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334042", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-333770", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001628280-26-046405", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001628280-26-045127", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-06-15", "title": "AMENDMENT NO. 2 TO FORM 10-K", "accession": "0001213900-26-068820", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001193125-26-246397", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219764", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-212344", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-210624", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001193125-26-210608", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "Insider transaction", "accession": "0001193125-26-209548", "price_sensitive": false}], "performance": {"ticker": "FTCI", "has_prices": true, "summary": {"n": 4, "avg": 0.0239380531817257, "win_rate": 0.5, "best": 0.1809045226130654, "worst": -0.07843137254901951, "as_of": "2026-08-31"}, "buys": [{"who": "SADASIVAM SHAKER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 271913.27, "date": "2026-08-28", "score": 54.1, "ref_price": 2.55, "return": -0.07843137254901951}, {"who": "SADASIVAM SHAKER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93020.05, "date": "2026-08-27", "score": 43.9, "ref_price": 2.43, "return": -0.0329218106995885}, {"who": "SADASIVAM SHAKER", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72905.09999999999, "date": "2026-08-26", "score": 43.6, "ref_price": 2.29, "return": 0.026200873362445438}, {"who": "Carroll Anthony", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 51469.6, "date": "2026-08-25", "score": 46.2, "ref_price": 1.99, "return": 0.1809045226130654}]}, "price_series": [{"date": "2021-04-28", "close": 142.6, "volume": 883765.0}, {"date": "2021-04-29", "close": 137.1, "volume": 277738.0}, {"date": "2021-04-30", "close": 136.1, "volume": 121046.0}, {"date": "2021-05-03", "close": 131.2, "volume": 48424.0}, {"date": "2021-05-04", "close": 125.0, "volume": 314214.0}, {"date": "2021-05-05", "close": 127.7, "volume": 50712.0}, {"date": "2021-05-06", "close": 128.0, "volume": 39200.0}, {"date": "2021-05-07", "close": 124.0, "volume": 21381.0}, {"date": "2021-05-10", "close": 120.5, "volume": 37569.0}, {"date": "2021-05-11", "close": 117.0, "volume": 102307.0}, {"date": "2021-05-12", "close": 87.6, "volume": 490572.0}, {"date": "2021-05-13", "close": 82.8, "volume": 243311.0}, {"date": "2021-05-14", "close": 83.8, "volume": 47878.0}, {"date": "2021-05-17", "close": 82.3, "volume": 23532.0}, {"date": "2021-05-18", "close": 82.7, "volume": 68271.0}, {"date": "2021-05-19", "close": 83.9, "volume": 23872.0}, {"date": "2021-05-20", "close": 86.8, "volume": 27431.0}, {"date": "2021-05-21", "close": 86.2, "volume": 24387.0}, {"date": "2021-05-24", "close": 93.9, "volume": 161410.0}, {"date": "2021-05-25", "close": 94.5, "volume": 78354.0}, {"date": "2021-05-26", "close": 99.1, "volume": 94687.0}, {"date": "2021-05-27", "close": 107.2, "volume": 67827.0}, {"date": "2021-05-28", "close": 107.6, "volume": 73338.0}, {"date": "2021-06-01", "close": 105.5, "volume": 72109.0}, {"date": "2021-06-02", "close": 106.7, "volume": 53307.0}, {"date": "2021-06-03", "close": 107.8, "volume": 35338.0}, {"date": "2021-06-04", "close": 112.5, "volume": 49236.0}, {"date": "2021-06-07", "close": 108.8, "volume": 81049.0}, {"date": "2021-06-08", "close": 111.3, "volume": 75608.0}, {"date": "2021-06-09", "close": 108.1, "volume": 72064.0}, {"date": "2021-06-10", "close": 110.1, "volume": 46942.0}, {"date": "2021-06-11", "close": 108.0, "volume": 24572.0}, {"date": "2021-06-14", "close": 114.7, "volume": 100437.0}, {"date": "2021-06-15", "close": 111.1, "volume": 61462.0}, {"date": "2021-06-16", "close": 118.1, "volume": 102208.0}, {"date": "2021-06-17", "close": 122.5, "volume": 113010.0}, {"date": "2021-06-18", "close": 118.1, "volume": 129697.0}, {"date": "2021-06-21", "close": 115.7, "volume": 70488.0}, {"date": "2021-06-22", "close": 115.5, "volume": 76359.0}, {"date": "2021-06-23", "close": 129.3, "volume": 210173.0}, {"date": "2021-06-24", "close": 128.4, "volume": 115471.0}, {"date": "2021-06-25", "close": 121.0, "volume": 429776.0}, {"date": "2021-06-28", "close": 126.2, "volume": 139351.0}, {"date": "2021-06-29", "close": 131.4, "volume": 549370.0}, {"date": "2021-06-30", "close": 133.1, "volume": 77479.0}, {"date": "2021-07-01", "close": 132.3, "volume": 76047.0}, {"date": "2021-07-02", "close": 127.2, "volume": 50270.0}, {"date": "2021-07-06", "close": 121.6, "volume": 72541.0}, {"date": "2021-07-07", "close": 120.3, "volume": 51280.0}, {"date": "2021-07-08", "close": 118.4, "volume": 40596.0}, {"date": "2021-07-09", "close": 112.8, "volume": 46560.0}, {"date": "2021-07-12", "close": 114.7, "volume": 32888.0}, {"date": "2021-07-13", "close": 114.4, "volume": 40705.0}, {"date": "2021-07-14", "close": 107.4, "volume": 47275.0}, {"date": "2021-07-15", "close": 106.0, "volume": 42200.0}, {"date": "2021-07-16", "close": 102.2, "volume": 58878.0}, {"date": "2021-07-19", "close": 97.8, "volume": 45383.0}, {"date": "2021-07-20", "close": 100.8, "volume": 45378.0}, {"date": "2021-07-21", "close": 105.4, "volume": 27475.0}, {"date": "2021-07-22", "close": 105.6, "volume": 23267.0}, {"date": "2021-07-23", "close": 104.0, "volume": 28346.0}, {"date": "2021-07-26", "close": 101.0, "volume": 29589.0}, {"date": "2021-07-27", "close": 98.9, "volume": 17454.0}, {"date": "2021-07-28", "close": 105.3, "volume": 44892.0}, {"date": "2021-07-29", "close": 105.6, "volume": 24933.0}, {"date": "2021-07-30", "close": 101.4, "volume": 23240.0}, {"date": "2021-08-02", "close": 102.1, "volume": 20618.0}, {"date": "2021-08-03", "close": 100.8, "volume": 24023.0}, {"date": "2021-08-04", "close": 103.2, "volume": 17187.0}, {"date": "2021-08-05", "close": 104.0, "volume": 15837.0}, {"date": "2021-08-06", "close": 103.5, "volume": 13043.0}, {"date": "2021-08-09", "close": 105.3, "volume": 25857.0}, {"date": "2021-08-10", "close": 111.0, "volume": 93453.0}, {"date": "2021-08-11", "close": 104.5, "volume": 99288.0}, {"date": "2021-08-12", "close": 105.1, "volume": 44548.0}, {"date": "2021-08-13", "close": 100.1, "volume": 61777.0}, {"date": "2021-08-16", "close": 94.3, "volume": 71469.0}, {"date": "2021-08-17", "close": 90.2, "volume": 31565.0}, {"date": "2021-08-18", "close": 91.8, "volume": 28210.0}, {"date": "2021-08-19", "close": 90.6, "volume": 24618.0}, {"date": "2021-08-20", "close": 95.3, "volume": 31350.0}, {"date": "2021-08-23", "close": 98.9, "volume": 24451.0}, {"date": "2021-08-24", "close": 101.1, "volume": 14625.0}, {"date": "2021-08-25", "close": 101.7, "volume": 24907.0}, {"date": "2021-08-26", "close": 105.8, "volume": 27859.0}, {"date": "2021-08-27", "close": 108.2, "volume": 34027.0}, {"date": "2021-08-30", "close": 108.4, "volume": 54124.0}, {"date": "2021-08-31", "close": 108.5, "volume": 16826.0}, {"date": "2021-09-01", "close": 108.1, "volume": 22403.0}, {"date": "2021-09-02", "close": 104.9, "volume": 46704.0}, {"date": "2021-09-03", "close": 103.2, "volume": 27463.0}, {"date": "2021-09-07", "close": 102.9, "volume": 15306.0}, {"date": "2021-09-08", "close": 97.8, "volume": 66423.0}, {"date": "2021-09-09", "close": 98.1, "volume": 60776.0}, {"date": "2021-09-10", "close": 95.9, "volume": 82441.0}, {"date": "2021-09-13", "close": 99.2, "volume": 84520.0}, {"date": "2021-09-14", "close": 97.2, "volume": 26233.0}, {"date": "2021-09-15", "close": 93.6, "volume": 98219.0}, {"date": "2021-09-16", "close": 91.3, "volume": 42883.0}, {"date": "2021-09-17", "close": 93.0, "volume": 173782.0}, {"date": "2021-09-20", "close": 87.3, "volume": 57756.0}, {"date": "2021-09-21", "close": 87.1, "volume": 39826.0}, {"date": "2021-09-22", "close": 87.5, "volume": 33864.0}, {"date": "2021-09-23", "close": 85.9, "volume": 51522.0}, {"date": "2021-09-24", "close": 81.4, "volume": 53068.0}, {"date": "2021-09-27", "close": 81.4, "volume": 73224.0}, {"date": "2021-09-28", "close": 77.7, "volume": 77576.0}, {"date": "2021-09-29", "close": 77.8, "volume": 76827.0}, {"date": "2021-09-30", "close": 77.9, "volume": 80949.0}, {"date": "2021-10-01", "close": 76.2, "volume": 54267.0}, {"date": "2021-10-04", "close": 68.1, "volume": 189827.0}, {"date": "2021-10-05", "close": 66.9, "volume": 97218.0}, {"date": "2021-10-06", "close": 65.1, "volume": 64093.0}, {"date": "2021-10-07", "close": 68.1, "volume": 87953.0}, {"date": "2021-10-08", "close": 68.4, "volume": 53565.0}, {"date": "2021-10-11", "close": 65.6, "volume": 72335.0}, {"date": "2021-10-12", "close": 67.0, "volume": 120443.0}, {"date": "2021-10-13", "close": 67.8, "volume": 68115.0}, {"date": "2021-10-14", "close": 66.7, "volume": 40181.0}, {"date": "2021-10-15", "close": 65.8, "volume": 98842.0}, {"date": "2021-10-18", "close": 63.0, "volume": 58246.0}, {"date": "2021-10-19", "close": 67.6, "volume": 98960.0}, {"date": "2021-10-20", "close": 71.5, "volume": 161699.0}, {"date": "2021-10-21", "close": 78.2, "volume": 277144.0}, {"date": "2021-10-22", "close": 76.5, "volume": 157125.0}, {"date": "2021-10-25", "close": 78.9, "volume": 135419.0}, {"date": "2021-10-26", "close": 81.4, "volume": 89962.0}, {"date": "2021-10-27", "close": 84.6, "volume": 100167.0}, {"date": "2021-10-28", "close": 91.1, "volume": 140429.0}, {"date": "2021-10-29", "close": 95.4, "volume": 91148.0}, {"date": "2021-11-01", "close": 100.8, "volume": 105639.0}, {"date": "2021-11-02", "close": 94.1, "volume": 143430.0}, {"date": "2021-11-03", "close": 99.1, "volume": 73336.0}, {"date": "2021-11-04", "close": 98.9, "volume": 44253.0}, {"date": "2021-11-05", "close": 101.8, "volume": 64990.0}, {"date": "2021-11-08", "close": 99.2, "volume": 54607.0}, {"date": "2021-11-09", "close": 94.2, "volume": 90162.0}, {"date": "2021-11-10", "close": 82.5, "volume": 281539.0}, {"date": "2021-11-11", "close": 91.5, "volume": 139206.0}, {"date": "2021-11-12", "close": 102.7, "volume": 171345.0}, {"date": "2021-11-15", "close": 108.0, "volume": 191489.0}, {"date": "2021-11-16", "close": 108.0, "volume": 82465.0}, {"date": "2021-11-17", "close": 107.3, "volume": 29782.0}, {"date": "2021-11-18", "close": 94.9, "volume": 96682.0}, {"date": "2021-11-19", "close": 95.8, "volume": 44561.0}, {"date": "2021-11-22", "close": 90.4, "volume": 77513.0}, {"date": "2021-11-23", "close": 88.3, "volume": 97910.0}, {"date": "2021-11-24", "close": 90.2, "volume": 115811.0}, {"date": "2021-11-26", "close": 87.5, "volume": 56178.0}, {"date": "2021-11-29", "close": 86.4, "volume": 90565.0}, {"date": "2021-11-30", "close": 85.6, "volume": 66236.0}, {"date": "2021-12-01", "close": 78.0, "volume": 110738.0}, {"date": "2021-12-02", "close": 80.9, "volume": 134069.0}, {"date": "2021-12-03", "close": 75.0, "volume": 92157.0}, {"date": "2021-12-06", "close": 76.3, "volume": 44020.0}, {"date": "2021-12-07", "close": 79.7, "volume": 136186.0}, {"date": "2021-12-08", "close": 82.6, "volume": 145604.0}, {"date": "2021-12-09", "close": 81.7, "volume": 114202.0}, {"date": "2021-12-10", "close": 80.5, "volume": 55360.0}, {"date": "2021-12-13", "close": 85.0, "volume": 84273.0}, {"date": "2021-12-14", "close": 80.0, "volume": 86302.0}, {"date": "2021-12-15", "close": 79.9, "volume": 111313.0}, {"date": "2021-12-16", "close": 78.5, "volume": 76771.0}, {"date": "2021-12-17", "close": 77.1, "volume": 262269.0}, {"date": "2021-12-20", "close": 70.5, "volume": 158983.0}, {"date": "2021-12-21", "close": 75.6, "volume": 72582.0}, {"date": "2021-12-22", "close": 76.0, "volume": 53476.0}, {"date": "2021-12-23", "close": 75.2, "volume": 40550.0}, {"date": "2021-12-27", "close": 74.9, "volume": 87747.0}, {"date": "2021-12-28", "close": 73.2, "volume": 43913.0}, {"date": "2021-12-29", "close": 71.7, "volume": 79596.0}, {"date": "2021-12-30", "close": 74.9, "volume": 47097.0}, {"date": "2021-12-31", "close": 75.6, "volume": 40663.0}, {"date": "2022-01-03", "close": 76.7, "volume": 40938.0}, {"date": "2022-01-04", "close": 70.7, "volume": 73484.0}, {"date": "2022-01-05", "close": 65.0, "volume": 89948.0}, {"date": "2022-01-06", "close": 63.8, "volume": 113166.0}, {"date": "2022-01-07", "close": 68.1, "volume": 87433.0}, {"date": "2022-01-10", "close": 65.7, "volume": 67104.0}, {"date": "2022-01-11", "close": 67.1, "volume": 67993.0}, {"date": "2022-01-12", "close": 66.1, "volume": 48768.0}, {"date": "2022-01-13", "close": 60.8, "volume": 98444.0}, {"date": "2022-01-14", "close": 51.3, "volume": 305452.0}, {"date": "2022-01-18", "close": 47.5, "volume": 275580.0}, {"date": "2022-01-19", "close": 44.6, "volume": 149588.0}, {"date": "2022-01-20", "close": 43.8, "volume": 87072.0}, {"date": "2022-01-21", "close": 41.1, "volume": 185585.0}, {"date": "2022-01-24", "close": 41.8, "volume": 138459.0}, {"date": "2022-01-25", "close": 39.9, "volume": 83860.0}, {"date": "2022-01-26", "close": 39.6, "volume": 133174.0}, {"date": "2022-01-27", "close": 36.3, "volume": 160229.0}, {"date": "2022-01-28", "close": 37.4, "volume": 109998.0}, {"date": "2022-01-31", "close": 42.2, "volume": 95761.0}, {"date": "2022-02-01", "close": 42.1, "volume": 173653.0}, {"date": "2022-02-02", "close": 40.5, "volume": 114801.0}, {"date": "2022-02-03", "close": 37.1, "volume": 76127.0}, {"date": "2022-02-04", "close": 37.6, "volume": 40340.0}, {"date": "2022-02-07", "close": 37.1, "volume": 215940.0}, {"date": "2022-02-08", "close": 38.6, "volume": 82137.0}, {"date": "2022-02-09", "close": 42.2, "volume": 198843.0}, {"date": "2022-02-10", "close": 39.8, "volume": 100556.0}, {"date": "2022-02-11", "close": 37.2, "volume": 120445.0}, {"date": "2022-02-14", "close": 38.1, "volume": 75075.0}, {"date": "2022-02-15", "close": 42.6, "volume": 98342.0}, {"date": "2022-02-16", "close": 42.1, "volume": 66835.0}, {"date": "2022-02-17", "close": 39.2, "volume": 57694.0}, {"date": "2022-02-18", "close": 38.4, "volume": 53961.0}, {"date": "2022-02-22", "close": 36.0, "volume": 91288.0}, {"date": "2022-02-23", "close": 35.2, "volume": 69579.0}, {"date": "2022-02-24", "close": 41.6, "volume": 97628.0}, {"date": "2022-02-25", "close": 43.0, "volume": 86870.0}, {"date": "2022-02-28", "close": 47.1, "volume": 141096.0}, {"date": "2022-03-01", "close": 46.4, "volume": 99220.0}, {"date": "2022-03-02", "close": 44.9, "volume": 117803.0}, {"date": "2022-03-03", "close": 46.9, "volume": 62139.0}, {"date": "2022-03-04", "close": 42.0, "volume": 99410.0}, {"date": "2022-03-07", "close": 46.75, "volume": 105541.0}, {"date": "2022-03-08", "close": 53.2, "volume": 208302.0}, {"date": "2022-03-09", "close": 56.5, "volume": 194402.0}, {"date": "2022-03-10", "close": 56.3, "volume": 53512.0}, {"date": "2022-03-11", "close": 54.4, "volume": 98609.0}, {"date": "2022-03-14", "close": 49.5, "volume": 130187.0}, {"date": "2022-03-15", "close": 56.2, "volume": 142049.0}, {"date": "2022-03-16", "close": 62.7, "volume": 165919.0}, {"date": "2022-03-17", "close": 66.4, "volume": 182442.0}, {"date": "2022-03-18", "close": 64.9, "volume": 379716.0}, {"date": "2022-03-21", "close": 65.2, "volume": 121318.0}, {"date": "2022-03-22", "close": 63.4, "volume": 83183.0}, {"date": "2022-03-23", "close": 61.5, "volume": 89070.0}, {"date": "2022-03-24", "close": 64.5, "volume": 73835.0}, {"date": "2022-03-25", "close": 60.9, "volume": 48239.0}, {"date": "2022-03-28", "close": 58.5, "volume": 85390.0}, {"date": "2022-03-29", "close": 53.3, "volume": 185660.0}, {"date": "2022-03-30", "close": 49.7, "volume": 133072.0}, {"date": "2022-03-31", "close": 49.3, "volume": 112620.0}, {"date": "2022-04-01", "close": 51.3, "volume": 95577.0}, {"date": "2022-04-04", "close": 53.5, "volume": 74850.0}, {"date": "2022-04-05", "close": 49.2, "volume": 69605.0}, {"date": "2022-04-06", "close": 48.9, "volume": 85006.0}, {"date": "2022-04-07", "close": 46.25, "volume": 85609.0}, {"date": "2022-04-08", "close": 39.6, "volume": 340620.0}, {"date": "2022-04-11", "close": 39.3, "volume": 156511.0}, {"date": "2022-04-12", "close": 37.6, "volume": 132036.0}, {"date": "2022-04-13", "close": 37.9, "volume": 109077.0}, {"date": "2022-04-14", "close": 35.9, "volume": 134221.0}, {"date": "2022-04-18", "close": 34.5, "volume": 86809.0}, {"date": "2022-04-19", "close": 34.3, "volume": 86895.0}, {"date": "2022-04-20", "close": 32.1, "volume": 125455.0}, {"date": "2022-04-21", "close": 29.9, "volume": 241672.0}, {"date": "2022-04-22", "close": 30.3, "volume": 247338.0}, {"date": "2022-04-25", "close": 30.9, "volume": 124532.0}, {"date": "2022-04-26", "close": 29.2, "volume": 104156.0}, {"date": "2022-04-27", "close": 28.6, "volume": 91518.0}, {"date": "2022-04-28", "close": 29.4, "volume": 109967.0}, {"date": "2022-04-29", "close": 28.0, "volume": 103716.0}, {"date": "2022-05-02", "close": 30.8, "volume": 121556.0}, {"date": "2022-05-03", "close": 35.4, "volume": 138395.0}, {"date": "2022-05-04", "close": 38.1, "volume": 141521.0}, {"date": "2022-05-05", "close": 36.6, "volume": 86413.0}, {"date": "2022-05-06", "close": 36.5, "volume": 48876.0}, {"date": "2022-05-09", "close": 32.9, "volume": 59377.0}, {"date": "2022-05-10", "close": 28.7, "volume": 235041.0}, {"date": "2022-05-11", "close": 28.3, "volume": 83062.0}, {"date": "2022-05-12", "close": 28.0, "volume": 93232.0}, {"date": "2022-05-13", "close": 32.4, "volume": 87591.0}, {"date": "2022-05-16", "close": 29.6, "volume": 87122.0}, {"date": "2022-05-17", "close": 34.6, "volume": 132103.0}, {"date": "2022-05-18", "close": 37.9, "volume": 280449.0}, {"date": "2022-05-19", "close": 41.4, "volume": 141386.0}, {"date": "2022-05-20", "close": 38.3, "volume": 80021.0}, {"date": "2022-05-23", "close": 39.5, "volume": 70381.0}, {"date": "2022-05-24", "close": 38.6, "volume": 78782.0}, {"date": "2022-05-25", "close": 39.9, "volume": 70493.0}, {"date": "2022-05-26", "close": 41.5, "volume": 69546.0}, {"date": "2022-05-27", "close": 45.0, "volume": 90039.0}, {"date": "2022-05-31", "close": 40.5, "volume": 107531.0}, {"date": "2022-06-01", "close": 36.0, "volume": 105601.0}, {"date": "2022-06-02", "close": 41.1, "volume": 82880.0}, {"date": "2022-06-03", "close": 39.7, "volume": 58479.0}, {"date": "2022-06-06", "close": 52.3, "volume": 860142.0}, {"date": "2022-06-07", "close": 56.3, "volume": 219619.0}, {"date": "2022-06-08", "close": 53.6, "volume": 182238.0}, {"date": "2022-06-09", "close": 54.7, "volume": 200526.0}, {"date": "2022-06-10", "close": 52.7, "volume": 93099.0}, {"date": "2022-06-13", "close": 50.4, "volume": 225876.0}, {"date": "2022-06-14", "close": 43.7, "volume": 189739.0}, {"date": "2022-06-15", "close": 49.7, "volume": 217908.0}, {"date": "2022-06-16", "close": 41.6, "volume": 152778.0}, {"date": "2022-06-17", "close": 44.7, "volume": 300344.0}, {"date": "2022-06-21", "close": 47.2, "volume": 117949.0}, {"date": "2022-06-22", "close": 47.5, "volume": 89704.0}, {"date": "2022-06-23", "close": 49.6, "volume": 117724.0}, {"date": "2022-06-24", "close": 45.7, "volume": 140858.0}, {"date": "2022-06-27", "close": 42.6, "volume": 161493.0}, {"date": "2022-06-28", "close": 36.55, "volume": 176713.0}, {"date": "2022-06-29", "close": 32.85, "volume": 176609.0}, {"date": "2022-06-30", "close": 36.2, "volume": 98718.0}, {"date": "2022-07-01", "close": 37.4, "volume": 101856.0}, {"date": "2022-07-05", "close": 39.0, "volume": 106983.0}, {"date": "2022-07-06", "close": 39.4, "volume": 76452.0}, {"date": "2022-07-07", "close": 41.3, "volume": 109936.0}, {"date": "2022-07-08", "close": 42.6, "volume": 67801.0}, {"date": "2022-07-11", "close": 36.7, "volume": 95964.0}, {"date": "2022-07-12", "close": 37.6, "volume": 70214.0}, {"date": "2022-07-13", "close": 37.3, "volume": 75355.0}, {"date": "2022-07-14", "close": 36.9, "volume": 77436.0}, {"date": "2022-07-15", "close": 35.0, "volume": 146077.0}, {"date": "2022-07-18", "close": 35.5, "volume": 123812.0}, {"date": "2022-07-19", "close": 39.5, "volume": 113129.0}, {"date": "2022-07-20", "close": 43.0, "volume": 96167.0}, {"date": "2022-07-21", "close": 42.6, "volume": 69796.0}, {"date": "2022-07-22", "close": 39.0, "volume": 92919.0}, {"date": "2022-07-25", "close": 40.6, "volume": 65921.0}, {"date": "2022-07-26", "close": 39.4, "volume": 41233.0}, {"date": "2022-07-27", "close": 41.4, "volume": 105249.0}, {"date": "2022-07-28", "close": 49.7, "volume": 295941.0}, {"date": "2022-07-29", "close": 50.2, "volume": 132902.0}, {"date": "2022-08-01", "close": 50.4, "volume": 113481.0}, {"date": "2022-08-02", "close": 50.3, "volume": 88547.0}, {"date": "2022-08-03", "close": 49.1, "volume": 57646.0}, {"date": "2022-08-04", "close": 49.5, "volume": 59209.0}, {"date": "2022-08-05", "close": 48.6, "volume": 127508.0}, {"date": "2022-08-08", "close": 49.2, "volume": 157018.0}, {"date": "2022-08-09", "close": 47.7, "volume": 120348.0}, {"date": "2022-08-10", "close": 54.7, "volume": 178754.0}, {"date": "2022-08-11", "close": 50.5, "volume": 131932.0}, {"date": "2022-08-12", "close": 54.0, "volume": 114934.0}, {"date": "2022-08-15", "close": 51.9, "volume": 106533.0}, {"date": "2022-08-16", "close": 48.8, "volume": 115316.0}, {"date": "2022-08-17", "close": 45.3, "volume": 131306.0}, {"date": "2022-08-18", "close": 47.2, "volume": 113790.0}, {"date": "2022-08-19", "close": 43.6, "volume": 82582.0}, {"date": "2022-08-22", "close": 41.7, "volume": 80037.0}, {"date": "2022-08-23", "close": 43.4, "volume": 68017.0}, {"date": "2022-08-24", "close": 46.4, "volume": 64923.0}, {"date": "2022-08-25", "close": 45.1, "volume": 51705.0}, {"date": "2022-08-26", "close": 43.8, "volume": 48864.0}, {"date": "2022-08-29", "close": 43.5, "volume": 67396.0}, {"date": "2022-08-30", "close": 40.7, "volume": 49928.0}, {"date": "2022-08-31", "close": 41.4, "volume": 94610.0}, {"date": "2022-09-01", "close": 40.1, "volume": 48611.0}, {"date": "2022-09-02", "close": 39.1, "volume": 56797.0}, {"date": "2022-09-06", "close": 40.6, "volume": 56513.0}, {"date": "2022-09-07", "close": 43.6, "volume": 74156.0}, {"date": "2022-09-08", "close": 43.1, "volume": 41771.0}, {"date": "2022-09-09", "close": 43.0, "volume": 42347.0}, {"date": "2022-09-12", "close": 42.5, "volume": 57447.0}, {"date": "2022-09-13", "close": 41.9, "volume": 65812.0}, {"date": "2022-09-14", "close": 43.5, "volume": 74878.0}, {"date": "2022-09-15", "close": 37.7, "volume": 181854.0}, {"date": "2022-09-16", "close": 37.7, "volume": 125506.0}, {"date": "2022-09-19", "close": 37.3, "volume": 73124.0}, {"date": "2022-09-20", "close": 35.8, "volume": 70861.0}, {"date": "2022-09-21", "close": 35.5, "volume": 76917.0}, {"date": "2022-09-22", "close": 33.3, "volume": 90457.0}, {"date": "2022-09-23", "close": 31.7, "volume": 96248.0}, {"date": "2022-09-26", "close": 31.4, "volume": 112547.0}, {"date": "2022-09-27", "close": 31.0, "volume": 131962.0}, {"date": "2022-09-28", "close": 32.0, "volume": 118918.0}, {"date": "2022-09-29", "close": 30.5, "volume": 427591.0}, {"date": "2022-09-30", "close": 29.6, "volume": 99548.0}, {"date": "2022-10-03", "close": 31.8, "volume": 176788.0}, {"date": "2022-10-04", "close": 33.3, "volume": 95157.0}, {"date": "2022-10-05", "close": 30.9, "volume": 66187.0}, {"date": "2022-10-06", "close": 29.3, "volume": 119922.0}, {"date": "2022-10-07", "close": 28.0, "volume": 106629.0}, {"date": "2022-10-10", "close": 27.1, "volume": 57837.0}, {"date": "2022-10-11", "close": 27.8, "volume": 96384.0}, {"date": "2022-10-12", "close": 27.3, "volume": 66544.0}, {"date": "2022-10-13", "close": 26.1, "volume": 114491.0}, {"date": "2022-10-14", "close": 24.4, "volume": 68649.0}, {"date": "2022-10-17", "close": 23.1, "volume": 154732.0}, {"date": "2022-10-18", "close": 22.8, "volume": 103746.0}, {"date": "2022-10-19", "close": 21.8, "volume": 110532.0}, {"date": "2022-10-20", "close": 21.0, "volume": 151776.0}, {"date": "2022-10-21", "close": 21.1, "volume": 89681.0}, {"date": "2022-10-24", "close": 18.4, "volume": 231371.0}, {"date": "2022-10-25", "close": 20.2, "volume": 216297.0}, {"date": "2022-10-26", "close": 20.4, "volume": 125619.0}, {"date": "2022-10-27", "close": 20.4, "volume": 80029.0}, {"date": "2022-10-28", "close": 20.1, "volume": 59512.0}, {"date": "2022-10-31", "close": 20.7, "volume": 110201.0}, {"date": "2022-11-01", "close": 20.2, "volume": 71715.0}, {"date": "2022-11-02", "close": 18.5, "volume": 104174.0}, {"date": "2022-11-03", "close": 19.1, "volume": 72210.0}, {"date": "2022-11-04", "close": 19.0, "volume": 70620.0}, {"date": "2022-11-07", "close": 18.6, "volume": 122924.0}, {"date": "2022-11-08", "close": 19.3, "volume": 175634.0}, {"date": "2022-11-09", "close": 21.8, "volume": 338728.0}, {"date": "2022-11-10", "close": 27.8, "volume": 221575.0}, {"date": "2022-11-11", "close": 25.8, "volume": 178817.0}, {"date": "2022-11-14", "close": 23.6, "volume": 181852.0}, {"date": "2022-11-15", "close": 24.1, "volume": 138264.0}, {"date": "2022-11-16", "close": 22.6, "volume": 117082.0}, {"date": "2022-11-17", "close": 23.0, "volume": 163359.0}, {"date": "2022-11-18", "close": 21.9, "volume": 67808.0}, {"date": "2022-11-21", "close": 21.3, "volume": 68621.0}, {"date": "2022-11-22", "close": 20.9, "volume": 67596.0}, {"date": "2022-11-23", "close": 22.8, "volume": 131183.0}, {"date": "2022-11-25", "close": 21.8, "volume": 50415.0}, {"date": "2022-11-28", "close": 19.6, "volume": 172594.0}, {"date": "2022-11-29", "close": 19.6, "volume": 134472.0}, {"date": "2022-11-30", "close": 21.2, "volume": 341756.0}, {"date": "2022-12-01", "close": 22.8, "volume": 201380.0}, {"date": "2022-12-02", "close": 24.4, "volume": 129705.0}, {"date": "2022-12-05", "close": 24.1, "volume": 92266.0}, {"date": "2022-12-06", "close": 22.6, "volume": 101172.0}, {"date": "2022-12-07", "close": 23.9, "volume": 131657.0}, {"date": "2022-12-08", "close": 25.3, "volume": 114923.0}, {"date": "2022-12-09", "close": 26.3, "volume": 145109.0}, {"date": "2022-12-12", "close": 25.7, "volume": 96552.0}, {"date": "2022-12-13", "close": 27.1, "volume": 93253.0}, {"date": "2022-12-14", "close": 28.3, "volume": 122936.0}, {"date": "2022-12-15", "close": 26.0, "volume": 112275.0}, {"date": "2022-12-16", "close": 26.3, "volume": 155768.0}, {"date": "2022-12-19", "close": 24.5, "volume": 93921.0}, {"date": "2022-12-20", "close": 23.9, "volume": 90315.0}, {"date": "2022-12-21", "close": 26.0, "volume": 90874.0}, {"date": "2022-12-22", "close": 24.7, "volume": 91658.0}, {"date": "2022-12-23", "close": 23.7, "volume": 73274.0}, {"date": "2022-12-27", "close": 22.3, "volume": 104216.0}, {"date": "2022-12-28", "close": 22.8, "volume": 81006.0}, {"date": "2022-12-29", "close": 25.5, "volume": 100541.0}, {"date": "2022-12-30", "close": 26.8, "volume": 69906.0}, {"date": "2023-01-03", "close": 25.9, "volume": 82304.0}, {"date": "2023-01-04", "close": 26.7, "volume": 95815.0}, {"date": "2023-01-05", "close": 26.1, "volume": 79051.0}, {"date": "2023-01-06", "close": 26.4, "volume": 53431.0}, {"date": "2023-01-09", "close": 25.7, "volume": 50544.0}, {"date": "2023-01-10", "close": 27.8, "volume": 60883.0}, {"date": "2023-01-11", "close": 29.2, "volume": 140047.0}, {"date": "2023-01-12", "close": 28.2, "volume": 91371.0}, {"date": "2023-01-13", "close": 25.2, "volume": 225750.0}, {"date": "2023-01-17", "close": 26.0, "volume": 195694.0}, {"date": "2023-01-18", "close": 29.5, "volume": 291648.0}, {"date": "2023-01-19", "close": 28.3, "volume": 107153.0}, {"date": "2023-01-20", "close": 29.1, "volume": 76500.0}, {"date": "2023-01-23", "close": 31.5, "volume": 155179.0}, {"date": "2023-01-24", "close": 29.9, "volume": 95867.0}, {"date": "2023-01-25", "close": 28.3, "volume": 144309.0}, {"date": "2023-01-26", "close": 28.2, "volume": 87233.0}, {"date": "2023-01-27", "close": 29.4, "volume": 91120.0}, {"date": "2023-01-30", "close": 26.75, "volume": 94564.0}, {"date": "2023-01-31", "close": 27.5, "volume": 66258.0}, {"date": "2023-02-01", "close": 28.2, "volume": 75726.0}, {"date": "2023-02-02", "close": 27.2, "volume": 268537.0}, {"date": "2023-02-03", "close": 28.1, "volume": 97084.0}, {"date": "2023-02-06", "close": 29.0, "volume": 100640.0}, {"date": "2023-02-07", "close": 29.3, "volume": 61670.0}, {"date": "2023-02-08", "close": 29.0, "volume": 68020.0}, {"date": "2023-02-09", "close": 28.5, "volume": 136803.0}, {"date": "2023-02-10", "close": 27.2, "volume": 115169.0}, {"date": "2023-02-13", "close": 26.8, "volume": 78656.0}, {"date": "2023-02-14", "close": 27.8, "volume": 66343.0}, {"date": "2023-02-15", "close": 29.8, "volume": 50987.0}, {"date": "2023-02-16", "close": 28.6, "volume": 91251.0}, {"date": "2023-02-17", "close": 29.2, "volume": 154525.0}, {"date": "2023-02-21", "close": 27.0, "volume": 96054.0}, {"date": "2023-02-22", "close": 27.2, "volume": 68908.0}, {"date": "2023-02-23", "close": 28.1, "volume": 81219.0}, {"date": "2023-02-24", "close": 26.9, "volume": 58397.0}, {"date": "2023-02-27", "close": 28.2, "volume": 102261.0}, {"date": "2023-02-28", "close": 30.7, "volume": 150064.0}, {"date": "2023-03-01", "close": 28.9, "volume": 206722.0}, {"date": "2023-03-02", "close": 28.7, "volume": 130735.0}, {"date": "2023-03-03", "close": 28.6, "volume": 315832.0}, {"date": "2023-03-06", "close": 30.6, "volume": 203060.0}, {"date": "2023-03-07", "close": 30.0, "volume": 81511.0}, {"date": "2023-03-08", "close": 29.0, "volume": 97949.0}, {"date": "2023-03-09", "close": 27.2, "volume": 102079.0}, {"date": "2023-03-10", "close": 25.4, "volume": 158711.0}, {"date": "2023-03-13", "close": 26.6, "volume": 132280.0}, {"date": "2023-03-14", "close": 24.3, "volume": 168349.0}, {"date": "2023-03-15", "close": 24.2, "volume": 195076.0}, {"date": "2023-03-16", "close": 22.7, "volume": 148779.0}, {"date": "2023-03-17", "close": 21.3, "volume": 172328.0}, {"date": "2023-03-20", "close": 20.2, "volume": 153312.0}, {"date": "2023-03-21", "close": 20.7, "volume": 175426.0}, {"date": "2023-03-22", "close": 20.3, "volume": 119981.0}, {"date": "2023-03-23", "close": 21.4, "volume": 172607.0}, {"date": "2023-03-24", "close": 20.6, "volume": 147680.0}, {"date": "2023-03-27", "close": 20.7, "volume": 85462.0}, {"date": "2023-03-28", "close": 21.1, "volume": 71833.0}, {"date": "2023-03-29", "close": 21.0, "volume": 195541.0}, {"date": "2023-03-30", "close": 21.0, "volume": 246244.0}, {"date": "2023-03-31", "close": 22.5, "volume": 163184.0}, {"date": "2023-04-03", "close": 22.4, "volume": 155906.0}, {"date": "2023-04-04", "close": 23.8, "volume": 197570.0}, {"date": "2023-04-05", "close": 23.3, "volume": 213150.0}, {"date": "2023-04-06", "close": 24.1, "volume": 150251.0}, {"date": "2023-04-10", "close": 25.2, "volume": 192580.0}, {"date": "2023-04-11", "close": 27.0, "volume": 180116.0}, {"date": "2023-04-12", "close": 27.4, "volume": 104476.0}, {"date": "2023-04-13", "close": 28.2, "volume": 117414.0}, {"date": "2023-04-14", "close": 28.6, "volume": 97973.0}, {"date": "2023-04-17", "close": 27.8, "volume": 168997.0}, {"date": "2023-04-18", "close": 26.0, "volume": 209854.0}, {"date": "2023-04-19", "close": 26.1, "volume": 73275.0}, {"date": "2023-04-20", "close": 25.8, "volume": 78414.0}, {"date": "2023-04-21", "close": 26.8, "volume": 281096.0}, {"date": "2023-04-24", "close": 26.4, "volume": 89143.0}, {"date": "2023-04-25", "close": 25.8, "volume": 94421.0}, {"date": "2023-04-26", "close": 25.7, "volume": 116480.0}, {"date": "2023-04-27", "close": 27.1, "volume": 84141.0}, {"date": "2023-04-28", "close": 27.3, "volume": 79274.0}, {"date": "2023-05-01", "close": 26.4, "volume": 58989.0}, {"date": "2023-05-02", "close": 25.2, "volume": 54171.0}, {"date": "2023-05-03", "close": 25.8, "volume": 48990.0}, {"date": "2023-05-04", "close": 25.2, "volume": 61494.0}, {"date": "2023-05-05", "close": 26.1, "volume": 50336.0}, {"date": "2023-05-08", "close": 26.4, "volume": 50486.0}, {"date": "2023-05-09", "close": 26.5, "volume": 132363.0}, {"date": "2023-05-10", "close": 27.7, "volume": 181141.0}, {"date": "2023-05-11", "close": 28.9, "volume": 122136.0}, {"date": "2023-05-12", "close": 31.0, "volume": 225142.0}, {"date": "2023-05-15", "close": 34.0, "volume": 287013.0}, {"date": "2023-05-16", "close": 32.0, "volume": 167250.0}, {"date": "2023-05-17", "close": 34.0, "volume": 125746.0}, {"date": "2023-05-18", "close": 30.2, "volume": 186410.0}, {"date": "2023-05-19", "close": 30.8, "volume": 125079.0}, {"date": "2023-05-22", "close": 33.8, "volume": 144148.0}, {"date": "2023-05-23", "close": 34.1, "volume": 119373.0}, {"date": "2023-05-24", "close": 32.4, "volume": 135834.0}, {"date": "2023-05-25", "close": 28.4, "volume": 480068.0}, {"date": "2023-05-26", "close": 28.5, "volume": 96689.0}, {"date": "2023-05-30", "close": 26.8, "volume": 249045.0}, {"date": "2023-05-31", "close": 27.6, "volume": 208459.0}, {"date": "2023-06-01", "close": 27.8, "volume": 125218.0}, {"date": "2023-06-02", "close": 28.2, "volume": 121619.0}, {"date": "2023-06-05", "close": 28.2, "volume": 92357.0}, {"date": "2023-06-06", "close": 27.4, "volume": 113611.0}, {"date": "2023-06-07", "close": 27.4, "volume": 98407.0}, {"date": "2023-06-08", "close": 27.5, "volume": 79374.0}, {"date": "2023-06-09", "close": 27.1, "volume": 104234.0}, {"date": "2023-06-12", "close": 26.0, "volume": 161889.0}, {"date": "2023-06-13", "close": 26.4, "volume": 207416.0}, {"date": "2023-06-14", "close": 25.7, "volume": 121657.0}, {"date": "2023-06-15", "close": 27.0, "volume": 142208.0}, {"date": "2023-06-16", "close": 25.8, "volume": 233132.0}, {"date": "2023-06-20", "close": 24.8, "volume": 108657.0}, {"date": "2023-06-21", "close": 24.8, "volume": 153475.0}, {"date": "2023-06-22", "close": 26.6, "volume": 361562.0}, {"date": "2023-06-23", "close": 25.4, "volume": 624676.0}, {"date": "2023-06-26", "close": 25.3, "volume": 229560.0}, {"date": "2023-06-27", "close": 26.4, "volume": 227445.0}, {"date": "2023-06-28", "close": 28.4, "volume": 191229.0}, {"date": "2023-06-29", "close": 29.6, "volume": 433930.0}, {"date": "2023-06-30", "close": 32.2, "volume": 345849.0}, {"date": "2023-07-03", "close": 32.7, "volume": 146283.0}, {"date": "2023-07-05", "close": 31.5, "volume": 143917.0}, {"date": "2023-07-06", "close": 30.2, "volume": 118170.0}, {"date": "2023-07-07", "close": 31.3, "volume": 128405.0}, {"date": "2023-07-10", "close": 32.0, "volume": 128008.0}, {"date": "2023-07-11", "close": 31.3, "volume": 98818.0}, {"date": "2023-07-12", "close": 32.8, "volume": 140013.0}, {"date": "2023-07-13", "close": 32.3, "volume": 122249.0}, {"date": "2023-07-14", "close": 31.3, "volume": 89603.0}, {"date": "2023-07-17", "close": 33.2, "volume": 124582.0}, {"date": "2023-07-18", "close": 32.8, "volume": 163796.0}, {"date": "2023-07-19", "close": 33.4, "volume": 218237.0}, {"date": "2023-07-20", "close": 34.5, "volume": 120357.0}, {"date": "2023-07-21", "close": 36.5, "volume": 202592.0}, {"date": "2023-07-24", "close": 37.9, "volume": 218731.0}, {"date": "2023-07-25", "close": 35.5, "volume": 182362.0}, {"date": "2023-07-26", "close": 35.8, "volume": 88281.0}, {"date": "2023-07-27", "close": 36.3, "volume": 167671.0}, {"date": "2023-07-28", "close": 36.8, "volume": 118807.0}, {"date": "2023-07-31", "close": 38.0, "volume": 90640.0}, {"date": "2023-08-01", "close": 37.5, "volume": 107618.0}, {"date": "2023-08-02", "close": 35.1, "volume": 111141.0}, {"date": "2023-08-03", "close": 35.05, "volume": 47142.0}, {"date": "2023-08-04", "close": 34.7, "volume": 104862.0}, {"date": "2023-08-07", "close": 33.8, "volume": 93146.0}, {"date": "2023-08-08", "close": 34.6, "volume": 308145.0}, {"date": "2023-08-09", "close": 23.0, "volume": 1025496.0}, {"date": "2023-08-10", "close": 22.2, "volume": 493902.0}, {"date": "2023-08-11", "close": 23.1, "volume": 534250.0}, {"date": "2023-08-14", "close": 21.4, "volume": 261618.0}, {"date": "2023-08-15", "close": 19.9, "volume": 255646.0}, {"date": "2023-08-16", "close": 19.5, "volume": 165823.0}, {"date": "2023-08-17", "close": 19.2, "volume": 225726.0}, {"date": "2023-08-18", "close": 19.3, "volume": 99964.0}, {"date": "2023-08-21", "close": 19.2, "volume": 126981.0}, {"date": "2023-08-22", "close": 19.7, "volume": 121957.0}, {"date": "2023-08-23", "close": 19.1, "volume": 110143.0}, {"date": "2023-08-24", "close": 18.2, "volume": 129397.0}, {"date": "2023-08-25", "close": 18.7, "volume": 95046.0}, {"date": "2023-08-28", "close": 19.7, "volume": 88417.0}, {"date": "2023-08-29", "close": 20.7, "volume": 140975.0}, {"date": "2023-08-30", "close": 19.2, "volume": 185040.0}, {"date": "2023-08-31", "close": 18.8, "volume": 116135.0}, {"date": "2023-09-01", "close": 19.9, "volume": 75359.0}, {"date": "2023-09-05", "close": 19.5, "volume": 89982.0}, {"date": "2023-09-06", "close": 18.5, "volume": 115226.0}, {"date": "2023-09-07", "close": 17.4, "volume": 174489.0}, {"date": "2023-09-08", "close": 16.5, "volume": 186110.0}, {"date": "2023-09-11", "close": 16.2, "volume": 83250.0}, {"date": "2023-09-12", "close": 15.2, "volume": 272054.0}, {"date": "2023-09-13", "close": 13.2, "volume": 274102.0}, {"date": "2023-09-14", "close": 13.8, "volume": 209234.0}, {"date": "2023-09-15", "close": 14.2, "volume": 331529.0}, {"date": "2023-09-18", "close": 13.5, "volume": 158989.0}, {"date": "2023-09-19", "close": 14.6, "volume": 379453.0}, {"date": "2023-09-20", "close": 14.6, "volume": 181760.0}, {"date": "2023-09-21", "close": 13.5, "volume": 252733.0}, {"date": "2023-09-22", "close": 13.9, "volume": 310820.0}, {"date": "2023-09-25", "close": 13.2, "volume": 208446.0}, {"date": "2023-09-26", "close": 12.6, "volume": 167791.0}, {"date": "2023-09-27", "close": 11.8, "volume": 194017.0}, {"date": "2023-09-28", "close": 11.9, "volume": 324321.0}, {"date": "2023-09-29", "close": 12.8, "volume": 201891.0}, {"date": "2023-10-02", "close": 12.1, "volume": 137676.0}, {"date": "2023-10-03", "close": 11.8, "volume": 128584.0}, {"date": "2023-10-04", "close": 11.1, "volume": 248569.0}, {"date": "2023-10-05", "close": 11.9, "volume": 239636.0}, {"date": "2023-10-06", "close": 12.6, "volume": 183012.0}, {"date": "2023-10-09", "close": 12.8, "volume": 98191.0}, {"date": "2023-10-10", "close": 14.5, "volume": 158662.0}, {"date": "2023-10-11", "close": 13.9, "volume": 89222.0}, {"date": "2023-10-12", "close": 13.1, "volume": 63569.0}, {"date": "2023-10-13", "close": 13.1, "volume": 66038.0}, {"date": "2023-10-16", "close": 13.1, "volume": 83603.0}, {"date": "2023-10-17", "close": 14.1, "volume": 68430.0}, {"date": "2023-10-18", "close": 13.5, "volume": 77166.0}, {"date": "2023-10-19", "close": 13.15, "volume": 33238.0}, {"date": "2023-10-20", "close": 12.2, "volume": 86339.0}, {"date": "2023-10-23", "close": 12.4, "volume": 68467.0}, {"date": "2023-10-24", "close": 12.5, "volume": 68452.0}, {"date": "2023-10-25", "close": 12.5, "volume": 74894.0}, {"date": "2023-10-26", "close": 11.9, "volume": 100113.0}, {"date": "2023-10-27", "close": 11.2, "volume": 60818.0}, {"date": "2023-10-30", "close": 10.9, "volume": 102993.0}, {"date": "2023-10-31", "close": 10.7, "volume": 98001.0}, {"date": "2023-11-01", "close": 10.5, "volume": 89151.0}, {"date": "2023-11-02", "close": 12.2, "volume": 93539.0}, {"date": "2023-11-03", "close": 12.5, "volume": 90253.0}, {"date": "2023-11-06", "close": 12.0, "volume": 101099.0}, {"date": "2023-11-07", "close": 11.9, "volume": 128824.0}, {"date": "2023-11-08", "close": 4.23, "volume": 2871063.0}, {"date": "2023-11-09", "close": 4.496, "volume": 1411534.0}, {"date": "2023-11-10", "close": 4.401, "volume": 431005.0}, {"date": "2023-11-13", "close": 4.495, "volume": 371518.0}, {"date": "2023-11-14", "close": 4.932, "volume": 419339.0}, {"date": "2023-11-15", "close": 5.174, "volume": 327620.0}, {"date": "2023-11-16", "close": 5.084, "volume": 222026.0}, {"date": "2023-11-17", "close": 5.171, "volume": 333515.0}, {"date": "2023-11-20", "close": 5.544, "volume": 202423.0}, {"date": "2023-11-21", "close": 5.521, "volume": 270927.0}, {"date": "2023-11-22", "close": 6.2, "volume": 290679.0}, {"date": "2023-11-24", "close": 6.372, "volume": 93938.0}, {"date": "2023-11-27", "close": 6.214, "volume": 476839.0}, {"date": "2023-11-28", "close": 6.5, "volume": 108632.0}, {"date": "2023-11-29", "close": 7.395, "volume": 287439.0}, {"date": "2023-11-30", "close": 6.5, "volume": 177804.0}, {"date": "2023-12-01", "close": 6.866, "volume": 133150.0}, {"date": "2023-12-04", "close": 7.088, "volume": 73183.0}, {"date": "2023-12-05", "close": 6.646, "volume": 77906.0}, {"date": "2023-12-06", "close": 6.827, "volume": 55073.0}, {"date": "2023-12-07", "close": 7.082, "volume": 43649.0}, {"date": "2023-12-08", "close": 7.472, "volume": 115456.0}, {"date": "2023-12-11", "close": 8.198, "volume": 154433.0}, {"date": "2023-12-12", "close": 7.664, "volume": 144127.0}, {"date": "2023-12-13", "close": 8.147, "volume": 148778.0}, {"date": "2023-12-14", "close": 8.9, "volume": 216440.0}, {"date": "2023-12-15", "close": 9.415, "volume": 239887.0}, {"date": "2023-12-18", "close": 8.098, "volume": 144644.0}, {"date": "2023-12-19", "close": 7.747, "volume": 112819.0}, {"date": "2023-12-20", "close": 7.318, "volume": 121160.0}, {"date": "2023-12-21", "close": 6.955, "volume": 186848.0}, {"date": "2023-12-22", "close": 6.571, "volume": 152732.0}, {"date": "2023-12-26", "close": 7.369, "volume": 149120.0}, {"date": "2023-12-27", "close": 7.289, "volume": 119468.0}, {"date": "2023-12-28", "close": 7.156, "volume": 309347.0}, {"date": "2023-12-29", "close": 6.928, "volume": 94218.0}, {"date": "2024-01-02", "close": 6.953, "volume": 93796.0}, {"date": "2024-01-03", "close": 6.924, "volume": 71539.0}, {"date": "2024-01-04", "close": 6.407, "volume": 80828.0}, {"date": "2024-01-05", "close": 6.248, "volume": 46760.0}, {"date": "2024-01-08", "close": 6.427, "volume": 68324.0}, {"date": "2024-01-09", "close": 5.907, "volume": 46675.0}, {"date": "2024-01-10", "close": 5.633, "volume": 73498.0}, {"date": "2024-01-11", "close": 5.426, "volume": 81735.0}, {"date": "2024-01-12", "close": 5.68, "volume": 57742.0}, {"date": "2024-01-16", "close": 5.108, "volume": 50885.0}, {"date": "2024-01-17", "close": 4.807, "volume": 66975.0}, {"date": "2024-01-18", "close": 4.941, "volume": 61474.0}, {"date": "2024-01-19", "close": 5.26, "volume": 58036.0}, {"date": "2024-01-22", "close": 5.655, "volume": 64875.0}, {"date": "2024-01-23", "close": 5.672, "volume": 27640.0}, {"date": "2024-01-24", "close": 5.298, "volume": 28159.0}, {"date": "2024-01-25", "close": 5.301, "volume": 42684.0}, {"date": "2024-01-26", "close": 5.7, "volume": 69158.0}, {"date": "2024-01-29", "close": 5.798, "volume": 71416.0}, {"date": "2024-01-30", "close": 5.171, "volume": 49258.0}, {"date": "2024-01-31", "close": 5.015, "volume": 45359.0}, {"date": "2024-02-01", "close": 5.244, "volume": 34425.0}, {"date": "2024-02-02", "close": 5.055, "volume": 36852.0}, {"date": "2024-02-05", "close": 4.619, "volume": 72103.0}, {"date": "2024-02-06", "close": 4.886, "volume": 40356.0}, {"date": "2024-02-07", "close": 4.736, "volume": 49496.0}, {"date": "2024-02-08", "close": 4.994, "volume": 66753.0}, {"date": "2024-02-09", "close": 5.656, "volume": 73505.0}, {"date": "2024-02-12", "close": 7.056, "volume": 144254.0}, {"date": "2024-02-13", "close": 6.051, "volume": 72158.0}, {"date": "2024-02-14", "close": 6.747, "volume": 78438.0}, {"date": "2024-02-15", "close": 6.387, "volume": 32457.0}, {"date": "2024-02-16", "close": 5.721, "volume": 71303.0}, {"date": "2024-02-20", "close": 5.426, "volume": 58480.0}, {"date": "2024-02-21", "close": 5.227, "volume": 29104.0}, {"date": "2024-02-22", "close": 5.228, "volume": 39772.0}, {"date": "2024-02-23", "close": 5.4, "volume": 208701.0}, {"date": "2024-02-26", "close": 5.23, "volume": 45282.0}, {"date": "2024-02-27", "close": 5.46, "volume": 32800.0}, {"date": "2024-02-28", "close": 4.51, "volume": 149570.0}, {"date": "2024-02-29", "close": 5.12, "volume": 46099.0}, {"date": "2024-03-01", "close": 5.075, "volume": 87543.0}, {"date": "2024-03-04", "close": 5.044, "volume": 29355.0}, {"date": "2024-03-05", "close": 4.9, "volume": 70714.0}, {"date": "2024-03-06", "close": 4.995, "volume": 51401.0}, {"date": "2024-03-07", "close": 5.061, "volume": 30608.0}, {"date": "2024-03-08", "close": 5.054, "volume": 38494.0}, {"date": "2024-03-11", "close": 4.759, "volume": 45416.0}, {"date": "2024-03-12", "close": 4.568, "volume": 91762.0}, {"date": "2024-03-13", "close": 4.747, "volume": 177116.0}, {"date": "2024-03-14", "close": 4.449, "volume": 220423.0}, {"date": "2024-03-15", "close": 4.415, "volume": 220688.0}, {"date": "2024-03-18", "close": 4.973, "volume": 69754.0}, {"date": "2024-03-19", "close": 5.372, "volume": 90349.0}, {"date": "2024-03-20", "close": 5.465, "volume": 101315.0}, {"date": "2024-03-21", "close": 5.777, "volume": 141409.0}, {"date": "2024-03-22", "close": 4.682, "volume": 198044.0}, {"date": "2024-03-25", "close": 4.792, "volume": 61823.0}, {"date": "2024-03-26", "close": 5.19, "volume": 79585.0}, {"date": "2024-03-27", "close": 5.883, "volume": 114417.0}, {"date": "2024-03-28", "close": 5.39, "volume": 123723.0}, {"date": "2024-04-01", "close": 5.262, "volume": 67818.0}, {"date": "2024-04-02", "close": 4.85, "volume": 75691.0}, {"date": "2024-04-03", "close": 5.055, "volume": 58706.0}, {"date": "2024-04-04", "close": 5.388, "volume": 78558.0}, {"date": "2024-04-05", "close": 5.52, "volume": 56290.0}, {"date": "2024-04-08", "close": 5.275, "volume": 40554.0}, {"date": "2024-04-09", "close": 5.357, "volume": 30335.0}, {"date": "2024-04-10", "close": 5.1, "volume": 36753.0}, {"date": "2024-04-11", "close": 4.846, "volume": 63780.0}, {"date": "2024-04-12", "close": 4.75, "volume": 27765.0}, {"date": "2024-04-15", "close": 4.495, "volume": 43379.0}, {"date": "2024-04-16", "close": 4.052, "volume": 53443.0}, {"date": "2024-04-17", "close": 4.07, "volume": 52115.0}, {"date": "2024-04-18", "close": 3.805, "volume": 56677.0}, {"date": "2024-04-19", "close": 3.907, "volume": 41123.0}, {"date": "2024-04-22", "close": 3.926, "volume": 46724.0}, {"date": "2024-04-23", "close": 4.166, "volume": 24828.0}, {"date": "2024-04-24", "close": 4.524, "volume": 42270.0}, {"date": "2024-04-25", "close": 4.017, "volume": 48967.0}, {"date": "2024-04-26", "close": 4.289, "volume": 32074.0}, {"date": "2024-04-29", "close": 4.482, "volume": 36559.0}, {"date": "2024-04-30", "close": 4.6, "volume": 53173.0}, {"date": "2024-05-01", "close": 4.471, "volume": 63236.0}, {"date": "2024-05-02", "close": 4.663, "volume": 25982.0}, {"date": "2024-05-03", "close": 5.43, "volume": 146876.0}, {"date": "2024-05-06", "close": 5.341, "volume": 104586.0}, {"date": "2024-05-07", "close": 5.73, "volume": 74184.0}, {"date": "2024-05-08", "close": 5.126, "volume": 63494.0}, {"date": "2024-05-09", "close": 5.5, "volume": 79714.0}, {"date": "2024-05-10", "close": 4.657, "volume": 120902.0}, {"date": "2024-05-13", "close": 4.985, "volume": 61613.0}, {"date": "2024-05-14", "close": 5.141, "volume": 31334.0}, {"date": "2024-05-15", "close": 5.056, "volume": 37551.0}, {"date": "2024-05-16", "close": 4.853, "volume": 47622.0}, {"date": "2024-05-17", "close": 4.989, "volume": 45934.0}, {"date": "2024-05-20", "close": 5.068, "volume": 26633.0}, {"date": "2024-05-21", "close": 4.72, "volume": 36557.0}, {"date": "2024-05-22", "close": 5.2, "volume": 69551.0}, {"date": "2024-05-23", "close": 4.9, "volume": 40552.0}, {"date": "2024-05-24", "close": 4.901, "volume": 64818.0}, {"date": "2024-05-28", "close": 5.162, "volume": 49080.0}, {"date": "2024-05-29", "close": 4.81, "volume": 44863.0}, {"date": "2024-05-30", "close": 4.844, "volume": 29687.0}, {"date": "2024-05-31", "close": 5.181, "volume": 44012.0}, {"date": "2024-06-03", "close": 5.005, "volume": 26500.0}, {"date": "2024-06-04", "close": 4.88, "volume": 20556.0}, {"date": "2024-06-05", "close": 4.99, "volume": 26727.0}, {"date": "2024-06-06", "close": 4.873, "volume": 42759.0}, {"date": "2024-06-07", "close": 4.587, "volume": 50458.0}, {"date": "2024-06-10", "close": 4.478, "volume": 41068.0}, {"date": "2024-06-11", "close": 4.849, "volume": 43683.0}, {"date": "2024-06-12", "close": 4.525, "volume": 36863.0}, {"date": "2024-06-13", "close": 4.212, "volume": 97138.0}, {"date": "2024-06-14", "close": 4.692, "volume": 47723.0}, {"date": "2024-06-17", "close": 4.693, "volume": 28560.0}, {"date": "2024-06-18", "close": 4.665, "volume": 29053.0}, {"date": "2024-06-20", "close": 4.334, "volume": 55286.0}, {"date": "2024-06-21", "close": 4.4, "volume": 35526.0}, {"date": "2024-06-24", "close": 4.216, "volume": 27982.0}, {"date": "2024-06-25", "close": 4.317, "volume": 38128.0}, {"date": "2024-06-26", "close": 4.001, "volume": 49246.0}, {"date": "2024-06-27", "close": 4.283, "volume": 50529.0}, {"date": "2024-06-28", "close": 3.53, "volume": 936419.0}, {"date": "2024-07-01", "close": 3.034, "volume": 161245.0}, {"date": "2024-07-02", "close": 3.0, "volume": 57402.0}, {"date": "2024-07-03", "close": 3.034, "volume": 85900.0}, {"date": "2024-07-05", "close": 3.208, "volume": 43045.0}, {"date": "2024-07-08", "close": 3.2, "volume": 39377.0}, {"date": "2024-07-09", "close": 3.321, "volume": 72767.0}, {"date": "2024-07-10", "close": 3.64, "volume": 61553.0}, {"date": "2024-07-11", "close": 3.845, "volume": 37076.0}, {"date": "2024-07-12", "close": 4.19, "volume": 91998.0}, {"date": "2024-07-15", "close": 4.248, "volume": 45363.0}, {"date": "2024-07-16", "close": 4.15, "volume": 73896.0}, {"date": "2024-07-17", "close": 4.212, "volume": 27855.0}, {"date": "2024-07-18", "close": 3.891, "volume": 24503.0}, {"date": "2024-07-19", "close": 3.9, "volume": 35954.0}, {"date": "2024-07-22", "close": 3.814, "volume": 28127.0}, {"date": "2024-07-23", "close": 4.08, "volume": 22637.0}, {"date": "2024-07-24", "close": 4.188, "volume": 50652.0}, {"date": "2024-07-25", "close": 4.161, "volume": 18851.0}, {"date": "2024-07-26", "close": 4.76, "volume": 71562.0}, {"date": "2024-07-29", "close": 4.02, "volume": 83673.0}, {"date": "2024-07-30", "close": 3.822, "volume": 52336.0}, {"date": "2024-07-31", "close": 4.177, "volume": 29490.0}, {"date": "2024-08-01", "close": 4.107, "volume": 11752.0}, {"date": "2024-08-02", "close": 4.001, "volume": 44719.0}, {"date": "2024-08-05", "close": 3.95, "volume": 54813.0}, {"date": "2024-08-06", "close": 3.775, "volume": 38718.0}, {"date": "2024-08-07", "close": 3.802, "volume": 19868.0}, {"date": "2024-08-08", "close": 2.532, "volume": 440895.0}, {"date": "2024-08-09", "close": 2.452, "volume": 86836.0}, {"date": "2024-08-12", "close": 2.108, "volume": 276853.0}, {"date": "2024-08-13", "close": 2.5, "volume": 208811.0}, {"date": "2024-08-14", "close": 2.542, "volume": 164796.0}, {"date": "2024-08-15", "close": 2.401, "volume": 154660.0}, {"date": "2024-08-16", "close": 2.374, "volume": 164342.0}, {"date": "2024-08-19", "close": 2.452, "volume": 192466.0}, {"date": "2024-08-20", "close": 2.78, "volume": 169632.0}, {"date": "2024-08-21", "close": 2.681, "volume": 129628.0}, {"date": "2024-08-22", "close": 2.524, "volume": 79543.0}, {"date": "2024-08-23", "close": 2.456, "volume": 74117.0}, {"date": "2024-08-26", "close": 2.465, "volume": 79987.0}, {"date": "2024-08-27", "close": 2.595, "volume": 160427.0}, {"date": "2024-08-28", "close": 2.445, "volume": 52679.0}, {"date": "2024-08-29", "close": 2.501, "volume": 34499.0}, {"date": "2024-08-30", "close": 2.367, "volume": 127829.0}, {"date": "2024-09-03", "close": 2.153, "volume": 82606.0}, {"date": "2024-09-04", "close": 2.272, "volume": 61341.0}, {"date": "2024-09-05", "close": 2.17, "volume": 47467.0}, {"date": "2024-09-06", "close": 2.051, "volume": 105922.0}, {"date": "2024-09-09", "close": 2.13, "volume": 101547.0}, {"date": "2024-09-10", "close": 2.251, "volume": 3185138.0}, {"date": "2024-09-11", "close": 4.592, "volume": 28338880.0}, {"date": "2024-09-12", "close": 3.55, "volume": 1661746.0}, {"date": "2024-09-13", "close": 3.751, "volume": 1245603.0}, {"date": "2024-09-16", "close": 4.56, "volume": 893865.0}, {"date": "2024-09-17", "close": 5.491, "volume": 767225.0}, {"date": "2024-09-18", "close": 4.94, "volume": 340751.0}, {"date": "2024-09-19", "close": 5.27, "volume": 200791.0}, {"date": "2024-09-20", "close": 4.909, "volume": 131161.0}, {"date": "2024-09-23", "close": 5.486, "volume": 241255.0}, {"date": "2024-09-24", "close": 5.43, "volume": 395229.0}, {"date": "2024-09-25", "close": 5.257, "volume": 376209.0}, {"date": "2024-09-26", "close": 5.495, "volume": 131150.0}, {"date": "2024-09-27", "close": 6.45, "volume": 431349.0}, {"date": "2024-09-30", "close": 6.806, "volume": 197575.0}, {"date": "2024-10-01", "close": 5.868, "volume": 267346.0}, {"date": "2024-10-02", "close": 5.224, "volume": 217164.0}, {"date": "2024-10-03", "close": 5.2, "volume": 94857.0}, {"date": "2024-10-04", "close": 5.262, "volume": 72341.0}, {"date": "2024-10-07", "close": 4.849, "volume": 129190.0}, {"date": "2024-10-08", "close": 4.543, "volume": 158707.0}, {"date": "2024-10-09", "close": 4.628, "volume": 74560.0}, {"date": "2024-10-10", "close": 4.525, "volume": 54601.0}, {"date": "2024-10-11", "close": 4.497, "volume": 51212.0}, {"date": "2024-10-14", "close": 4.82, "volume": 87382.0}, {"date": "2024-10-15", "close": 5.145, "volume": 128982.0}, {"date": "2024-10-16", "close": 5.341, "volume": 75142.0}, {"date": "2024-10-17", "close": 5.331, "volume": 85817.0}, {"date": "2024-10-18", "close": 5.89, "volume": 157460.0}, {"date": "2024-10-21", "close": 6.6, "volume": 267963.0}, {"date": "2024-10-22", "close": 6.33, "volume": 114856.0}, {"date": "2024-10-23", "close": 6.558, "volume": 260163.0}, {"date": "2024-10-24", "close": 7.057, "volume": 148650.0}, {"date": "2024-10-25", "close": 6.614, "volume": 126047.0}, {"date": "2024-10-28", "close": 6.36, "volume": 87425.0}, {"date": "2024-10-29", "close": 5.9, "volume": 174840.0}, {"date": "2024-10-30", "close": 5.354, "volume": 82816.0}, {"date": "2024-10-31", "close": 5.283, "volume": 61002.0}, {"date": "2024-11-01", "close": 5.627, "volume": 81182.0}, {"date": "2024-11-04", "close": 5.56, "volume": 198998.0}, {"date": "2024-11-05", "close": 5.8, "volume": 143158.0}, {"date": "2024-11-06", "close": 5.344, "volume": 202836.0}, {"date": "2024-11-07", "close": 5.041, "volume": 183886.0}, {"date": "2024-11-08", "close": 4.871, "volume": 105513.0}, {"date": "2024-11-11", "close": 5.212, "volume": 251706.0}, {"date": "2024-11-12", "close": 4.55, "volume": 202893.0}, {"date": "2024-11-13", "close": 4.43, "volume": 105936.0}, {"date": "2024-11-14", "close": 4.401, "volume": 114928.0}, {"date": "2024-11-15", "close": 4.217, "volume": 57125.0}, {"date": "2024-11-18", "close": 4.03, "volume": 96647.0}, {"date": "2024-11-19", "close": 4.0, "volume": 131542.0}, {"date": "2024-11-20", "close": 4.0, "volume": 89453.0}, {"date": "2024-11-21", "close": 4.13, "volume": 77980.0}, {"date": "2024-11-22", "close": 4.039, "volume": 77003.0}, {"date": "2024-11-25", "close": 3.8, "volume": 298923.0}, {"date": "2024-11-26", "close": 3.6, "volume": 102792.0}, {"date": "2024-11-27", "close": 3.273, "volume": 323071.0}, {"date": "2024-11-29", "close": 3.149, "volume": 136300.0}, {"date": "2024-12-02", "close": 3.43, "volume": 405816.0}, {"date": "2024-12-03", "close": 3.24, "volume": 255813.0}, {"date": "2024-12-04", "close": 3.03, "volume": 269778.0}, {"date": "2024-12-05", "close": 2.84, "volume": 428484.0}, {"date": "2024-12-06", "close": 3.19, "volume": 161689.0}, {"date": "2024-12-09", "close": 3.37, "volume": 262125.0}, {"date": "2024-12-10", "close": 3.78, "volume": 481413.0}, {"date": "2024-12-11", "close": 3.48, "volume": 347748.0}, {"date": "2024-12-12", "close": 3.2, "volume": 162857.0}, {"date": "2024-12-13", "close": 3.02, "volume": 217991.0}, {"date": "2024-12-16", "close": 3.34, "volume": 270571.0}, {"date": "2024-12-17", "close": 3.29, "volume": 82822.0}, {"date": "2024-12-18", "close": 3.01, "volume": 227025.0}, {"date": "2024-12-19", "close": 3.0, "volume": 218095.0}, {"date": "2024-12-20", "close": 3.11, "volume": 158243.0}, {"date": "2024-12-23", "close": 3.14, "volume": 132195.0}, {"date": "2024-12-24", "close": 3.57, "volume": 119426.0}, {"date": "2024-12-26", "close": 4.2, "volume": 277997.0}, {"date": "2024-12-27", "close": 5.3, "volume": 698981.0}, {"date": "2024-12-30", "close": 5.53, "volume": 334535.0}, {"date": "2024-12-31", "close": 5.51, "volume": 170628.0}, {"date": "2025-01-02", "close": 5.7, "volume": 174717.0}, {"date": "2025-01-03", "close": 6.06, "volume": 264112.0}, {"date": "2025-01-06", "close": 5.73, "volume": 182538.0}, {"date": "2025-01-07", "close": 5.45, "volume": 118807.0}, {"date": "2025-01-08", "close": 4.84, "volume": 238785.0}, {"date": "2025-01-10", "close": 4.75, "volume": 65381.0}, {"date": "2025-01-13", "close": 4.16, "volume": 130992.0}, {"date": "2025-01-14", "close": 4.12, "volume": 51512.0}, {"date": "2025-01-15", "close": 4.05, "volume": 109959.0}, {"date": "2025-01-16", "close": 4.14, "volume": 68806.0}, {"date": "2025-01-17", "close": 4.1, "volume": 39938.0}, {"date": "2025-01-21", "close": 3.73, "volume": 97440.0}, {"date": "2025-01-22", "close": 4.08, "volume": 93744.0}, {"date": "2025-01-23", "close": 4.23, "volume": 82001.0}, {"date": "2025-01-24", "close": 4.19, "volume": 45301.0}, {"date": "2025-01-27", "close": 3.97, "volume": 47237.0}, {"date": "2025-01-28", "close": 3.91, "volume": 24122.0}, {"date": "2025-01-29", "close": 4.07, "volume": 57918.0}, {"date": "2025-01-30", "close": 3.92, "volume": 87352.0}, {"date": "2025-01-31", "close": 3.98, "volume": 59333.0}, {"date": "2025-02-03", "close": 3.87, "volume": 56839.0}, {"date": "2025-02-04", "close": 3.88, "volume": 21189.0}, {"date": "2025-02-05", "close": 3.66, "volume": 92852.0}, {"date": "2025-02-06", "close": 3.62, "volume": 36443.0}, {"date": "2025-02-07", "close": 3.39, "volume": 100054.0}, {"date": "2025-02-10", "close": 3.41, "volume": 50344.0}, {"date": "2025-02-11", "close": 3.15, "volume": 149890.0}, {"date": "2025-02-12", "close": 3.06, "volume": 142711.0}, {"date": "2025-02-13", "close": 3.21, "volume": 51911.0}, {"date": "2025-02-14", "close": 3.38, "volume": 582515.0}, {"date": "2025-02-18", "close": 3.41, "volume": 148719.0}, {"date": "2025-02-19", "close": 3.65, "volume": 60320.0}, {"date": "2025-02-20", "close": 3.42, "volume": 89671.0}, {"date": "2025-02-21", "close": 3.25, "volume": 54131.0}, {"date": "2025-02-24", "close": 3.29, "volume": 79575.0}, {"date": "2025-02-25", "close": 3.21, "volume": 54617.0}, {"date": "2025-02-26", "close": 3.28, "volume": 48324.0}, {"date": "2025-02-27", "close": 3.1, "volume": 46972.0}, {"date": "2025-02-28", "close": 3.16, "volume": 141352.0}, {"date": "2025-03-03", "close": 2.91, "volume": 129770.0}, {"date": "2025-03-04", "close": 2.85, "volume": 120248.0}, {"date": "2025-03-05", "close": 2.93, "volume": 26156.0}, {"date": "2025-03-06", "close": 2.83, "volume": 24372.0}, {"date": "2025-03-07", "close": 2.93, "volume": 65381.0}, {"date": "2025-03-10", "close": 2.74, "volume": 34613.0}, {"date": "2025-03-11", "close": 2.7, "volume": 68657.0}, {"date": "2025-03-12", "close": 2.73, "volume": 49580.0}, {"date": "2025-03-13", "close": 2.51, "volume": 128601.0}, {"date": "2025-03-14", "close": 2.6, "volume": 37719.0}, {"date": "2025-03-17", "close": 2.74, "volume": 24316.0}, {"date": "2025-03-18", "close": 2.62, "volume": 14973.0}, {"date": "2025-03-19", "close": 2.68, "volume": 26037.0}, {"date": "2025-03-20", "close": 2.73, "volume": 29133.0}, {"date": "2025-03-21", "close": 2.81, "volume": 31702.0}, {"date": "2025-03-24", "close": 3.01, "volume": 44732.0}, {"date": "2025-03-25", "close": 2.72, "volume": 34849.0}, {"date": "2025-03-26", "close": 2.64, "volume": 23795.0}, {"date": "2025-03-27", "close": 2.54, "volume": 41370.0}, {"date": "2025-03-28", "close": 2.5, "volume": 34526.0}, {"date": "2025-03-31", "close": 2.87, "volume": 813104.0}, {"date": "2025-04-01", "close": 2.75, "volume": 177049.0}, {"date": "2025-04-02", "close": 2.95, "volume": 266828.0}, {"date": "2025-04-03", "close": 2.95, "volume": 204165.0}, {"date": "2025-04-04", "close": 2.57, "volume": 232879.0}, {"date": "2025-04-07", "close": 2.51, "volume": 158438.0}, {"date": "2025-04-08", "close": 2.26, "volume": 173218.0}, {"date": "2025-04-09", "close": 2.64, "volume": 164665.0}, {"date": "2025-04-10", "close": 2.6, "volume": 104677.0}, {"date": "2025-04-11", "close": 2.86, "volume": 45549.0}, {"date": "2025-04-14", "close": 2.68, "volume": 43847.0}, {"date": "2025-04-15", "close": 2.63, "volume": 25637.0}, {"date": "2025-04-16", "close": 2.53, "volume": 27036.0}, {"date": "2025-04-17", "close": 2.7, "volume": 11639.0}, {"date": "2025-04-21", "close": 2.57, "volume": 45649.0}, {"date": "2025-04-22", "close": 2.75, "volume": 73783.0}, {"date": "2025-04-23", "close": 2.82, "volume": 22833.0}, {"date": "2025-04-24", "close": 3.13, "volume": 48387.0}, {"date": "2025-04-25", "close": 3.18, "volume": 118267.0}, {"date": "2025-04-28", "close": 3.42, "volume": 104600.0}, {"date": "2025-04-29", "close": 3.42, "volume": 66329.0}, {"date": "2025-04-30", "close": 3.19, "volume": 66173.0}, {"date": "2025-05-01", "close": 3.32, "volume": 151414.0}, {"date": "2025-05-02", "close": 3.13, "volume": 126915.0}, {"date": "2025-05-05", "close": 3.01, "volume": 26160.0}, {"date": "2025-05-06", "close": 3.0, "volume": 85884.0}, {"date": "2025-05-07", "close": 2.975, "volume": 55879.0}, {"date": "2025-05-08", "close": 3.3, "volume": 90869.0}, {"date": "2025-05-09", "close": 3.37, "volume": 25329.0}, {"date": "2025-05-12", "close": 3.67, "volume": 45189.0}, {"date": "2025-05-13", "close": 4.0, "volume": 215466.0}, {"date": "2025-05-14", "close": 4.1, "volume": 38269.0}, {"date": "2025-05-15", "close": 4.15, "volume": 50350.0}, {"date": "2025-05-16", "close": 4.09, "volume": 64281.0}, {"date": "2025-05-19", "close": 4.06, "volume": 81130.0}, {"date": "2025-05-20", "close": 3.85, "volume": 52340.0}, {"date": "2025-05-21", "close": 3.71, "volume": 41067.0}, {"date": "2025-05-22", "close": 3.59, "volume": 234435.0}, {"date": "2025-05-23", "close": 3.5, "volume": 123978.0}, {"date": "2025-05-27", "close": 3.83, "volume": 91954.0}, {"date": "2025-05-28", "close": 4.08, "volume": 156244.0}, {"date": "2025-05-29", "close": 4.17, "volume": 93038.0}, {"date": "2025-05-30", "close": 4.11, "volume": 73448.0}, {"date": "2025-06-02", "close": 4.07, "volume": 104624.0}, {"date": "2025-06-03", "close": 4.13, "volume": 58677.0}, {"date": "2025-06-04", "close": 4.39, "volume": 170466.0}, {"date": "2025-06-05", "close": 4.13, "volume": 138349.0}, {"date": "2025-06-06", "close": 4.3, "volume": 49356.0}, {"date": "2025-06-09", "close": 4.4, "volume": 151695.0}, {"date": "2025-06-10", "close": 4.5, "volume": 44646.0}, {"date": "2025-06-11", "close": 4.51, "volume": 91416.0}, {"date": "2025-06-12", "close": 4.59, "volume": 66140.0}, {"date": "2025-06-13", "close": 4.58, "volume": 126702.0}, {"date": "2025-06-16", "close": 4.62, "volume": 79853.0}, {"date": "2025-06-17", "close": 3.95, "volume": 389235.0}, {"date": "2025-06-18", "close": 4.08, "volume": 224324.0}, {"date": "2025-06-20", "close": 4.26, "volume": 61215.0}, {"date": "2025-06-23", "close": 4.21, "volume": 30621.0}, {"date": "2025-06-24", "close": 4.54, "volume": 57391.0}, {"date": "2025-06-25", "close": 4.35, "volume": 29097.0}, {"date": "2025-06-26", "close": 4.5, "volume": 24291.0}, {"date": "2025-06-27", "close": 4.43, "volume": 68003.0}, {"date": "2025-06-30", "close": 4.53, "volume": 249742.0}, {"date": "2025-07-01", "close": 4.78, "volume": 98400.0}, {"date": "2025-07-02", "close": 4.7, "volume": 65153.0}, {"date": "2025-07-03", "close": 4.94, "volume": 100130.0}, {"date": "2025-07-07", "close": 4.96, "volume": 54019.0}, {"date": "2025-07-08", "close": 5.02, "volume": 51804.0}, {"date": "2025-07-09", "close": 5.12, "volume": 52523.0}, {"date": "2025-07-10", "close": 5.18, "volume": 68676.0}, {"date": "2025-07-11", "close": 5.12, "volume": 21157.0}, {"date": "2025-07-14", "close": 4.88, "volume": 28471.0}, {"date": "2025-07-15", "close": 4.78, "volume": 27930.0}, {"date": "2025-07-16", "close": 4.83, "volume": 19365.0}, {"date": "2025-07-17", "close": 5.05, "volume": 49224.0}, {"date": "2025-07-18", "close": 5.05, "volume": 37697.0}, {"date": "2025-07-21", "close": 4.95, "volume": 64931.0}, {"date": "2025-07-22", "close": 4.99, "volume": 136176.0}, {"date": "2025-07-23", "close": 5.49, "volume": 133930.0}, {"date": "2025-07-24", "close": 5.56, "volume": 86365.0}, {"date": "2025-07-25", "close": 5.71, "volume": 241896.0}, {"date": "2025-07-28", "close": 5.63, "volume": 190789.0}, {"date": "2025-07-29", "close": 5.735, "volume": 107312.0}, {"date": "2025-07-30", "close": 5.8, "volume": 121161.0}, {"date": "2025-07-31", "close": 5.71, "volume": 48122.0}, {"date": "2025-08-01", "close": 5.98, "volume": 176433.0}, {"date": "2025-08-04", "close": 6.61, "volume": 285060.0}, {"date": "2025-08-05", "close": 5.39, "volume": 302873.0}, {"date": "2025-08-06", "close": 5.22, "volume": 129360.0}, {"date": "2025-08-07", "close": 5.08, "volume": 92282.0}, {"date": "2025-08-08", "close": 4.57, "volume": 103420.0}, {"date": "2025-08-11", "close": 4.68, "volume": 59715.0}, {"date": "2025-08-12", "close": 4.81, "volume": 51212.0}, {"date": "2025-08-13", "close": 4.81, "volume": 37074.0}, {"date": "2025-08-14", "close": 4.79, "volume": 9625.0}, {"date": "2025-08-15", "close": 5.64, "volume": 208642.0}, {"date": "2025-08-18", "close": 5.93, "volume": 177673.0}, {"date": "2025-08-19", "close": 5.42, "volume": 60628.0}, {"date": "2025-08-20", "close": 5.76, "volume": 224301.0}, {"date": "2025-08-21", "close": 6.44, "volume": 195372.0}, {"date": "2025-08-22", "close": 6.45, "volume": 62111.0}, {"date": "2025-08-25", "close": 6.6, "volume": 65554.0}, {"date": "2025-08-26", "close": 6.98, "volume": 101323.0}, {"date": "2025-08-27", "close": 6.46, "volume": 63369.0}, {"date": "2025-08-28", "close": 6.59, "volume": 28225.0}, {"date": "2025-08-29", "close": 6.25, "volume": 36001.0}, {"date": "2025-09-02", "close": 6.14, "volume": 26639.0}, {"date": "2025-09-03", "close": 6.27, "volume": 19146.0}, {"date": "2025-09-04", "close": 5.99, "volume": 49293.0}, {"date": "2025-09-05", "close": 6.28, "volume": 22434.0}, {"date": "2025-09-08", "close": 6.355, "volume": 25726.0}, {"date": "2025-09-09", "close": 6.535, "volume": 26958.0}, {"date": "2025-09-10", "close": 6.34, "volume": 62394.0}, {"date": "2025-09-11", "close": 6.84, "volume": 77121.0}, {"date": "2025-09-12", "close": 7.11, "volume": 48251.0}, {"date": "2025-09-15", "close": 6.9, "volume": 47403.0}, {"date": "2025-09-16", "close": 6.93, "volume": 25056.0}, {"date": "2025-09-17", "close": 6.99, "volume": 77926.0}, {"date": "2025-09-18", "close": 7.62, "volume": 198564.0}, {"date": "2025-09-19", "close": 8.07, "volume": 154854.0}, {"date": "2025-09-22", "close": 7.58, "volume": 55880.0}, {"date": "2025-09-23", "close": 7.1, "volume": 39732.0}, {"date": "2025-09-24", "close": 7.37, "volume": 31867.0}, {"date": "2025-09-25", "close": 7.525, "volume": 29442.0}, {"date": "2025-09-26", "close": 7.21, "volume": 25924.0}, {"date": "2025-09-29", "close": 7.1, "volume": 25559.0}, {"date": "2025-09-30", "close": 7.05, "volume": 44455.0}, {"date": "2025-10-01", "close": 7.48, "volume": 33230.0}, {"date": "2025-10-02", "close": 7.41, "volume": 24441.0}, {"date": "2025-10-03", "close": 7.53, "volume": 44641.0}, {"date": "2025-10-06", "close": 7.87, "volume": 62925.0}, {"date": "2025-10-07", "close": 7.76, "volume": 37794.0}, {"date": "2025-10-08", "close": 7.93, "volume": 37457.0}, {"date": "2025-10-09", "close": 7.97, "volume": 38296.0}, {"date": "2025-10-10", "close": 7.32, "volume": 74881.0}, {"date": "2025-10-13", "close": 8.0, "volume": 98032.0}, {"date": "2025-10-14", "close": 8.17, "volume": 63020.0}, {"date": "2025-10-15", "close": 8.82, "volume": 135741.0}, {"date": "2025-10-16", "close": 9.42, "volume": 118611.0}, {"date": "2025-10-17", "close": 8.74, "volume": 64595.0}, {"date": "2025-10-20", "close": 8.745, "volume": 31714.0}, {"date": "2025-10-21", "close": 8.4, "volume": 27285.0}, {"date": "2025-10-22", "close": 7.82, "volume": 154723.0}, {"date": "2025-10-23", "close": 8.41, "volume": 45814.0}, {"date": "2025-10-24", "close": 8.825, "volume": 50812.0}, {"date": "2025-10-27", "close": 9.03, "volume": 25309.0}, {"date": "2025-10-28", "close": 8.675, "volume": 58606.0}, {"date": "2025-10-29", "close": 8.72, "volume": 33009.0}, {"date": "2025-10-30", "close": 8.605, "volume": 32843.0}, {"date": "2025-10-31", "close": 8.82, "volume": 32435.0}, {"date": "2025-11-03", "close": 8.37, "volume": 30853.0}, {"date": "2025-11-04", "close": 7.92, "volume": 31625.0}, {"date": "2025-11-05", "close": 8.54, "volume": 25669.0}, {"date": "2025-11-06", "close": 8.1, "volume": 32118.0}, {"date": "2025-11-07", "close": 8.27, "volume": 17854.0}, {"date": "2025-11-10", "close": 7.38, "volume": 138933.0}, {"date": "2025-11-11", "close": 7.44, "volume": 81775.0}, {"date": "2025-11-12", "close": 11.1, "volume": 5478641.0}, {"date": "2025-11-13", "close": 11.03, "volume": 696639.0}, {"date": "2025-11-14", "close": 10.43, "volume": 380583.0}, {"date": "2025-11-17", "close": 9.6, "volume": 501844.0}, {"date": "2025-11-18", "close": 8.86, "volume": 365002.0}, {"date": "2025-11-19", "close": 9.0, "volume": 85250.0}, {"date": "2025-11-20", "close": 8.43, "volume": 121224.0}, {"date": "2025-11-21", "close": 8.5, "volume": 117742.0}, {"date": "2025-11-24", "close": 8.88, "volume": 90226.0}, {"date": "2025-11-25", "close": 9.18, "volume": 59325.0}, {"date": "2025-11-26", "close": 9.19, "volume": 42465.0}, {"date": "2025-11-28", "close": 9.43, "volume": 97409.0}, {"date": "2025-12-01", "close": 8.86, "volume": 59889.0}, {"date": "2025-12-02", "close": 9.65, "volume": 188126.0}, {"date": "2025-12-03", "close": 9.76, "volume": 80946.0}, {"date": "2025-12-04", "close": 9.75, "volume": 52330.0}, {"date": "2025-12-05", "close": 9.32, "volume": 55140.0}, {"date": "2025-12-08", "close": 9.24, "volume": 79417.0}, {"date": "2025-12-09", "close": 9.37, "volume": 61353.0}, {"date": "2025-12-10", "close": 9.32, "volume": 146717.0}, {"date": "2025-12-11", "close": 9.99, "volume": 166152.0}, {"date": "2025-12-12", "close": 9.585, "volume": 52488.0}, {"date": "2025-12-15", "close": 9.27, "volume": 75070.0}, {"date": "2025-12-16", "close": 9.57, "volume": 59695.0}, {"date": "2025-12-17", "close": 9.01, "volume": 89736.0}, {"date": "2025-12-18", "close": 9.96, "volume": 134931.0}, {"date": "2025-12-19", "close": 10.44, "volume": 125965.0}, {"date": "2025-12-22", "close": 11.48, "volume": 94038.0}, {"date": "2025-12-23", "close": 11.66, "volume": 58516.0}, {"date": "2025-12-24", "close": 11.83, "volume": 38512.0}, {"date": "2025-12-26", "close": 11.94, "volume": 54775.0}, {"date": "2025-12-29", "close": 11.96, "volume": 45693.0}, {"date": "2025-12-30", "close": 10.8, "volume": 124740.0}, {"date": "2025-12-31", "close": 10.91, "volume": 58739.0}, {"date": "2026-01-02", "close": 12.23, "volume": 109816.0}, {"date": "2026-01-05", "close": 12.5, "volume": 116251.0}, {"date": "2026-01-06", "close": 11.94, "volume": 72986.0}, {"date": "2026-01-07", "close": 12.04, "volume": 67400.0}, {"date": "2026-01-08", "close": 12.21, "volume": 70197.0}, {"date": "2026-01-09", "close": 11.9, "volume": 115995.0}, {"date": "2026-01-12", "close": 12.12, "volume": 85880.0}, {"date": "2026-01-13", "close": 12.02, "volume": 123080.0}, {"date": "2026-01-14", "close": 11.83, "volume": 72153.0}, {"date": "2026-01-15", "close": 11.625, "volume": 59524.0}, {"date": "2026-01-16", "close": 12.33, "volume": 93044.0}, {"date": "2026-01-20", "close": 11.365, "volume": 86244.0}, {"date": "2026-01-21", "close": 10.9, "volume": 69883.0}, {"date": "2026-01-22", "close": 11.5, "volume": 87018.0}, {"date": "2026-01-23", "close": 11.41, "volume": 59670.0}, {"date": "2026-01-26", "close": 10.735, "volume": 109814.0}, {"date": "2026-01-27", "close": 11.465, "volume": 76004.0}, {"date": "2026-01-28", "close": 10.94, "volume": 96807.0}, {"date": "2026-01-29", "close": 10.89, "volume": 139432.0}, {"date": "2026-01-30", "close": 10.38, "volume": 79041.0}, {"date": "2026-02-02", "close": 10.44, "volume": 35808.0}, {"date": "2026-02-03", "close": 10.35, "volume": 88410.0}, {"date": "2026-02-04", "close": 10.3, "volume": 105574.0}, {"date": "2026-02-05", "close": 9.36, "volume": 72288.0}, {"date": "2026-02-06", "close": 9.5, "volume": 41440.0}, {"date": "2026-02-09", "close": 9.64, "volume": 32007.0}, {"date": "2026-02-10", "close": 10.03, "volume": 129439.0}, {"date": "2026-02-11", "close": 9.97, "volume": 66816.0}, {"date": "2026-02-12", "close": 9.44, "volume": 50755.0}, {"date": "2026-02-13", "close": 9.49, "volume": 69435.0}, {"date": "2026-02-17", "close": 9.19, "volume": 40736.0}, {"date": "2026-02-18", "close": 8.62, "volume": 118531.0}, {"date": "2026-02-19", "close": 8.37, "volume": 81411.0}, {"date": "2026-02-20", "close": 8.19, "volume": 57325.0}, {"date": "2026-02-23", "close": 7.39, "volume": 258905.0}, {"date": "2026-02-24", "close": 7.57, "volume": 94103.0}, {"date": "2026-02-25", "close": 7.88, "volume": 115512.0}, {"date": "2026-02-26", "close": 7.74, "volume": 99838.0}, {"date": "2026-02-27", "close": 7.24, "volume": 90301.0}, {"date": "2026-03-02", "close": 7.4, "volume": 110996.0}, {"date": "2026-03-03", "close": 6.8, "volume": 111097.0}, {"date": "2026-03-04", "close": 7.415, "volume": 130041.0}, {"date": "2026-03-05", "close": 5.405, "volume": 717442.0}, {"date": "2026-03-06", "close": 4.16, "volume": 510812.0}, {"date": "2026-03-09", "close": 4.51, "volume": 289712.0}, {"date": "2026-03-10", "close": 4.91, "volume": 248144.0}, {"date": "2026-03-11", "close": 4.72, "volume": 107245.0}, {"date": "2026-03-12", "close": 4.6, "volume": 107913.0}, {"date": "2026-03-13", "close": 4.46, "volume": 81113.0}, {"date": "2026-03-16", "close": 4.66, "volume": 94136.0}, {"date": "2026-03-17", "close": 4.83, "volume": 123549.0}, {"date": "2026-03-18", "close": 4.57, "volume": 80359.0}, {"date": "2026-03-19", "close": 4.34, "volume": 77755.0}, {"date": "2026-03-20", "close": 4.63, "volume": 133758.0}, {"date": "2026-03-23", "close": 5.05, "volume": 197440.0}, {"date": "2026-03-24", "close": 4.71, "volume": 286539.0}, {"date": "2026-03-25", "close": 4.5, "volume": 178846.0}, {"date": "2026-03-26", "close": 4.32, "volume": 141487.0}, {"date": "2026-03-27", "close": 4.04, "volume": 86499.0}, {"date": "2026-03-30", "close": 3.78, "volume": 113928.0}, {"date": "2026-03-31", "close": 3.78, "volume": 247598.0}, {"date": "2026-04-01", "close": 3.77, "volume": 243024.0}, {"date": "2026-04-02", "close": 3.63, "volume": 199641.0}, {"date": "2026-04-06", "close": 3.75, "volume": 108436.0}, {"date": "2026-04-07", "close": 3.69, "volume": 91559.0}, {"date": "2026-04-08", "close": 3.61, "volume": 175853.0}, {"date": "2026-04-09", "close": 3.57, "volume": 102055.0}, {"date": "2026-04-10", "close": 3.54, "volume": 249842.0}, {"date": "2026-04-13", "close": 3.54, "volume": 112623.0}, {"date": "2026-04-14", "close": 4.39, "volume": 432264.0}, {"date": "2026-04-15", "close": 4.28, "volume": 173921.0}, {"date": "2026-04-16", "close": 4.48, "volume": 91673.0}, {"date": "2026-04-17", "close": 4.64, "volume": 87553.0}, {"date": "2026-04-20", "close": 4.77, "volume": 144747.0}, {"date": "2026-04-21", "close": 4.92, "volume": 135340.0}, {"date": "2026-04-22", "close": 5.28, "volume": 101568.0}, {"date": "2026-04-23", "close": 5.13, "volume": 92153.0}, {"date": "2026-04-24", "close": 5.04, "volume": 42699.0}, {"date": "2026-04-27", "close": 4.93, "volume": 40665.0}, {"date": "2026-04-28", "close": 4.78, "volume": 28249.0}, {"date": "2026-04-29", "close": 4.64, "volume": 45390.0}, {"date": "2026-04-30", "close": 4.98, "volume": 37779.0}, {"date": "2026-05-01", "close": 4.93, "volume": 45125.0}, {"date": "2026-05-04", "close": 5.165, "volume": 514490.0}, {"date": "2026-05-05", "close": 3.45, "volume": 1193294.0}, {"date": "2026-05-06", "close": 4.0, "volume": 498794.0}, {"date": "2026-05-07", "close": 4.27, "volume": 288311.0}, {"date": "2026-05-08", "close": 4.39, "volume": 318834.0}, {"date": "2026-05-11", "close": 4.41, "volume": 106342.0}, {"date": "2026-05-12", "close": 4.2, "volume": 164261.0}, {"date": "2026-05-13", "close": 4.33, "volume": 114906.0}, {"date": "2026-05-14", "close": 4.5, "volume": 106809.0}, {"date": "2026-05-15", "close": 4.79, "volume": 389403.0}, {"date": "2026-05-18", "close": 4.35, "volume": 164971.0}, {"date": "2026-05-19", "close": 4.28, "volume": 153654.0}, {"date": "2026-05-20", "close": 4.37, "volume": 60592.0}, {"date": "2026-05-21", "close": 4.76, "volume": 92227.0}, {"date": "2026-05-22", "close": 4.94, "volume": 160624.0}, {"date": "2026-05-26", "close": 5.11, "volume": 119023.0}, {"date": "2026-05-27", "close": 5.4, "volume": 89937.0}, {"date": "2026-05-28", "close": 5.51, "volume": 159599.0}, {"date": "2026-05-29", "close": 5.5, "volume": 166798.0}, {"date": "2026-06-01", "close": 5.63, "volume": 94522.0}, {"date": "2026-06-02", "close": 5.83, "volume": 72812.0}, {"date": "2026-06-03", "close": 5.23, "volume": 93006.0}, {"date": "2026-06-04", "close": 5.39, "volume": 41362.0}, {"date": "2026-06-05", "close": 4.75, "volume": 101407.0}, {"date": "2026-06-08", "close": 4.66, "volume": 47845.0}, {"date": "2026-06-09", "close": 4.495, "volume": 59233.0}, {"date": "2026-06-10", "close": 4.29, "volume": 65624.0}, {"date": "2026-06-11", "close": 4.49, "volume": 93834.0}, {"date": "2026-06-12", "close": 4.32, "volume": 60572.0}, {"date": "2026-06-15", "close": 4.51, "volume": 31040.0}, {"date": "2026-06-16", "close": 4.43, "volume": 91996.0}, {"date": "2026-06-17", "close": 5.08, "volume": 181979.0}, {"date": "2026-06-18", "close": 5.14, "volume": 220497.0}, {"date": "2026-06-22", "close": 5.24, "volume": 68506.0}, {"date": "2026-06-23", "close": 5.22, "volume": 88284.0}, {"date": "2026-06-24", "close": 4.98, "volume": 116525.0}, {"date": "2026-06-25", "close": 4.56, "volume": 147123.0}, {"date": "2026-06-26", "close": 4.79, "volume": 199774.0}, {"date": "2026-06-29", "close": 4.89, "volume": 80199.0}, {"date": "2026-06-30", "close": 5.08, "volume": 77906.0}, {"date": "2026-07-01", "close": 4.98, "volume": 61103.0}, {"date": "2026-07-02", "close": 5.0, "volume": 75465.0}, {"date": "2026-07-06", "close": 5.04, "volume": 106557.0}, {"date": "2026-07-07", "close": 5.0, "volume": 62705.0}, {"date": "2026-07-08", "close": 4.93, "volume": 124053.0}, {"date": "2026-07-09", "close": 5.12, "volume": 130395.0}, {"date": "2026-07-10", "close": 5.37, "volume": 115290.0}, {"date": "2026-07-13", "close": 5.28, "volume": 106195.0}, {"date": "2026-07-14", "close": 4.61, "volume": 134270.0}, {"date": "2026-07-15", "close": 4.55, "volume": 66748.0}, {"date": "2026-07-16", "close": 4.3, "volume": 56395.0}, {"date": "2026-07-17", "close": 3.85, "volume": 395538.0}, {"date": "2026-07-20", "close": 3.85, "volume": 268536.0}, {"date": "2026-07-21", "close": 3.57, "volume": 372736.0}, {"date": "2026-07-22", "close": 3.53, "volume": 229219.0}, {"date": "2026-07-23", "close": 3.46, "volume": 145345.0}, {"date": "2026-07-24", "close": 2.96, "volume": 402946.0}, {"date": "2026-07-27", "close": 3.2, "volume": 220492.0}, {"date": "2026-07-28", "close": 2.7, "volume": 322255.0}, {"date": "2026-07-29", "close": 2.6, "volume": 201052.0}, {"date": "2026-07-30", "close": 2.63, "volume": 365975.0}, {"date": "2026-07-31", "close": 2.75, "volume": 169015.0}, {"date": "2026-08-03", "close": 2.85, "volume": 156494.0}, {"date": "2026-08-04", "close": 3.08, "volume": 306406.0}, {"date": "2026-08-05", "close": 2.95, "volume": 425540.0}, {"date": "2026-08-06", "close": 2.75, "volume": 355320.0}, {"date": "2026-08-07", "close": 2.72, "volume": 236575.0}, {"date": "2026-08-10", "close": 2.83, "volume": 132345.0}, {"date": "2026-08-11", "close": 2.68, "volume": 129157.0}, {"date": "2026-08-12", "close": 2.35, "volume": 325936.0}, {"date": "2026-08-13", "close": 2.43, "volume": 140179.0}, {"date": "2026-08-14", "close": 2.34, "volume": 99170.0}, {"date": "2026-08-17", "close": 2.32, "volume": 98787.0}, {"date": "2026-08-18", "close": 2.18, "volume": 170853.0}, {"date": "2026-08-19", "close": 2.24, "volume": 430919.0}, {"date": "2026-08-20", "close": 2.16, "volume": 171176.0}, {"date": "2026-08-21", "close": 2.13, "volume": 111241.0}, {"date": "2026-08-24", "close": 2.13, "volume": 85455.0}, {"date": "2026-08-25", "close": 1.99, "volume": 433038.0}, {"date": "2026-08-26", "close": 2.29, "volume": 688092.0}, {"date": "2026-08-27", "close": 2.43, "volume": 432278.0}, {"date": "2026-08-28", "close": 2.55, "volume": 925054.0}, {"date": "2026-08-31", "close": 2.35, "volume": 291980.0}], "refreshing": true}