{"ticker": "GROV", "overview": {"cik": "1841761", "ticker": "GROV", "name": "Grove Collaborative Holdings, Inc.", "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "sic": "5961", "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000090", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-001164", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001841761-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000075", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001841761-26-000066", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001841761-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001841761-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001841761-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000056", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000045", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 173364.7012, "sell_n": 0, "sell_sum": 0, "net": 173364.7012, "insiders": 3, "first_date": "2026-09-01", "last_date": "2026-09-04"}, "metrics": {"ticker": "GROV", "has_prices": true, "as_of": "2026-10-08", "last": 1.03, "prev_close": 1.06, "change": -0.030000000000000027, "change_pct": -0.028301886792452855, "session_volume": 74534.0, "vwap_5": 1.034004071686005, "vwap_20": 1.0342950176000916, "vwap_60": 1.0450300916638269, "vwap_250": 1.2458198602815953, "high_52w": 1.54, "low_52w": 0.92, "avg_volume_20": 87357.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001841761-26-000096", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Stuart Landesberg", "who_key": "Landesberg Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248.23000000000002, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying GROV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1930721/000184176126000096/0001841761-26-000096-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0001841761-26-000094", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Stuart Landesberg", "who_key": "Landesberg Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5541.751200000001, "score": 24.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "3 insiders now buying GROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1930721/000184176126000094/0001841761-26-000094-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001841761-26-000092", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Jason H. Karp", "who_key": "Karp Jason H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72885.72, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A director backs GROV with $73K", "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/000184176126000092/0001841761-26-000092-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001841761-26-000090", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Jeffrey Michael Yurcisin", "who_key": "Yurcisin Jeffrey Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 94689.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO buys $95K of GROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1989175/000184176126000090/0001841761-26-000090-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "13DG-0001193805-26-001164", "src": "13DG", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Grove Collaborative Holdings, Inc.", "who_key": "Grove Collaborative Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Grove Collaborative Holdings, Inc. moves to a 2.6% activist stake in GROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/0001193805-26-001164-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001841761-26-000082", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Kristine E. Miller", "who_key": "Miller Kristine E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on GROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/000184176126000082/0001841761-26-000082-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001841761-26-000084", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "John B. Replogle", "who_key": "REPLOGLE JOHN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on GROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/000184176126000084/0001841761-26-000084-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001841761-26-000080", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Stuart Landesberg", "who_key": "Landesberg Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on GROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1930721/000184176126000080/0001841761-26-000080-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001841761-26-000078", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Kathryn Low Anderson", "who_key": "Anderson Kathryn Low", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Director files routine paperwork on GROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/000184176126000078/0001841761-26-000078-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97430}, {"id": "0001841761-26-000075", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Gary Scott Giesler", "who_key": "Giesler Gary Scott", "role": "Chief Legal Officer, Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16319.320000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "C-suite exec files routine paperwork on GROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127312/000184176126000075/0001841761-26-000075-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114710}, {"id": "0001841761-26-000071", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Thomas Siragusa", "who_key": "Siragusa Thomas", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12590.720000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CFO files routine paperwork on GROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2054519/000184176126000071/0001841761-26-000071-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114710}, {"id": "0001841761-26-000069", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Jeffrey Michael Yurcisin", "who_key": "Yurcisin Jeffrey Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25437.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO files routine paperwork on GROV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989175/000184176126000069/0001841761-26-000069-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114710}], "recent_buys": [{"id": "0001841761-26-000096", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Stuart Landesberg", "who_key": "Landesberg Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248.23000000000002, "score": 16.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "The whole bench is buying GROV \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1930721/000184176126000096/0001841761-26-000096-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "0001841761-26-000092", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Jason H. Karp", "who_key": "Karp Jason H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72885.72, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "A director backs GROV with $73K", "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/000184176126000092/0001841761-26-000092-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001841761-26-000094", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Stuart Landesberg", "who_key": "Landesberg Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5541.751200000001, "score": 24.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "3 insiders now buying GROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1930721/000184176126000094/0001841761-26-000094-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001841761-26-000090", "src": "INSIDERS", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Jeffrey Michael Yurcisin", "who_key": "Yurcisin Jeffrey Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 94689.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "CEO buys $95K of GROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1989175/000184176126000090/0001841761-26-000090-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}], "institutional": [{"id": "13DG-0001193805-26-001164", "src": "13DG", "ticker": "GROV", "cik": "1841761", "company": "Grove Collaborative Holdings, Inc.", "company_raw": "Grove Collaborative Holdings, Inc.", "who": "Grove Collaborative Holdings, Inc.", "who_key": "Grove Collaborative Holdings, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Catalog & Mail-Order Houses", "country": "United States", "headline": "Grove Collaborative Holdings, Inc. moves to a 2.6% activist stake in GROV", "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/0001193805-26-001164-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Grove Collaborative Holdings, Inc. Class A Common Stock", "new_value": "Grove Collaborative Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841761", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841761", "applied": 1, "detected_at": "2026-10-24T19:05:56.147827"}]}, "key_people": [{"who": "Jeffrey Michael Yurcisin", "who_key": "Yurcisin Jeffrey Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 94689.0, "sold": 0, "net": 94689.0, "trades": 1, "top_score": 50.6, "lean": "buying", "history": [{"action": "BUY", "amount": 94689.0, "date": "2026-09-01", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1989175/000184176126000090/0001841761-26-000090-index.htm"}], "latest": {"action": "BUY", "amount": 94689.0, "date": "2026-09-01", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1989175/000184176126000090/0001841761-26-000090-index.htm"}}, {"who": "Jason H. Karp", "who_key": "Karp Jason H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 72885.72, "sold": 0, "net": 72885.72, "trades": 1, "top_score": 39.0, "lean": "buying", "history": [{"action": "BUY", "amount": 72885.72, "date": "2026-09-02", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/000184176126000092/0001841761-26-000092-index.htm"}], "latest": {"action": "BUY", "amount": 72885.72, "date": "2026-09-02", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1841761/000184176126000092/0001841761-26-000092-index.htm"}}, {"who": "Stuart Landesberg", "who_key": "Landesberg Stuart", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5789.9812, "sold": 0, "net": 5789.9812, "trades": 2, "top_score": 24.8, "lean": "buying", "history": [{"action": "BUY", "amount": 248.23000000000002, "date": "2026-09-04", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1930721/000184176126000096/0001841761-26-000096-index.htm"}, {"action": "BUY", "amount": 5541.751200000001, "date": "2026-09-02", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1930721/000184176126000094/0001841761-26-000094-index.htm"}], "latest": {"action": "BUY", "amount": 248.23000000000002, "date": "2026-09-04", "score": 16.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1930721/000184176126000096/0001841761-26-000096-index.htm"}}], "activity": [{"date": "2026-09-01", "net": 94689.0}, {"date": "2026-09-02", "net": 78427.4712}, {"date": "2026-09-04", "net": 248.23000000000002}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000090", "price_sensitive": false}, {"form": "3", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000088", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-31", "title": "Form SCHEDULE 13D/A", "accession": "0001193805-26-001164", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001841761-26-000086", "price_sensitive": true}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000078", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000075", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000069", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001841761-26-000066", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001841761-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001841761-26-000062", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001841761-26-000060", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000056", "price_sensitive": false}, {"form": "3/A", "date": "2026-06-02", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001841761-26-000045", "price_sensitive": false}], "performance": {"ticker": "GROV", "has_prices": true, "summary": {"n": 4, "avg": -0.041163976210705215, "win_rate": 0.0, "best": 0.0, "worst": -0.06363636363636369, "as_of": "2026-10-08"}, "buys": [{"who": "Landesberg Stuart", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248.23000000000002, "date": "2026-09-04", "score": 16.2, "ref_price": 1.07, "return": -0.03738317757009349}, {"who": "Karp Jason H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72885.72, "date": "2026-09-02", "score": 39.0, "ref_price": 1.1, "return": -0.06363636363636369}, {"who": "Landesberg Stuart", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5541.751200000001, "date": "2026-09-02", "score": 24.8, "ref_price": 1.1, "return": -0.06363636363636369}, {"who": "Yurcisin Jeffrey Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 94689.0, "date": "2026-09-01", "score": 50.6, "ref_price": 1.03, "return": 0.0}]}, "price_series": [{"date": "2021-05-13", "close": 49.25, "volume": 62.0}, {"date": "2021-05-14", "close": 50.0, "volume": 441.0}, {"date": "2021-05-17", "close": 49.245, "volume": 574.0}, {"date": "2021-05-18", "close": 49.245, "volume": null}, {"date": "2021-05-19", "close": 49.245, "volume": null}, {"date": "2021-05-20", "close": 49.245, "volume": null}, {"date": "2021-05-21", "close": 49.25, "volume": 1078.0}, {"date": "2021-05-24", "close": 49.2, "volume": 231.0}, {"date": "2021-05-25", "close": 49.1, "volume": 107.0}, {"date": "2021-05-26", "close": 49.0, "volume": 2428.0}, {"date": "2021-05-27", "close": 49.175, "volume": 70.0}, {"date": "2021-05-28", "close": 49.175, "volume": null}, {"date": "2021-06-01", "close": 49.175, "volume": null}, {"date": "2021-06-02", "close": 49.2, "volume": 392.0}, {"date": "2021-06-03", "close": 49.0, "volume": 526.0}, {"date": "2021-06-04", "close": 49.0, "volume": 134.0}, {"date": "2021-06-07", "close": 49.0, "volume": 46.0}, {"date": "2021-06-08", "close": 48.9, "volume": 170804.0}, {"date": "2021-06-09", "close": 48.95, "volume": 1651.0}, {"date": "2021-06-10", "close": 49.5, "volume": 1333.0}, {"date": "2021-06-11", "close": 49.25, "volume": 122774.0}, {"date": "2021-06-14", "close": 49.0, "volume": 5419.0}, {"date": "2021-06-15", "close": 49.0, "volume": 4371.0}, {"date": "2021-06-16", "close": 48.9, "volume": 4570.0}, {"date": "2021-06-17", "close": 48.85, "volume": 1040.0}, {"date": "2021-06-18", "close": 48.85, "volume": 2299.0}, {"date": "2021-06-21", "close": 49.0, "volume": 858.0}, {"date": "2021-06-22", "close": 48.9, "volume": 271.0}, {"date": "2021-06-23", "close": 48.9, "volume": 1166.0}, {"date": "2021-06-24", "close": 48.9, "volume": 5512.0}, {"date": "2021-06-25", "close": 49.05, "volume": 13193.0}, {"date": "2021-06-28", "close": 48.9, "volume": 34747.0}, {"date": "2021-06-29", "close": 48.85, "volume": 4231.0}, {"date": "2021-06-30", "close": 48.95, "volume": 1959.0}, {"date": "2021-07-01", "close": 49.0, "volume": 894.0}, {"date": "2021-07-02", "close": 48.85, "volume": 4368.0}, {"date": "2021-07-06", "close": 48.6, "volume": 27212.0}, {"date": "2021-07-07", "close": 48.85, "volume": 1368.0}, {"date": "2021-07-08", "close": 48.75, "volume": 298.0}, {"date": "2021-07-09", "close": 48.75, "volume": 1506.0}, {"date": "2021-07-12", "close": 48.8, "volume": 1554.0}, {"date": "2021-07-13", "close": 48.95, "volume": 240.0}, {"date": "2021-07-14", "close": 48.9, "volume": 1483.0}, {"date": "2021-07-15", "close": 48.8, "volume": 223.0}, {"date": "2021-07-16", "close": 48.75, "volume": 277.0}, {"date": "2021-07-19", "close": 48.7, "volume": 211.0}, {"date": "2021-07-20", "close": 48.85, "volume": 149.0}, {"date": "2021-07-21", "close": 48.769, "volume": 193.0}, {"date": "2021-07-22", "close": 48.7, "volume": 480.0}, {"date": "2021-07-23", "close": 48.6, "volume": 464.0}, {"date": "2021-07-26", "close": 48.75, "volume": 350.0}, {"date": "2021-07-27", "close": 48.85, "volume": 259.0}, {"date": "2021-07-28", "close": 48.9, "volume": 181.0}, {"date": "2021-07-29", "close": 48.7305, "volume": 58.0}, {"date": "2021-07-30", "close": 48.75, "volume": 2751.0}, {"date": "2021-08-02", "close": 48.7005, "volume": 114.0}, {"date": "2021-08-03", "close": 48.6005, "volume": 119.0}, {"date": "2021-08-04", "close": 48.602, "volume": 374.0}, {"date": "2021-08-05", "close": 49.0495, "volume": 62.0}, {"date": "2021-08-06", "close": 48.9, "volume": 1014.0}, {"date": "2021-08-09", "close": 48.9, "volume": 748.0}, {"date": "2021-08-10", "close": 48.55, "volume": 92354.0}, {"date": "2021-08-11", "close": 48.65, "volume": 590.0}, {"date": "2021-08-12", "close": 48.6, "volume": 336.0}, {"date": "2021-08-13", "close": 48.45, "volume": 4864.0}, {"date": "2021-08-16", "close": 48.35, "volume": 275.0}, {"date": "2021-08-17", "close": 48.4, "volume": 267.0}, {"date": "2021-08-18", "close": 48.4, "volume": 547.0}, {"date": "2021-08-19", "close": 48.35, "volume": 1866.0}, {"date": "2021-08-20", "close": 48.3505, "volume": 36.0}, {"date": "2021-08-23", "close": 48.5, "volume": 172.0}, {"date": "2021-08-24", "close": 48.3, "volume": 125.0}, {"date": "2021-08-25", "close": 48.25, "volume": 917.0}, {"date": "2021-08-26", "close": 48.25, "volume": null}, {"date": "2021-08-27", "close": 48.35, "volume": 725.0}, {"date": "2021-08-30", "close": 48.35, "volume": 229.0}, {"date": "2021-08-31", "close": 48.5, "volume": 431.0}, {"date": "2021-09-01", "close": 48.35, "volume": 127.0}, {"date": "2021-09-02", "close": 48.35, "volume": 1442.0}, {"date": "2021-09-03", "close": 48.9, "volume": 326826.0}, {"date": "2021-09-07", "close": 48.5, "volume": 2456.0}, {"date": "2021-09-08", "close": 48.65, "volume": 344.0}, {"date": "2021-09-09", "close": 48.75, "volume": 99404.0}, {"date": "2021-09-10", "close": 48.85, "volume": 119.0}, {"date": "2021-09-13", "close": 48.7, "volume": 314.0}, {"date": "2021-09-14", "close": 48.75, "volume": 1305.0}, {"date": "2021-09-15", "close": 48.625, "volume": 1536.0}, {"date": "2021-09-16", "close": 48.475, "volume": 2261.0}, {"date": "2021-09-17", "close": 48.5, "volume": 588.0}, {"date": "2021-09-20", "close": 48.55, "volume": 510.0}, {"date": "2021-09-21", "close": 48.85, "volume": 209.0}, {"date": "2021-09-22", "close": 48.7, "volume": 111.0}, {"date": "2021-09-23", "close": 48.75, "volume": 503.0}, {"date": "2021-09-24", "close": 48.593, "volume": 1467.0}, {"date": "2021-09-27", "close": 48.625, "volume": 1402.0}, {"date": "2021-09-28", "close": 48.675, "volume": 71.0}, {"date": "2021-09-29", "close": 48.75, "volume": 98.0}, {"date": "2021-09-30", "close": 48.55, "volume": 182.0}, {"date": "2021-10-01", "close": 48.6, "volume": 601.0}, {"date": "2021-10-04", "close": 48.6, "volume": 684.0}, {"date": "2021-10-05", "close": 48.75, "volume": 248.0}, {"date": "2021-10-06", "close": 48.75, "volume": 106524.0}, {"date": "2021-10-07", "close": 48.75, "volume": 397.0}, {"date": "2021-10-08", "close": 48.75, "volume": 212.0}, {"date": "2021-10-11", "close": 48.75, "volume": 47.0}, {"date": "2021-10-12", "close": 48.75, "volume": null}, {"date": "2021-10-13", "close": 48.7, "volume": 164.0}, {"date": "2021-10-14", "close": 48.6995, "volume": 217.0}, {"date": "2021-10-15", "close": 48.65, "volume": 5483.0}, {"date": "2021-10-18", "close": 48.7495, "volume": 4577.0}, {"date": "2021-10-19", "close": 48.666, "volume": 59.0}, {"date": "2021-10-20", "close": 48.75, "volume": 551.0}, {"date": "2021-10-21", "close": 48.6, "volume": 52.0}, {"date": "2021-10-22", "close": 48.75, "volume": 4729.0}, {"date": "2021-10-25", "close": 49.0, "volume": 110080.0}, {"date": "2021-10-26", "close": 49.0555, "volume": 47785.0}, {"date": "2021-10-27", "close": 48.975, "volume": 3326.0}, {"date": "2021-10-28", "close": 49.099, "volume": 146.0}, {"date": "2021-10-29", "close": 49.2, "volume": 102696.0}, {"date": "2021-11-01", "close": 49.102, "volume": 5702.0}, {"date": "2021-11-02", "close": 49.2, "volume": 140935.0}, {"date": "2021-11-03", "close": 49.3, "volume": 95316.0}, {"date": "2021-11-04", "close": 49.4, "volume": 75274.0}, {"date": "2021-11-05", "close": 49.25, "volume": 17094.0}, {"date": "2021-11-08", "close": 49.3, "volume": 1696.0}, {"date": "2021-11-09", "close": 49.3, "volume": 229.0}, {"date": "2021-11-10", "close": 49.15, "volume": 67620.0}, {"date": "2021-11-11", "close": 49.15, "volume": 2689.0}, {"date": "2021-11-12", "close": 49.05, "volume": 222821.0}, {"date": "2021-11-15", "close": 49.05, "volume": 4145.0}, {"date": "2021-11-16", "close": 49.05, "volume": 1930.0}, {"date": "2021-11-17", "close": 49.0505, "volume": 85.0}, {"date": "2021-11-18", "close": 49.1, "volume": 435.0}, {"date": "2021-11-19", "close": 49.25, "volume": 1045.0}, {"date": "2021-11-22", "close": 49.2, "volume": 1251.0}, {"date": "2021-11-23", "close": 49.0, "volume": 7468.0}, {"date": "2021-11-24", "close": 49.15, "volume": 909.0}, {"date": "2021-11-26", "close": 49.05, "volume": 172.0}, {"date": "2021-11-29", "close": 48.8, "volume": 128394.0}, {"date": "2021-11-30", "close": 48.85, "volume": 8917.0}, {"date": "2021-12-01", "close": 49.1, "volume": 96679.0}, {"date": "2021-12-02", "close": 49.1, "volume": 57.0}, {"date": "2021-12-03", "close": 49.2, "volume": 40590.0}, {"date": "2021-12-06", "close": 48.95, "volume": 102.0}, {"date": "2021-12-07", "close": 49.1, "volume": 6043.0}, {"date": "2021-12-08", "close": 49.3, "volume": 1836147.0}, {"date": "2021-12-09", "close": 49.3, "volume": 303025.0}, {"date": "2021-12-10", "close": 49.25, "volume": 92086.0}, {"date": "2021-12-13", "close": 49.35, "volume": 26656.0}, {"date": "2021-12-14", "close": 49.3, "volume": 15784.0}, {"date": "2021-12-15", "close": 49.25, "volume": 8489.0}, {"date": "2021-12-16", "close": 49.25, "volume": 82649.0}, {"date": "2021-12-17", "close": 49.2, "volume": 61065.0}, {"date": "2021-12-20", "close": 49.25, "volume": 10139.0}, {"date": "2021-12-21", "close": 49.25, "volume": 82759.0}, {"date": "2021-12-22", "close": 49.15, "volume": 11723.0}, {"date": "2021-12-23", "close": 49.35, "volume": 1371.0}, {"date": "2021-12-27", "close": 49.45, "volume": 1859.0}, {"date": "2021-12-28", "close": 49.2, "volume": 20903.0}, {"date": "2021-12-29", "close": 49.15, "volume": 5658.0}, {"date": "2021-12-30", "close": 49.2, "volume": 4262.0}, {"date": "2021-12-31", "close": 49.35, "volume": 11708.0}, {"date": "2022-01-03", "close": 49.5, "volume": 27841.0}, {"date": "2022-01-04", "close": 49.45, "volume": 1303.0}, {"date": "2022-01-05", "close": 49.7, "volume": 16874.0}, {"date": "2022-01-06", "close": 49.6, "volume": 102903.0}, {"date": "2022-01-07", "close": 49.7, "volume": 5373.0}, {"date": "2022-01-10", "close": 49.55, "volume": 733.0}, {"date": "2022-01-11", "close": 49.375, "volume": 723.0}, {"date": "2022-01-12", "close": 49.5, "volume": 238.0}, {"date": "2022-01-13", "close": 49.35, "volume": 306.0}, {"date": "2022-01-14", "close": 49.1535, "volume": 5890.0}, {"date": "2022-01-18", "close": 49.4995, "volume": 188.0}, {"date": "2022-01-19", "close": 49.15, "volume": 928.0}, {"date": "2022-01-20", "close": 49.25, "volume": 2713.0}, {"date": "2022-01-21", "close": 49.3, "volume": 1578.0}, {"date": "2022-01-24", "close": 49.25, "volume": 44656.0}, {"date": "2022-01-25", "close": 49.35, "volume": 1429.0}, {"date": "2022-01-26", "close": 49.346, "volume": 461.0}, {"date": "2022-01-27", "close": 49.3, "volume": 983.0}, {"date": "2022-01-28", "close": 49.4, "volume": 39615.0}, {"date": "2022-01-31", "close": 49.45, "volume": 22778.0}, {"date": "2022-02-01", "close": 49.45, "volume": 7981.0}, {"date": "2022-02-02", "close": 49.45, "volume": 412.0}, {"date": "2022-02-03", "close": 49.4, "volume": 22265.0}, {"date": "2022-02-04", "close": 49.3, "volume": 75768.0}, {"date": "2022-02-07", "close": 49.35, "volume": 1530.0}, {"date": "2022-02-08", "close": 49.35, "volume": 10262.0}, {"date": "2022-02-09", "close": 49.35, "volume": 286.0}, {"date": "2022-02-10", "close": 49.4, "volume": 150.0}, {"date": "2022-02-11", "close": 49.35, "volume": 243.0}, {"date": "2022-02-14", "close": 49.35, "volume": 5505.0}, {"date": "2022-02-15", "close": 49.4, "volume": 3279.0}, {"date": "2022-02-16", "close": 49.25, "volume": 15392.0}, {"date": "2022-02-17", "close": 49.25, "volume": null}, {"date": "2022-02-18", "close": 49.35, "volume": 134.0}, {"date": "2022-02-22", "close": 49.5, "volume": 6712.0}, {"date": "2022-02-23", "close": 49.4, "volume": 204613.0}, {"date": "2022-02-24", "close": 49.3, "volume": 9927.0}, {"date": "2022-02-25", "close": 49.3, "volume": 2412.0}, {"date": "2022-02-28", "close": 49.25, "volume": 108514.0}, {"date": "2022-03-01", "close": 49.25, "volume": 2202.0}, {"date": "2022-03-02", "close": 49.25, "volume": 22980.0}, {"date": "2022-03-03", "close": 49.3, "volume": 1783.0}, {"date": "2022-03-04", "close": 49.3, "volume": 319.0}, {"date": "2022-03-07", "close": 49.15, "volume": 66179.0}, {"date": "2022-03-08", "close": 49.185, "volume": 5322.0}, {"date": "2022-03-09", "close": 49.15, "volume": 8870.0}, {"date": "2022-03-10", "close": 49.2, "volume": 2097.0}, {"date": "2022-03-11", "close": 49.45, "volume": 105266.0}, {"date": "2022-03-14", "close": 49.2, "volume": 7028.0}, {"date": "2022-03-15", "close": 49.2, "volume": 32409.0}, {"date": "2022-03-16", "close": 49.2, "volume": 26590.0}, {"date": "2022-03-17", "close": 49.35, "volume": 82956.0}, {"date": "2022-03-18", "close": 49.2, "volume": 1041.0}, {"date": "2022-03-21", "close": 49.2505, "volume": 6044.0}, {"date": "2022-03-22", "close": 49.25, "volume": 8064.0}, {"date": "2022-03-23", "close": 49.2065, "volume": 46.0}, {"date": "2022-03-24", "close": 49.25, "volume": 6348.0}, {"date": "2022-03-25", "close": 49.25, "volume": 947.0}, {"date": "2022-03-28", "close": 49.25, "volume": 1382.0}, {"date": "2022-03-29", "close": 49.275, "volume": 32.0}, {"date": "2022-03-30", "close": 49.25, "volume": 125.0}, {"date": "2022-03-31", "close": 49.3, "volume": 6873.0}, {"date": "2022-04-01", "close": 49.3, "volume": 7561.0}, {"date": "2022-04-04", "close": 49.55, "volume": 18946.0}, {"date": "2022-04-05", "close": 49.55, "volume": 142001.0}, {"date": "2022-04-06", "close": 49.575, "volume": 138101.0}, {"date": "2022-04-07", "close": 49.5715, "volume": 63.0}, {"date": "2022-04-08", "close": 49.55, "volume": 6665.0}, {"date": "2022-04-11", "close": 49.6, "volume": 105.0}, {"date": "2022-04-12", "close": 49.6, "volume": 1450.0}, {"date": "2022-04-13", "close": 49.6, "volume": 1152.0}, {"date": "2022-04-14", "close": 49.65, "volume": 12664.0}, {"date": "2022-04-18", "close": 49.55, "volume": 42309.0}, {"date": "2022-04-19", "close": 49.6, "volume": 5986.0}, {"date": "2022-04-20", "close": 49.6, "volume": 56312.0}, {"date": "2022-04-21", "close": 49.625, "volume": 73.0}, {"date": "2022-04-22", "close": 49.6, "volume": 16537.0}, {"date": "2022-04-25", "close": 49.6, "volume": 215.0}, {"date": "2022-04-26", "close": 49.6, "volume": 723.0}, {"date": "2022-04-27", "close": 49.6, "volume": 86.0}, {"date": "2022-04-28", "close": 49.65, "volume": 17554.0}, {"date": "2022-04-29", "close": 49.6, "volume": 5127.0}, {"date": "2022-05-02", "close": 49.6, "volume": 302.0}, {"date": "2022-05-03", "close": 49.6, "volume": 42.0}, {"date": "2022-05-04", "close": 49.45, "volume": 100965.0}, {"date": "2022-05-05", "close": 49.45, "volume": 171.0}, {"date": "2022-05-06", "close": 49.4, "volume": 12501.0}, {"date": "2022-05-09", "close": 49.375, "volume": 11022.0}, {"date": "2022-05-10", "close": 49.45, "volume": 20697.0}, {"date": "2022-05-11", "close": 49.45, "volume": 28855.0}, {"date": "2022-05-12", "close": 49.4, "volume": 8392.0}, {"date": "2022-05-13", "close": 49.5, "volume": 100440.0}, {"date": "2022-05-16", "close": 49.475, "volume": 14735.0}, {"date": "2022-05-17", "close": 49.65, "volume": 94758.0}, {"date": "2022-05-18", "close": 49.65, "volume": 30104.0}, {"date": "2022-05-19", "close": 49.65, "volume": 13653.0}, {"date": "2022-05-20", "close": 49.65, "volume": 1333.0}, {"date": "2022-05-23", "close": 49.65, "volume": 1107.0}, {"date": "2022-05-24", "close": 49.65, "volume": 5812.0}, {"date": "2022-05-25", "close": 49.7, "volume": 23207.0}, {"date": "2022-05-26", "close": 49.7, "volume": 15533.0}, {"date": "2022-05-27", "close": 49.7175, "volume": 15520.0}, {"date": "2022-05-31", "close": 49.75, "volume": 8551.0}, {"date": "2022-06-01", "close": 49.725, "volume": 9586.0}, {"date": "2022-06-02", "close": 49.7, "volume": 692009.0}, {"date": "2022-06-03", "close": 49.75, "volume": 53338.0}, {"date": "2022-06-06", "close": 49.8, "volume": 66505.0}, {"date": "2022-06-07", "close": 49.8, "volume": 37042.0}, {"date": "2022-06-08", "close": 49.8, "volume": 42386.0}, {"date": "2022-06-09", "close": 47.325, "volume": 17031.0}, {"date": "2022-06-10", "close": 45.3, "volume": 44691.0}, {"date": "2022-06-13", "close": 29.75, "volume": 76026.0}, {"date": "2022-06-14", "close": 29.8, "volume": 25509.0}, {"date": "2022-06-15", "close": 30.9, "volume": 14505.0}, {"date": "2022-06-16", "close": 29.8, "volume": 10914.0}, {"date": "2022-06-17", "close": 50.0, "volume": 107399.0}, {"date": "2022-06-21", "close": 34.25, "volume": 210077.0}, {"date": "2022-06-22", "close": 38.35, "volume": 174424.0}, {"date": "2022-06-23", "close": 33.35, "volume": 121541.0}, {"date": "2022-06-24", "close": 33.25, "volume": 52993.0}, {"date": "2022-06-27", "close": 30.4, "volume": 45588.0}, {"date": "2022-06-28", "close": 23.6, "volume": 72941.0}, {"date": "2022-06-29", "close": 30.55, "volume": 335613.0}, {"date": "2022-06-30", "close": 23.15, "volume": 296325.0}, {"date": "2022-07-01", "close": 21.5, "volume": 51449.0}, {"date": "2022-07-05", "close": 21.15, "volume": 21841.0}, {"date": "2022-07-06", "close": 20.0, "volume": 22350.0}, {"date": "2022-07-07", "close": 36.85, "volume": 7666950.0}, {"date": "2022-07-08", "close": 34.45, "volume": 1550145.0}, {"date": "2022-07-11", "close": 29.75, "volume": 157455.0}, {"date": "2022-07-12", "close": 26.1, "volume": 98303.0}, {"date": "2022-07-13", "close": 26.95, "volume": 53859.0}, {"date": "2022-07-14", "close": 25.6965, "volume": 45107.0}, {"date": "2022-07-15", "close": 24.6, "volume": 43012.0}, {"date": "2022-07-18", "close": 22.5, "volume": 36121.0}, {"date": "2022-07-19", "close": 22.9, "volume": 51697.0}, {"date": "2022-07-20", "close": 22.4, "volume": 104645.0}, {"date": "2022-07-21", "close": 22.45, "volume": 42189.0}, {"date": "2022-07-22", "close": 22.7, "volume": 322482.0}, {"date": "2022-07-25", "close": 23.05, "volume": 67036.0}, {"date": "2022-07-26", "close": 22.1, "volume": 60135.0}, {"date": "2022-07-27", "close": 21.6, "volume": 67559.0}, {"date": "2022-07-28", "close": 21.2, "volume": 19252.0}, {"date": "2022-07-29", "close": 21.2, "volume": 29418.0}, {"date": "2022-08-01", "close": 23.5, "volume": 74023.0}, {"date": "2022-08-02", "close": 22.15, "volume": 28980.0}, {"date": "2022-08-03", "close": 21.1, "volume": 17964.0}, {"date": "2022-08-04", "close": 22.55, "volume": 33987.0}, {"date": "2022-08-05", "close": 21.8, "volume": 13694.0}, {"date": "2022-08-08", "close": 20.65, "volume": 11383.0}, {"date": "2022-08-09", "close": 21.35, "volume": 31567.0}, {"date": "2022-08-10", "close": 26.0, "volume": 1170844.0}, {"date": "2022-08-11", "close": 28.15, "volume": 167584.0}, {"date": "2022-08-12", "close": 25.8, "volume": 45265.0}, {"date": "2022-08-15", "close": 26.95, "volume": 29531.0}, {"date": "2022-08-16", "close": 29.15, "volume": 81071.0}, {"date": "2022-08-17", "close": 28.4, "volume": 51700.0}, {"date": "2022-08-18", "close": 34.9, "volume": 105964.0}, {"date": "2022-08-19", "close": 27.6, "volume": 183437.0}, {"date": "2022-08-22", "close": 26.45, "volume": 25229.0}, {"date": "2022-08-23", "close": 26.0, "volume": 50990.0}, {"date": "2022-08-24", "close": 25.75, "volume": 15001.0}, {"date": "2022-08-25", "close": 24.9, "volume": 11659.0}, {"date": "2022-08-26", "close": 23.95, "volume": 19121.0}, {"date": "2022-08-29", "close": 24.3, "volume": 4617.0}, {"date": "2022-08-30", "close": 23.5, "volume": 31405.0}, {"date": "2022-08-31", "close": 24.6, "volume": 11998.0}, {"date": "2022-09-01", "close": 24.1, "volume": 4979.0}, {"date": "2022-09-02", "close": 24.5, "volume": 11858.0}, {"date": "2022-09-06", "close": 29.0, "volume": 80553.0}, {"date": "2022-09-07", "close": 30.15, "volume": 25622.0}, {"date": "2022-09-08", "close": 29.1, "volume": 29233.0}, {"date": "2022-09-09", "close": 29.3, "volume": 26673.0}, {"date": "2022-09-12", "close": 29.55, "volume": 17431.0}, {"date": "2022-09-13", "close": 31.8, "volume": 35230.0}, {"date": "2022-09-14", "close": 32.05, "volume": 22754.0}, {"date": "2022-09-15", "close": 33.6, "volume": 29615.0}, {"date": "2022-09-16", "close": 34.75, "volume": 252165.0}, {"date": "2022-09-19", "close": 25.4, "volume": 42513.0}, {"date": "2022-09-20", "close": 21.2, "volume": 70509.0}, {"date": "2022-09-21", "close": 17.95, "volume": 85784.0}, {"date": "2022-09-22", "close": 15.15, "volume": 106083.0}, {"date": "2022-09-23", "close": 14.85, "volume": 37021.0}, {"date": "2022-09-26", "close": 14.8, "volume": 30751.0}, {"date": "2022-09-27", "close": 20.05, "volume": 1367816.0}, {"date": "2022-09-28", "close": 15.15, "volume": 321118.0}, {"date": "2022-09-29", "close": 13.55, "volume": 142297.0}, {"date": "2022-09-30", "close": 11.2, "volume": 215090.0}, {"date": "2022-10-03", "close": 11.1, "volume": 62445.0}, {"date": "2022-10-04", "close": 11.5, "volume": 36982.0}, {"date": "2022-10-05", "close": 11.65, "volume": 62885.0}, {"date": "2022-10-06", "close": 10.6, "volume": 51267.0}, {"date": "2022-10-07", "close": 9.8, "volume": 59859.0}, {"date": "2022-10-10", "close": 8.5, "volume": 59117.0}, {"date": "2022-10-11", "close": 8.0, "volume": 59557.0}, {"date": "2022-10-12", "close": 7.15, "volume": 46753.0}, {"date": "2022-10-13", "close": 7.7, "volume": 71213.0}, {"date": "2022-10-14", "close": 7.85, "volume": 46038.0}, {"date": "2022-10-17", "close": 7.6, "volume": 80858.0}, {"date": "2022-10-18", "close": 7.6, "volume": 65249.0}, {"date": "2022-10-19", "close": 8.0, "volume": 135561.0}, {"date": "2022-10-20", "close": 7.7, "volume": 33097.0}, {"date": "2022-10-21", "close": 7.85, "volume": 29837.0}, {"date": "2022-10-24", "close": 7.35, "volume": 32499.0}, {"date": "2022-10-25", "close": 7.5, "volume": 63679.0}, {"date": "2022-10-26", "close": 7.2, "volume": 46415.0}, {"date": "2022-10-27", "close": 7.45, "volume": 32898.0}, {"date": "2022-10-28", "close": 7.1, "volume": 43278.0}, {"date": "2022-10-31", "close": 6.65, "volume": 33184.0}, {"date": "2022-11-01", "close": 5.75, "volume": 50031.0}, {"date": "2022-11-02", "close": 5.55, "volume": 26772.0}, {"date": "2022-11-03", "close": 5.35, "volume": 17586.0}, {"date": "2022-11-04", "close": 5.75, "volume": 14667.0}, {"date": "2022-11-07", "close": 6.0, "volume": 32608.0}, {"date": "2022-11-08", "close": 5.9, "volume": 12578.0}, {"date": "2022-11-09", "close": 6.3, "volume": 23207.0}, {"date": "2022-11-10", "close": 6.0, "volume": 41671.0}, {"date": "2022-11-11", "close": 6.15, "volume": 174508.0}, {"date": "2022-11-14", "close": 6.0, "volume": 43898.0}, {"date": "2022-11-15", "close": 6.2, "volume": 45875.0}, {"date": "2022-11-16", "close": 5.65, "volume": 85879.0}, {"date": "2022-11-17", "close": 4.967, "volume": 117337.0}, {"date": "2022-11-18", "close": 4.35, "volume": 144489.0}, {"date": "2022-11-21", "close": 4.25, "volume": 68387.0}, {"date": "2022-11-22", "close": 4.064, "volume": 120604.0}, {"date": "2022-11-23", "close": 3.841, "volume": 51217.0}, {"date": "2022-11-25", "close": 3.55, "volume": 39876.0}, {"date": "2022-11-28", "close": 3.45, "volume": 98028.0}, {"date": "2022-11-29", "close": 3.3065, "volume": 33812.0}, {"date": "2022-11-30", "close": 3.081, "volume": 109283.0}, {"date": "2022-12-01", "close": 3.117, "volume": 75434.0}, {"date": "2022-12-02", "close": 2.9485, "volume": 202049.0}, {"date": "2022-12-05", "close": 2.8015, "volume": 123915.0}, {"date": "2022-12-06", "close": 2.6265, "volume": 103540.0}, {"date": "2022-12-07", "close": 2.428, "volume": 125842.0}, {"date": "2022-12-08", "close": 2.4, "volume": 241685.0}, {"date": "2022-12-09", "close": 2.245, "volume": 144125.0}, {"date": "2022-12-12", "close": 2.2, "volume": 340046.0}, {"date": "2022-12-13", "close": 2.1, "volume": 271166.0}, {"date": "2022-12-14", "close": 2.0425, "volume": 170323.0}, {"date": "2022-12-15", "close": 1.8125, "volume": 442639.0}, {"date": "2022-12-16", "close": 1.6555, "volume": 290491.0}, {"date": "2022-12-19", "close": 1.525, "volume": 379528.0}, {"date": "2022-12-20", "close": 1.0225, "volume": 828301.0}, {"date": "2022-12-21", "close": 1.1, "volume": 2801956.0}, {"date": "2022-12-22", "close": 1.1505, "volume": 546441.0}, {"date": "2022-12-23", "close": 1.2, "volume": 638935.0}, {"date": "2022-12-27", "close": 1.387, "volume": 3847850.0}, {"date": "2022-12-28", "close": 1.3825, "volume": 695124.0}, {"date": "2022-12-29", "close": 1.49, "volume": 483977.0}, {"date": "2022-12-30", "close": 1.995, "volume": 1106104.0}, {"date": "2023-01-03", "close": 2.15, "volume": 740064.0}, {"date": "2023-01-04", "close": 2.344, "volume": 259699.0}, {"date": "2023-01-05", "close": 2.2305, "volume": 122609.0}, {"date": "2023-01-06", "close": 2.4, "volume": 359730.0}, {"date": "2023-01-09", "close": 2.7985, "volume": 564702.0}, {"date": "2023-01-10", "close": 2.8, "volume": 196846.0}, {"date": "2023-01-11", "close": 2.9975, "volume": 141939.0}, {"date": "2023-01-12", "close": 3.0015, "volume": 101308.0}, {"date": "2023-01-13", "close": 2.8, "volume": 161228.0}, {"date": "2023-01-17", "close": 3.049, "volume": 140432.0}, {"date": "2023-01-18", "close": 2.95, "volume": 183114.0}, {"date": "2023-01-19", "close": 2.778, "volume": 69074.0}, {"date": "2023-01-20", "close": 2.6675, "volume": 66300.0}, {"date": "2023-01-23", "close": 2.6655, "volume": 88734.0}, {"date": "2023-01-24", "close": 2.75, "volume": 65980.0}, {"date": "2023-01-25", "close": 2.538, "volume": 112224.0}, {"date": "2023-01-26", "close": 2.245, "volume": 181557.0}, {"date": "2023-01-27", "close": 2.391, "volume": 146914.0}, {"date": "2023-01-30", "close": 2.151, "volume": 102865.0}, {"date": "2023-01-31", "close": 2.2685, "volume": 126136.0}, {"date": "2023-02-01", "close": 2.3, "volume": 55872.0}, {"date": "2023-02-02", "close": 2.3505, "volume": 96089.0}, {"date": "2023-02-03", "close": 2.279, "volume": 102000.0}, {"date": "2023-02-06", "close": 2.62, "volume": 121464.0}, {"date": "2023-02-07", "close": 2.485, "volume": 3388724.0}, {"date": "2023-02-08", "close": 2.522, "volume": 503364.0}, {"date": "2023-02-09", "close": 2.3, "volume": 226716.0}, {"date": "2023-02-10", "close": 2.2335, "volume": 155372.0}, {"date": "2023-02-13", "close": 2.091, "volume": 137176.0}, {"date": "2023-02-14", "close": 2.04, "volume": 839811.0}, {"date": "2023-02-15", "close": 2.1825, "volume": 186296.0}, {"date": "2023-02-16", "close": 2.1245, "volume": 155674.0}, {"date": "2023-02-17", "close": 2.143, "volume": 75442.0}, {"date": "2023-02-21", "close": 2.0725, "volume": 75509.0}, {"date": "2023-02-22", "close": 2.005, "volume": 72364.0}, {"date": "2023-02-23", "close": 2.4455, "volume": 845990.0}, {"date": "2023-02-24", "close": 2.2, "volume": 195257.0}, {"date": "2023-02-27", "close": 2.18, "volume": 68081.0}, {"date": "2023-02-28", "close": 2.178, "volume": 51346.0}, {"date": "2023-03-01", "close": 2.1555, "volume": 94831.0}, {"date": "2023-03-02", "close": 2.238, "volume": 120028.0}, {"date": "2023-03-03", "close": 2.39, "volume": 209006.0}, {"date": "2023-03-06", "close": 2.45, "volume": 86611.0}, {"date": "2023-03-07", "close": 2.8, "volume": 358731.0}, {"date": "2023-03-08", "close": 2.521, "volume": 206051.0}, {"date": "2023-03-09", "close": 2.305, "volume": 89358.0}, {"date": "2023-03-10", "close": 2.1095, "volume": 126469.0}, {"date": "2023-03-13", "close": 2.0655, "volume": 148306.0}, {"date": "2023-03-14", "close": 2.2345, "volume": 224731.0}, {"date": "2023-03-15", "close": 2.0, "volume": 352135.0}, {"date": "2023-03-16", "close": 1.725, "volume": 207153.0}, {"date": "2023-03-17", "close": 1.6735, "volume": 171082.0}, {"date": "2023-03-20", "close": 1.6505, "volume": 289332.0}, {"date": "2023-03-21", "close": 1.7675, "volume": 364653.0}, {"date": "2023-03-22", "close": 2.0, "volume": 189597.0}, {"date": "2023-03-23", "close": 2.0005, "volume": 129374.0}, {"date": "2023-03-24", "close": 2.1, "volume": 84965.0}, {"date": "2023-03-27", "close": 2.0785, "volume": 64260.0}, {"date": "2023-03-28", "close": 2.044, "volume": 64268.0}, {"date": "2023-03-29", "close": 2.0125, "volume": 25705.0}, {"date": "2023-03-30", "close": 2.103, "volume": 61667.0}, {"date": "2023-03-31", "close": 2.19, "volume": 84717.0}, {"date": "2023-04-03", "close": 2.0065, "volume": 74439.0}, {"date": "2023-04-04", "close": 2.5175, "volume": 1014632.0}, {"date": "2023-04-05", "close": 2.2785, "volume": 179611.0}, {"date": "2023-04-06", "close": 2.2795, "volume": 36388.0}, {"date": "2023-04-10", "close": 2.231, "volume": 127746.0}, {"date": "2023-04-11", "close": 2.2205, "volume": 77662.0}, {"date": "2023-04-12", "close": 2.2495, "volume": 18938.0}, {"date": "2023-04-13", "close": 2.25, "volume": 50023.0}, {"date": "2023-04-14", "close": 2.293, "volume": 36893.0}, {"date": "2023-04-17", "close": 2.449, "volume": 105879.0}, {"date": "2023-04-18", "close": 2.508, "volume": 110491.0}, {"date": "2023-04-19", "close": 2.5, "volume": 263856.0}, {"date": "2023-04-20", "close": 2.4125, "volume": 30941.0}, {"date": "2023-04-21", "close": 2.473, "volume": 23286.0}, {"date": "2023-04-24", "close": 2.3695, "volume": 42633.0}, {"date": "2023-04-25", "close": 2.4, "volume": 22377.0}, {"date": "2023-04-26", "close": 2.25, "volume": 39919.0}, {"date": "2023-04-27", "close": 2.34, "volume": 36893.0}, {"date": "2023-04-28", "close": 2.45, "volume": 36036.0}, {"date": "2023-05-01", "close": 2.35, "volume": 51301.0}, {"date": "2023-05-02", "close": 2.356, "volume": 46952.0}, {"date": "2023-05-03", "close": 2.3005, "volume": 21312.0}, {"date": "2023-05-04", "close": 2.2745, "volume": 25649.0}, {"date": "2023-05-05", "close": 2.45, "volume": 55133.0}, {"date": "2023-05-08", "close": 2.406, "volume": 22982.0}, {"date": "2023-05-09", "close": 2.3445, "volume": 19634.0}, {"date": "2023-05-10", "close": 2.2975, "volume": 23849.0}, {"date": "2023-05-11", "close": 2.526, "volume": 84869.0}, {"date": "2023-05-12", "close": 2.4625, "volume": 39258.0}, {"date": "2023-05-15", "close": 2.3645, "volume": 39037.0}, {"date": "2023-05-16", "close": 2.238, "volume": 39894.0}, {"date": "2023-05-17", "close": 2.3, "volume": 269349.0}, {"date": "2023-05-18", "close": 2.275, "volume": 37252.0}, {"date": "2023-05-19", "close": 2.2555, "volume": 35169.0}, {"date": "2023-05-22", "close": 2.2505, "volume": 23901.0}, {"date": "2023-05-23", "close": 2.65, "volume": 238229.0}, {"date": "2023-05-24", "close": 2.65, "volume": 71474.0}, {"date": "2023-05-25", "close": 2.7, "volume": 115706.0}, {"date": "2023-05-26", "close": 2.4115, "volume": 125375.0}, {"date": "2023-05-30", "close": 2.163, "volume": 104652.0}, {"date": "2023-05-31", "close": 2.1, "volume": 51657.0}, {"date": "2023-06-01", "close": 2.0335, "volume": 120307.0}, {"date": "2023-06-02", "close": 2.1625, "volume": 421125.0}, {"date": "2023-06-05", "close": 2.1, "volume": 108176.0}, {"date": "2023-06-06", "close": 2.15, "volume": 2232916.0}, {"date": "2023-06-07", "close": 1.93, "volume": 360109.0}, {"date": "2023-06-08", "close": 1.8, "volume": 237064.0}, {"date": "2023-06-09", "close": 1.79, "volume": 274744.0}, {"date": "2023-06-12", "close": 1.89, "volume": 317542.0}, {"date": "2023-06-13", "close": 2.12, "volume": 334906.0}, {"date": "2023-06-14", "close": 2.11, "volume": 278562.0}, {"date": "2023-06-15", "close": 2.02, "volume": 111536.0}, {"date": "2023-06-16", "close": 2.03, "volume": 144920.0}, {"date": "2023-06-20", "close": 1.92, "volume": 177187.0}, {"date": "2023-06-21", "close": 1.85, "volume": 321220.0}, {"date": "2023-06-22", "close": 1.79, "volume": 136077.0}, {"date": "2023-06-23", "close": 1.7, "volume": 124883.0}, {"date": "2023-06-26", "close": 1.69, "volume": 143365.0}, {"date": "2023-06-27", "close": 1.64, "volume": 149722.0}, {"date": "2023-06-28", "close": 1.65, "volume": 318585.0}, {"date": "2023-06-29", "close": 1.66, "volume": 191439.0}, {"date": "2023-06-30", "close": 1.77, "volume": 263579.0}, {"date": "2023-07-03", "close": 1.78, "volume": 253567.0}, {"date": "2023-07-05", "close": 1.81, "volume": 115504.0}, {"date": "2023-07-06", "close": 1.84, "volume": 206358.0}, {"date": "2023-07-07", "close": 1.82, "volume": 155623.0}, {"date": "2023-07-10", "close": 1.86, "volume": 140078.0}, {"date": "2023-07-11", "close": 1.99, "volume": 212258.0}, {"date": "2023-07-12", "close": 2.19, "volume": 125078.0}, {"date": "2023-07-13", "close": 2.18, "volume": 133866.0}, {"date": "2023-07-14", "close": 1.94, "volume": 71974.0}, {"date": "2023-07-17", "close": 1.95, "volume": 277649.0}, {"date": "2023-07-18", "close": 2.11, "volume": 279626.0}, {"date": "2023-07-19", "close": 2.1, "volume": 70327.0}, {"date": "2023-07-20", "close": 2.14, "volume": 250845.0}, {"date": "2023-07-21", "close": 2.13, "volume": 267786.0}, {"date": "2023-07-24", "close": 2.02, "volume": 45426.0}, {"date": "2023-07-25", "close": 2.1, "volume": 131173.0}, {"date": "2023-07-26", "close": 2.0, "volume": 52445.0}, {"date": "2023-07-27", "close": 1.92, "volume": 25109.0}, {"date": "2023-07-28", "close": 1.93, "volume": 244003.0}, {"date": "2023-07-31", "close": 1.85, "volume": 67364.0}, {"date": "2023-08-01", "close": 1.95, "volume": 90727.0}, {"date": "2023-08-02", "close": 1.95, "volume": 23751.0}, {"date": "2023-08-03", "close": 1.91, "volume": 34151.0}, {"date": "2023-08-04", "close": 1.93, "volume": 30278.0}, {"date": "2023-08-07", "close": 2.02, "volume": 66390.0}, {"date": "2023-08-08", "close": 2.1, "volume": 115470.0}, {"date": "2023-08-09", "close": 2.12, "volume": 97733.0}, {"date": "2023-08-10", "close": 2.21, "volume": 129503.0}, {"date": "2023-08-11", "close": 2.16, "volume": 36358.0}, {"date": "2023-08-14", "close": 2.19, "volume": 113590.0}, {"date": "2023-08-15", "close": 2.85, "volume": 7356616.0}, {"date": "2023-08-16", "close": 3.02, "volume": 697526.0}, {"date": "2023-08-17", "close": 3.28, "volume": 721183.0}, {"date": "2023-08-18", "close": 3.4, "volume": 344992.0}, {"date": "2023-08-21", "close": 3.16, "volume": 150289.0}, {"date": "2023-08-22", "close": 3.25, "volume": 250262.0}, {"date": "2023-08-23", "close": 3.32, "volume": 129338.0}, {"date": "2023-08-24", "close": 3.11, "volume": 79984.0}, {"date": "2023-08-25", "close": 3.14, "volume": 99546.0}, {"date": "2023-08-28", "close": 3.38, "volume": 169603.0}, {"date": "2023-08-29", "close": 3.59, "volume": 151434.0}, {"date": "2023-08-30", "close": 3.37, "volume": 86438.0}, {"date": "2023-08-31", "close": 3.24, "volume": 51765.0}, {"date": "2023-09-01", "close": 3.15, "volume": 65149.0}, {"date": "2023-09-05", "close": 3.12, "volume": 143941.0}, {"date": "2023-09-06", "close": 3.05, "volume": 185679.0}, {"date": "2023-09-07", "close": 2.82, "volume": 125539.0}, {"date": "2023-09-08", "close": 2.9, "volume": 63520.0}, {"date": "2023-09-11", "close": 2.96, "volume": 56319.0}, {"date": "2023-09-12", "close": 2.81, "volume": 54560.0}, {"date": "2023-09-13", "close": 2.73, "volume": 95902.0}, {"date": "2023-09-14", "close": 2.95, "volume": 47478.0}, {"date": "2023-09-15", "close": 3.2, "volume": 197278.0}, {"date": "2023-09-18", "close": 2.99, "volume": 83743.0}, {"date": "2023-09-19", "close": 2.93, "volume": 33542.0}, {"date": "2023-09-20", "close": 2.74, "volume": 120256.0}, {"date": "2023-09-21", "close": 2.63, "volume": 68374.0}, {"date": "2023-09-22", "close": 2.76, "volume": 106884.0}, {"date": "2023-09-25", "close": 2.76, "volume": 52821.0}, {"date": "2023-09-26", "close": 2.79, "volume": 126094.0}, {"date": "2023-09-27", "close": 2.78, "volume": 38327.0}, {"date": "2023-09-28", "close": 2.79, "volume": 25268.0}, {"date": "2023-09-29", "close": 2.66, "volume": 64074.0}, {"date": "2023-10-02", "close": 2.67, "volume": 37874.0}, {"date": "2023-10-03", "close": 2.47, "volume": 137279.0}, {"date": "2023-10-04", "close": 2.45, "volume": 28182.0}, {"date": "2023-10-05", "close": 2.38, "volume": 47808.0}, {"date": "2023-10-06", "close": 2.37, "volume": 28625.0}, {"date": "2023-10-09", "close": 2.1, "volume": 255182.0}, {"date": "2023-10-10", "close": 2.27, "volume": 33594.0}, {"date": "2023-10-11", "close": 2.1, "volume": 30173.0}, {"date": "2023-10-12", "close": 1.93, "volume": 57972.0}, {"date": "2023-10-13", "close": 1.62, "volume": 195424.0}, {"date": "2023-10-16", "close": 1.7, "volume": 142940.0}, {"date": "2023-10-17", "close": 1.83, "volume": 59900.0}, {"date": "2023-10-18", "close": 1.82, "volume": 36998.0}, {"date": "2023-10-19", "close": 1.89, "volume": 1157950.0}, {"date": "2023-10-20", "close": 1.74, "volume": 47951.0}, {"date": "2023-10-23", "close": 1.69, "volume": 30971.0}, {"date": "2023-10-24", "close": 1.72, "volume": 42139.0}, {"date": "2023-10-25", "close": 1.68, "volume": 115871.0}, {"date": "2023-10-26", "close": 1.67, "volume": 24644.0}, {"date": "2023-10-27", "close": 1.58, "volume": 86533.0}, {"date": "2023-10-30", "close": 1.66, "volume": 51079.0}, {"date": "2023-10-31", "close": 1.6, "volume": 44706.0}, {"date": "2023-11-01", "close": 1.52, "volume": 59691.0}, {"date": "2023-11-02", "close": 1.56, "volume": 53403.0}, {"date": "2023-11-03", "close": 1.56, "volume": 30611.0}, {"date": "2023-11-06", "close": 1.68, "volume": 119028.0}, {"date": "2023-11-07", "close": 1.94, "volume": 199034.0}, {"date": "2023-11-08", "close": 1.81, "volume": 88043.0}, {"date": "2023-11-09", "close": 1.82, "volume": 66397.0}, {"date": "2023-11-10", "close": 1.98, "volume": 316292.0}, {"date": "2023-11-13", "close": 1.87, "volume": 30373.0}, {"date": "2023-11-14", "close": 1.95, "volume": 172752.0}, {"date": "2023-11-15", "close": 2.04, "volume": 521422.0}, {"date": "2023-11-16", "close": 1.98, "volume": 204677.0}, {"date": "2023-11-17", "close": 1.96, "volume": 213816.0}, {"date": "2023-11-20", "close": 2.04, "volume": 70855.0}, {"date": "2023-11-21", "close": 2.27, "volume": 228473.0}, {"date": "2023-11-22", "close": 2.34, "volume": 230478.0}, {"date": "2023-11-24", "close": 2.3, "volume": 32807.0}, {"date": "2023-11-27", "close": 2.24, "volume": 86954.0}, {"date": "2023-11-28", "close": 2.23, "volume": 39734.0}, {"date": "2023-11-29", "close": 2.05, "volume": 109020.0}, {"date": "2023-11-30", "close": 1.97, "volume": 42493.0}, {"date": "2023-12-01", "close": 2.0, "volume": 97471.0}, {"date": "2023-12-04", "close": 1.96, "volume": 45796.0}, {"date": "2023-12-05", "close": 1.95, "volume": 78493.0}, {"date": "2023-12-06", "close": 1.95, "volume": 106245.0}, {"date": "2023-12-07", "close": 1.83, "volume": 146677.0}, {"date": "2023-12-08", "close": 1.82, "volume": 54270.0}, {"date": "2023-12-11", "close": 1.72, "volume": 61311.0}, {"date": "2023-12-12", "close": 1.7, "volume": 39749.0}, {"date": "2023-12-13", "close": 1.72, "volume": 33750.0}, {"date": "2023-12-14", "close": 1.91, "volume": 113629.0}, {"date": "2023-12-15", "close": 1.83, "volume": 69799.0}, {"date": "2023-12-18", "close": 1.85, "volume": 38742.0}, {"date": "2023-12-19", "close": 1.87, "volume": 69080.0}, {"date": "2023-12-20", "close": 1.82, "volume": 47090.0}, {"date": "2023-12-21", "close": 1.94, "volume": 101053.0}, {"date": "2023-12-22", "close": 2.0, "volume": 209896.0}, {"date": "2023-12-26", "close": 1.8, "volume": 114985.0}, {"date": "2023-12-27", "close": 1.89, "volume": 99971.0}, {"date": "2023-12-28", "close": 1.92, "volume": 189190.0}, {"date": "2023-12-29", "close": 1.77, "volume": 570840.0}, {"date": "2024-01-02", "close": 1.87, "volume": 102400.0}, {"date": "2024-01-03", "close": 1.97, "volume": 182010.0}, {"date": "2024-01-04", "close": 1.93, "volume": 90061.0}, {"date": "2024-01-05", "close": 1.94, "volume": 20886.0}, {"date": "2024-01-08", "close": 2.12, "volume": 296386.0}, {"date": "2024-01-09", "close": 1.97, "volume": 182080.0}, {"date": "2024-01-10", "close": 2.05, "volume": 87518.0}, {"date": "2024-01-11", "close": 2.04, "volume": 41510.0}, {"date": "2024-01-12", "close": 2.0, "volume": 42040.0}, {"date": "2024-01-16", "close": 1.92, "volume": 36997.0}, {"date": "2024-01-17", "close": 1.84, "volume": 63766.0}, {"date": "2024-01-18", "close": 1.84, "volume": 17590.0}, {"date": "2024-01-19", "close": 1.86, "volume": 40182.0}, {"date": "2024-01-22", "close": 1.77, "volume": 47131.0}, {"date": "2024-01-23", "close": 1.78, "volume": 28578.0}, {"date": "2024-01-24", "close": 1.73, "volume": 40028.0}, {"date": "2024-01-25", "close": 1.7, "volume": 39278.0}, {"date": "2024-01-26", "close": 1.7, "volume": 57545.0}, {"date": "2024-01-29", "close": 1.8, "volume": 34363.0}, {"date": "2024-01-30", "close": 1.81, "volume": 54200.0}, {"date": "2024-01-31", "close": 1.83, "volume": 67345.0}, {"date": "2024-02-01", "close": 1.78, "volume": 41128.0}, {"date": "2024-02-02", "close": 1.79, "volume": 21421.0}, {"date": "2024-02-05", "close": 1.69, "volume": 38733.0}, {"date": "2024-02-06", "close": 1.65, "volume": 82553.0}, {"date": "2024-02-07", "close": 1.72, "volume": 54439.0}, {"date": "2024-02-08", "close": 1.82, "volume": 40439.0}, {"date": "2024-02-09", "close": 1.81, "volume": 17031.0}, {"date": "2024-02-12", "close": 1.82, "volume": 49188.0}, {"date": "2024-02-13", "close": 1.72, "volume": 11247.0}, {"date": "2024-02-14", "close": 1.78, "volume": 22069.0}, {"date": "2024-02-15", "close": 1.78, "volume": 79878.0}, {"date": "2024-02-16", "close": 1.74, "volume": 22576.0}, {"date": "2024-02-20", "close": 1.66, "volume": 62383.0}, {"date": "2024-02-21", "close": 1.73, "volume": 63696.0}, {"date": "2024-02-22", "close": 1.68, "volume": 18515.0}, {"date": "2024-02-23", "close": 1.73, "volume": 62680.0}, {"date": "2024-02-26", "close": 1.84, "volume": 88538.0}, {"date": "2024-02-27", "close": 1.92, "volume": 127521.0}, {"date": "2024-02-28", "close": 1.91, "volume": 86788.0}, {"date": "2024-02-29", "close": 1.89, "volume": 22377.0}, {"date": "2024-03-01", "close": 1.93, "volume": 48382.0}, {"date": "2024-03-04", "close": 2.18, "volume": 543001.0}, {"date": "2024-03-05", "close": 2.3, "volume": 238134.0}, {"date": "2024-03-06", "close": 2.23, "volume": 210162.0}, {"date": "2024-03-07", "close": 2.1, "volume": 248439.0}, {"date": "2024-03-08", "close": 1.97, "volume": 96419.0}, {"date": "2024-03-11", "close": 1.87, "volume": 99420.0}, {"date": "2024-03-12", "close": 1.72, "volume": 153307.0}, {"date": "2024-03-13", "close": 1.76, "volume": 97109.0}, {"date": "2024-03-14", "close": 1.75, "volume": 106726.0}, {"date": "2024-03-15", "close": 1.93, "volume": 146567.0}, {"date": "2024-03-18", "close": 1.83, "volume": 62808.0}, {"date": "2024-03-19", "close": 1.89, "volume": 120481.0}, {"date": "2024-03-20", "close": 1.88, "volume": 35307.0}, {"date": "2024-03-21", "close": 1.89, "volume": 256595.0}, {"date": "2024-03-22", "close": 1.73, "volume": 103675.0}, {"date": "2024-03-25", "close": 1.71, "volume": 67422.0}, {"date": "2024-03-26", "close": 1.67, "volume": 94327.0}, {"date": "2024-03-27", "close": 1.67, "volume": 13563.0}, {"date": "2024-03-28", "close": 1.67, "volume": 92401.0}, {"date": "2024-04-01", "close": 1.63, "volume": 87551.0}, {"date": "2024-04-02", "close": 1.61, "volume": 49697.0}, {"date": "2024-04-03", "close": 1.55, "volume": 64852.0}, {"date": "2024-04-04", "close": 1.68, "volume": 153531.0}, {"date": "2024-04-05", "close": 1.69, "volume": 91355.0}, {"date": "2024-04-08", "close": 1.7, "volume": 51159.0}, {"date": "2024-04-09", "close": 1.68, "volume": 38535.0}, {"date": "2024-04-10", "close": 1.59, "volume": 92954.0}, {"date": "2024-04-11", "close": 1.65, "volume": 30756.0}, {"date": "2024-04-12", "close": 1.59, "volume": 117867.0}, {"date": "2024-04-15", "close": 1.44, "volume": 128990.0}, {"date": "2024-04-16", "close": 1.57, "volume": 94929.0}, {"date": "2024-04-17", "close": 1.52, "volume": 36264.0}, {"date": "2024-04-18", "close": 1.57, "volume": 28136.0}, {"date": "2024-04-19", "close": 1.63, "volume": 39194.0}, {"date": "2024-04-22", "close": 1.64, "volume": 66011.0}, {"date": "2024-04-23", "close": 1.62, "volume": 30920.0}, {"date": "2024-04-24", "close": 1.52, "volume": 37195.0}, {"date": "2024-04-25", "close": 1.5, "volume": 16636.0}, {"date": "2024-04-26", "close": 1.57, "volume": 29272.0}, {"date": "2024-04-29", "close": 1.51, "volume": 10652.0}, {"date": "2024-04-30", "close": 1.5, "volume": 91981.0}, {"date": "2024-05-01", "close": 1.52, "volume": 20793.0}, {"date": "2024-05-02", "close": 1.59, "volume": 20458.0}, {"date": "2024-05-03", "close": 1.57, "volume": 30874.0}, {"date": "2024-05-06", "close": 1.61, "volume": 49411.0}, {"date": "2024-05-07", "close": 1.65, "volume": 176428.0}, {"date": "2024-05-08", "close": 1.6, "volume": 82031.0}, {"date": "2024-05-09", "close": 1.71, "volume": 72169.0}, {"date": "2024-05-10", "close": 1.68, "volume": 58089.0}, {"date": "2024-05-13", "close": 1.66, "volume": 87390.0}, {"date": "2024-05-14", "close": 1.66, "volume": 50992.0}, {"date": "2024-05-15", "close": 1.53, "volume": 141389.0}, {"date": "2024-05-16", "close": 1.49, "volume": 223599.0}, {"date": "2024-05-17", "close": 1.52, "volume": 45151.0}, {"date": "2024-05-20", "close": 1.54, "volume": 124499.0}, {"date": "2024-05-21", "close": 1.51, "volume": 32853.0}, {"date": "2024-05-22", "close": 1.5, "volume": 63424.0}, {"date": "2024-05-23", "close": 1.47, "volume": 66910.0}, {"date": "2024-05-24", "close": 1.59, "volume": 86979.0}, {"date": "2024-05-28", "close": 1.59, "volume": 98684.0}, {"date": "2024-05-29", "close": 1.58, "volume": 37598.0}, {"date": "2024-05-30", "close": 1.59, "volume": 89141.0}, {"date": "2024-05-31", "close": 1.61, "volume": 68047.0}, {"date": "2024-06-03", "close": 1.59, "volume": 95913.0}, {"date": "2024-06-04", "close": 1.61, "volume": 61810.0}, {"date": "2024-06-05", "close": 1.62, "volume": 81505.0}, {"date": "2024-06-06", "close": 1.59, "volume": 50167.0}, {"date": "2024-06-07", "close": 1.58, "volume": 40911.0}, {"date": "2024-06-10", "close": 1.53, "volume": 40890.0}, {"date": "2024-06-11", "close": 1.57, "volume": 47599.0}, {"date": "2024-06-12", "close": 1.58, "volume": 88222.0}, {"date": "2024-06-13", "close": 1.61, "volume": 130944.0}, {"date": "2024-06-14", "close": 1.76, "volume": 191063.0}, {"date": "2024-06-17", "close": 1.73, "volume": 54267.0}, {"date": "2024-06-18", "close": 1.61, "volume": 64390.0}, {"date": "2024-06-20", "close": 1.64, "volume": 30487.0}, {"date": "2024-06-21", "close": 1.67, "volume": 104863.0}, {"date": "2024-06-24", "close": 1.66, "volume": 32659.0}, {"date": "2024-06-25", "close": 1.6, "volume": 27538.0}, {"date": "2024-06-26", "close": 1.65, "volume": 14053.0}, {"date": "2024-06-27", "close": 1.75, "volume": 117885.0}, {"date": "2024-06-28", "close": 1.77, "volume": 54067.0}, {"date": "2024-07-01", "close": 1.72, "volume": 43512.0}, {"date": "2024-07-02", "close": 1.75, "volume": 21155.0}, {"date": "2024-07-03", "close": 1.84, "volume": 66560.0}, {"date": "2024-07-05", "close": 1.79, "volume": 39664.0}, {"date": "2024-07-08", "close": 1.74, "volume": 17184.0}, {"date": "2024-07-09", "close": 1.72, "volume": 20162.0}, {"date": "2024-07-10", "close": 1.67, "volume": 30023.0}, {"date": "2024-07-11", "close": 1.66, "volume": 63083.0}, {"date": "2024-07-12", "close": 1.67, "volume": 44255.0}, {"date": "2024-07-15", "close": 1.6, "volume": 35038.0}, {"date": "2024-07-16", "close": 1.55, "volume": 30340.0}, {"date": "2024-07-17", "close": 1.54, "volume": 72711.0}, {"date": "2024-07-18", "close": 1.47, "volume": 59401.0}, {"date": "2024-07-19", "close": 1.51, "volume": 65127.0}, {"date": "2024-07-22", "close": 1.5, "volume": 60796.0}, {"date": "2024-07-23", "close": 1.49, "volume": 35205.0}, {"date": "2024-07-24", "close": 1.43, "volume": 63479.0}, {"date": "2024-07-25", "close": 1.41, "volume": 22527.0}, {"date": "2024-07-26", "close": 1.43, "volume": 28528.0}, {"date": "2024-07-29", "close": 1.41, "volume": 20221.0}, {"date": "2024-07-30", "close": 1.38, "volume": 25453.0}, {"date": "2024-07-31", "close": 1.39, "volume": 22372.0}, {"date": "2024-08-01", "close": 1.38, "volume": 22015.0}, {"date": "2024-08-02", "close": 1.53, "volume": 260960.0}, {"date": "2024-08-05", "close": 1.35, "volume": 122045.0}, {"date": "2024-08-06", "close": 1.36, "volume": 65604.0}, {"date": "2024-08-07", "close": 1.39, "volume": 69114.0}, {"date": "2024-08-08", "close": 1.43, "volume": 171945.0}, {"date": "2024-08-09", "close": 1.34, "volume": 88628.0}, {"date": "2024-08-12", "close": 1.27, "volume": 75311.0}, {"date": "2024-08-13", "close": 1.39, "volume": 111236.0}, {"date": "2024-08-14", "close": 1.27, "volume": 124191.0}, {"date": "2024-08-15", "close": 1.3, "volume": 32222.0}, {"date": "2024-08-16", "close": 1.36, "volume": 40974.0}, {"date": "2024-08-19", "close": 1.32, "volume": 31755.0}, {"date": "2024-08-20", "close": 1.3, "volume": 39467.0}, {"date": "2024-08-21", "close": 1.32, "volume": 22850.0}, {"date": "2024-08-22", "close": 1.31, "volume": 16511.0}, {"date": "2024-08-23", "close": 1.29, "volume": 48090.0}, {"date": "2024-08-26", "close": 1.31, "volume": 29978.0}, {"date": "2024-08-27", "close": 1.31, "volume": 7996.0}, {"date": "2024-08-28", "close": 1.27, "volume": 44539.0}, {"date": "2024-08-29", "close": 1.29, "volume": 18290.0}, {"date": "2024-08-30", "close": 1.29, "volume": 21924.0}, {"date": "2024-09-03", "close": 1.3, "volume": 15932.0}, {"date": "2024-09-04", "close": 1.34, "volume": 36521.0}, {"date": "2024-09-05", "close": 1.3, "volume": 38348.0}, {"date": "2024-09-06", "close": 1.34, "volume": 19832.0}, {"date": "2024-09-09", "close": 1.33, "volume": 34402.0}, {"date": "2024-09-10", "close": 1.33, "volume": 33750.0}, {"date": "2024-09-11", "close": 1.33, "volume": 18228.0}, {"date": "2024-09-12", "close": 1.39, "volume": 53397.0}, {"date": "2024-09-13", "close": 1.41, "volume": 24157.0}, {"date": "2024-09-16", "close": 1.4, "volume": 21263.0}, {"date": "2024-09-17", "close": 1.38, "volume": 39764.0}, {"date": "2024-09-18", "close": 1.39, "volume": 44078.0}, {"date": "2024-09-19", "close": 1.45, "volume": 52418.0}, {"date": "2024-09-20", "close": 1.4, "volume": 45553.0}, {"date": "2024-09-23", "close": 1.31, "volume": 891812.0}, {"date": "2024-09-24", "close": 1.38, "volume": 594995.0}, {"date": "2024-09-25", "close": 1.35, "volume": 680402.0}, {"date": "2024-09-26", "close": 1.35, "volume": 220405.0}, {"date": "2024-09-27", "close": 1.35, "volume": 77852.0}, {"date": "2024-09-30", "close": 1.35, "volume": 32052.0}, {"date": "2024-10-01", "close": 1.29, "volume": 200727.0}, {"date": "2024-10-02", "close": 1.28, "volume": 240716.0}, {"date": "2024-10-03", "close": 1.29, "volume": 22855.0}, {"date": "2024-10-04", "close": 1.28, "volume": 24444.0}, {"date": "2024-10-07", "close": 1.29, "volume": 148360.0}, {"date": "2024-10-08", "close": 1.32, "volume": 51419.0}, {"date": "2024-10-09", "close": 1.28, "volume": 47889.0}, {"date": "2024-10-10", "close": 1.31, "volume": 30573.0}, {"date": "2024-10-11", "close": 1.29, "volume": 15249.0}, {"date": "2024-10-14", "close": 1.27, "volume": 22778.0}, {"date": "2024-10-15", "close": 1.33, "volume": 50048.0}, {"date": "2024-10-16", "close": 1.33, "volume": 69876.0}, {"date": "2024-10-17", "close": 1.33, "volume": 79706.0}, {"date": "2024-10-18", "close": 1.46, "volume": 381561.0}, {"date": "2024-10-21", "close": 1.44, "volume": 57413.0}, {"date": "2024-10-22", "close": 1.39, "volume": 31886.0}, {"date": "2024-10-23", "close": 1.36, "volume": 36707.0}, {"date": "2024-10-24", "close": 1.37, "volume": 19262.0}, {"date": "2024-10-25", "close": 1.35, "volume": 46432.0}, {"date": "2024-10-28", "close": 1.34, "volume": 57490.0}, {"date": "2024-10-29", "close": 1.27, "volume": 150838.0}, {"date": "2024-10-30", "close": 1.26, "volume": 181572.0}, {"date": "2024-10-31", "close": 1.29, "volume": 73647.0}, {"date": "2024-11-01", "close": 1.28, "volume": 97935.0}, {"date": "2024-11-04", "close": 1.3, "volume": 67349.0}, {"date": "2024-11-05", "close": 1.31, "volume": 37587.0}, {"date": "2024-11-06", "close": 1.35, "volume": 118010.0}, {"date": "2024-11-07", "close": 1.31, "volume": 35166.0}, {"date": "2024-11-08", "close": 1.38, "volume": 91698.0}, {"date": "2024-11-11", "close": 1.48, "volume": 132162.0}, {"date": "2024-11-12", "close": 1.52, "volume": 139388.0}, {"date": "2024-11-13", "close": 1.34, "volume": 156775.0}, {"date": "2024-11-14", "close": 1.33, "volume": 122500.0}, {"date": "2024-11-15", "close": 1.29, "volume": 61206.0}, {"date": "2024-11-18", "close": 1.36, "volume": 107963.0}, {"date": "2024-11-19", "close": 1.35, "volume": 101015.0}, {"date": "2024-11-20", "close": 1.34, "volume": 56312.0}, {"date": "2024-11-21", "close": 1.34, "volume": 62661.0}, {"date": "2024-11-22", "close": 1.39, "volume": 86144.0}, {"date": "2024-11-25", "close": 1.36, "volume": 113650.0}, {"date": "2024-11-26", "close": 1.31, "volume": 90069.0}, {"date": "2024-11-27", "close": 1.51, "volume": 1132747.0}, {"date": "2024-11-29", "close": 1.55, "volume": 132743.0}, {"date": "2024-12-02", "close": 1.54, "volume": 84986.0}, {"date": "2024-12-03", "close": 1.49, "volume": 77023.0}, {"date": "2024-12-04", "close": 1.52, "volume": 75817.0}, {"date": "2024-12-05", "close": 1.49, "volume": 133529.0}, {"date": "2024-12-06", "close": 1.47, "volume": 107254.0}, {"date": "2024-12-09", "close": 1.49, "volume": 90230.0}, {"date": "2024-12-10", "close": 1.48, "volume": 52328.0}, {"date": "2024-12-11", "close": 1.46, "volume": 230828.0}, {"date": "2024-12-12", "close": 1.51, "volume": 71953.0}, {"date": "2024-12-13", "close": 1.5, "volume": 61795.0}, {"date": "2024-12-16", "close": 1.48, "volume": 36256.0}, {"date": "2024-12-17", "close": 1.39, "volume": 142352.0}, {"date": "2024-12-18", "close": 1.38, "volume": 143019.0}, {"date": "2024-12-19", "close": 1.37, "volume": 127119.0}, {"date": "2024-12-20", "close": 1.38, "volume": 195957.0}, {"date": "2024-12-23", "close": 1.36, "volume": 106595.0}, {"date": "2024-12-24", "close": 1.37, "volume": 12921.0}, {"date": "2024-12-26", "close": 1.38, "volume": 84886.0}, {"date": "2024-12-27", "close": 1.44, "volume": 134290.0}, {"date": "2024-12-30", "close": 1.41, "volume": 57219.0}, {"date": "2024-12-31", "close": 1.39, "volume": 240548.0}, {"date": "2025-01-02", "close": 1.41, "volume": 73487.0}, {"date": "2025-01-03", "close": 1.43, "volume": 62891.0}, {"date": "2025-01-06", "close": 1.46, "volume": 93069.0}, {"date": "2025-01-07", "close": 1.54, "volume": 290230.0}, {"date": "2025-01-08", "close": 1.76, "volume": 1642987.0}, {"date": "2025-01-10", "close": 1.46, "volume": 885789.0}, {"date": "2025-01-13", "close": 1.4, "volume": 208868.0}, {"date": "2025-01-14", "close": 1.32, "volume": 137728.0}, {"date": "2025-01-15", "close": 1.3, "volume": 139338.0}, {"date": "2025-01-16", "close": 1.36, "volume": 143323.0}, {"date": "2025-01-17", "close": 1.33, "volume": 71616.0}, {"date": "2025-01-21", "close": 1.42, "volume": 146019.0}, {"date": "2025-01-22", "close": 1.39, "volume": 63112.0}, {"date": "2025-01-23", "close": 1.45, "volume": 177814.0}, {"date": "2025-01-24", "close": 1.42, "volume": 91661.0}, {"date": "2025-01-27", "close": 1.35, "volume": 108604.0}, {"date": "2025-01-28", "close": 1.39, "volume": 52827.0}, {"date": "2025-01-29", "close": 1.39, "volume": 80336.0}, {"date": "2025-01-30", "close": 1.39, "volume": 67280.0}, {"date": "2025-01-31", "close": 1.43, "volume": 129227.0}, {"date": "2025-02-03", "close": 1.55, "volume": 243337.0}, {"date": "2025-02-04", "close": 1.6, "volume": 304365.0}, {"date": "2025-02-05", "close": 1.71, "volume": 258239.0}, {"date": "2025-02-06", "close": 1.6, "volume": 106741.0}, {"date": "2025-02-07", "close": 1.57, "volume": 69991.0}, {"date": "2025-02-10", "close": 1.62, "volume": 59263.0}, {"date": "2025-02-11", "close": 1.6, "volume": 95083.0}, {"date": "2025-02-12", "close": 1.7, "volume": 180769.0}, {"date": "2025-02-13", "close": 1.69, "volume": 136587.0}, {"date": "2025-02-14", "close": 1.69, "volume": 106255.0}, {"date": "2025-02-18", "close": 1.69, "volume": 91951.0}, {"date": "2025-02-19", "close": 1.67, "volume": 36986.0}, {"date": "2025-02-20", "close": 1.66, "volume": 76955.0}, {"date": "2025-02-21", "close": 1.67, "volume": 222712.0}, {"date": "2025-02-24", "close": 1.6, "volume": 117677.0}, {"date": "2025-02-25", "close": 1.61, "volume": 140323.0}, {"date": "2025-02-26", "close": 1.61, "volume": 28623.0}, {"date": "2025-02-27", "close": 1.62, "volume": 22731.0}, {"date": "2025-02-28", "close": 1.65, "volume": 64864.0}, {"date": "2025-03-03", "close": 1.62, "volume": 75947.0}, {"date": "2025-03-04", "close": 1.62, "volume": 68374.0}, {"date": "2025-03-05", "close": 1.64, "volume": 33128.0}, {"date": "2025-03-06", "close": 1.62, "volume": 23308.0}, {"date": "2025-03-07", "close": 1.64, "volume": 51854.0}, {"date": "2025-03-10", "close": 1.62, "volume": 48072.0}, {"date": "2025-03-11", "close": 1.66, "volume": 94008.0}, {"date": "2025-03-12", "close": 1.62, "volume": 234102.0}, {"date": "2025-03-13", "close": 1.67, "volume": 89449.0}, {"date": "2025-03-14", "close": 1.66, "volume": 69125.0}, {"date": "2025-03-17", "close": 1.63, "volume": 47519.0}, {"date": "2025-03-18", "close": 1.63, "volume": 34523.0}, {"date": "2025-03-19", "close": 1.6, "volume": 92779.0}, {"date": "2025-03-20", "close": 1.57, "volume": 31612.0}, {"date": "2025-03-21", "close": 1.55, "volume": 162454.0}, {"date": "2025-03-24", "close": 1.58, "volume": 135903.0}, {"date": "2025-03-25", "close": 1.56, "volume": 49180.0}, {"date": "2025-03-26", "close": 1.54, "volume": 94497.0}, {"date": "2025-03-27", "close": 1.48, "volume": 78862.0}, {"date": "2025-03-28", "close": 1.34, "volume": 130139.0}, {"date": "2025-03-31", "close": 1.35, "volume": 39985.0}, {"date": "2025-04-01", "close": 1.34, "volume": 64051.0}, {"date": "2025-04-02", "close": 1.36, "volume": 28624.0}, {"date": "2025-04-03", "close": 1.39, "volume": 222357.0}, {"date": "2025-04-04", "close": 1.31, "volume": 274623.0}, {"date": "2025-04-07", "close": 1.24, "volume": 167754.0}, {"date": "2025-04-08", "close": 1.14, "volume": 142603.0}, {"date": "2025-04-09", "close": 1.15, "volume": 250210.0}, {"date": "2025-04-10", "close": 1.1, "volume": 49747.0}, {"date": "2025-04-11", "close": 1.05, "volume": 118792.0}, {"date": "2025-04-14", "close": 1.09, "volume": 40655.0}, {"date": "2025-04-15", "close": 1.12, "volume": 40664.0}, {"date": "2025-04-16", "close": 1.08, "volume": 38460.0}, {"date": "2025-04-17", "close": 1.11, "volume": 36682.0}, {"date": "2025-04-21", "close": 1.05, "volume": 31719.0}, {"date": "2025-04-22", "close": 1.05, "volume": 66794.0}, {"date": "2025-04-23", "close": 1.07, "volume": 41184.0}, {"date": "2025-04-24", "close": 1.11, "volume": 51768.0}, {"date": "2025-04-25", "close": 1.1, "volume": 41200.0}, {"date": "2025-04-28", "close": 1.11, "volume": 24195.0}, {"date": "2025-04-29", "close": 1.14, "volume": 31823.0}, {"date": "2025-04-30", "close": 1.08, "volume": 44032.0}, {"date": "2025-05-01", "close": 1.13, "volume": 42339.0}, {"date": "2025-05-02", "close": 1.14, "volume": 156507.0}, {"date": "2025-05-05", "close": 1.1, "volume": 21594.0}, {"date": "2025-05-06", "close": 1.08, "volume": 16013.0}, {"date": "2025-05-07", "close": 1.16, "volume": 24005.0}, {"date": "2025-05-08", "close": 1.18, "volume": 87846.0}, {"date": "2025-05-09", "close": 1.17, "volume": 23316.0}, {"date": "2025-05-12", "close": 1.22, "volume": 43213.0}, {"date": "2025-05-13", "close": 1.19, "volume": 29617.0}, {"date": "2025-05-14", "close": 1.19, "volume": 44727.0}, {"date": "2025-05-15", "close": 1.19, "volume": 129323.0}, {"date": "2025-05-16", "close": 1.13, "volume": 71772.0}, {"date": "2025-05-19", "close": 1.1, "volume": 47810.0}, {"date": "2025-05-20", "close": 1.14, "volume": 39136.0}, {"date": "2025-05-21", "close": 1.18, "volume": 132914.0}, {"date": "2025-05-22", "close": 1.2, "volume": 70055.0}, {"date": "2025-05-23", "close": 1.24, "volume": 230614.0}, {"date": "2025-05-27", "close": 1.43, "volume": 875742.0}, {"date": "2025-05-28", "close": 1.33, "volume": 138288.0}, {"date": "2025-05-29", "close": 1.32, "volume": 69639.0}, {"date": "2025-05-30", "close": 1.38, "volume": 118106.0}, {"date": "2025-06-02", "close": 1.36, "volume": 50065.0}, {"date": "2025-06-03", "close": 1.35, "volume": 99088.0}, {"date": "2025-06-04", "close": 1.32, "volume": 56863.0}, {"date": "2025-06-05", "close": 1.35, "volume": 52842.0}, {"date": "2025-06-06", "close": 1.32, "volume": 73377.0}, {"date": "2025-06-09", "close": 1.3, "volume": 54620.0}, {"date": "2025-06-10", "close": 1.28, "volume": 38263.0}, {"date": "2025-06-11", "close": 1.23, "volume": 92711.0}, {"date": "2025-06-12", "close": 1.12, "volume": 175455.0}, {"date": "2025-06-13", "close": 1.15, "volume": 65582.0}, {"date": "2025-06-16", "close": 1.17, "volume": 32764.0}, {"date": "2025-06-17", "close": 1.11, "volume": 51142.0}, {"date": "2025-06-18", "close": 1.12, "volume": 47174.0}, {"date": "2025-06-20", "close": 1.03, "volume": 202945.0}, {"date": "2025-06-23", "close": 1.07, "volume": 111274.0}, {"date": "2025-06-24", "close": 1.09, "volume": 68097.0}, {"date": "2025-06-25", "close": 1.15, "volume": 102561.0}, {"date": "2025-06-26", "close": 1.15, "volume": 64041.0}, {"date": "2025-06-27", "close": 1.1, "volume": 67126.0}, {"date": "2025-06-30", "close": 1.15, "volume": 92309.0}, {"date": "2025-07-01", "close": 1.14, "volume": 29813.0}, {"date": "2025-07-02", "close": 1.19, "volume": 69359.0}, {"date": "2025-07-03", "close": 1.19, "volume": 41219.0}, {"date": "2025-07-07", "close": 1.19, "volume": 69180.0}, {"date": "2025-07-08", "close": 1.17, "volume": 2914949.0}, {"date": "2025-07-09", "close": 1.48, "volume": 5748230.0}, {"date": "2025-07-10", "close": 1.5, "volume": 439127.0}, {"date": "2025-07-11", "close": 1.53, "volume": 364594.0}, {"date": "2025-07-14", "close": 1.49, "volume": 133127.0}, {"date": "2025-07-15", "close": 1.43, "volume": 171558.0}, {"date": "2025-07-16", "close": 1.51, "volume": 175834.0}, {"date": "2025-07-17", "close": 1.51, "volume": 309104.0}, {"date": "2025-07-18", "close": 1.48, "volume": 80878.0}, {"date": "2025-07-21", "close": 1.46, "volume": 109535.0}, {"date": "2025-07-22", "close": 1.54, "volume": 111688.0}, {"date": "2025-07-23", "close": 1.54, "volume": 85120.0}, {"date": "2025-07-24", "close": 1.5, "volume": 29746.0}, {"date": "2025-07-25", "close": 1.46, "volume": 83782.0}, {"date": "2025-07-28", "close": 1.48, "volume": 86065.0}, {"date": "2025-07-29", "close": 1.41, "volume": 57831.0}, {"date": "2025-07-30", "close": 1.41, "volume": 74280.0}, {"date": "2025-07-31", "close": 1.4, "volume": 118549.0}, {"date": "2025-08-01", "close": 1.38, "volume": 50059.0}, {"date": "2025-08-04", "close": 1.37, "volume": 44991.0}, {"date": "2025-08-05", "close": 1.34, "volume": 156334.0}, {"date": "2025-08-06", "close": 1.32, "volume": 14238.0}, {"date": "2025-08-07", "close": 1.29, "volume": 95210.0}, {"date": "2025-08-08", "close": 1.39, "volume": 238675.0}, {"date": "2025-08-11", "close": 1.35, "volume": 111757.0}, {"date": "2025-08-12", "close": 1.48, "volume": 386431.0}, {"date": "2025-08-13", "close": 1.47, "volume": 45584.0}, {"date": "2025-08-14", "close": 1.49, "volume": 43117.0}, {"date": "2025-08-15", "close": 1.57, "volume": 136210.0}, {"date": "2025-08-18", "close": 1.47, "volume": 140272.0}, {"date": "2025-08-19", "close": 1.45, "volume": 43989.0}, {"date": "2025-08-20", "close": 1.46, "volume": 24254.0}, {"date": "2025-08-21", "close": 1.45, "volume": 28251.0}, {"date": "2025-08-22", "close": 1.49, "volume": 135654.0}, {"date": "2025-08-25", "close": 1.55, "volume": 95060.0}, {"date": "2025-08-26", "close": 1.53, "volume": 29587.0}, {"date": "2025-08-27", "close": 1.55, "volume": 45276.0}, {"date": "2025-08-28", "close": 1.56, "volume": 73404.0}, {"date": "2025-08-29", "close": 1.52, "volume": 33971.0}, {"date": "2025-09-02", "close": 1.52, "volume": 62911.0}, {"date": "2025-09-03", "close": 1.55, "volume": 57876.0}, {"date": "2025-09-04", "close": 1.54, "volume": 33588.0}, {"date": "2025-09-05", "close": 1.53, "volume": 26643.0}, {"date": "2025-09-08", "close": 1.52, "volume": 46476.0}, {"date": "2025-09-09", "close": 1.53, "volume": 30764.0}, {"date": "2025-09-10", "close": 1.53, "volume": 26202.0}, {"date": "2025-09-11", "close": 1.54, "volume": 41493.0}, {"date": "2025-09-12", "close": 1.54, "volume": 51471.0}, {"date": "2025-09-15", "close": 1.53, "volume": 17996.0}, {"date": "2025-09-16", "close": 1.51, "volume": 52792.0}, {"date": "2025-09-17", "close": 1.51, "volume": 48735.0}, {"date": "2025-09-18", "close": 1.5, "volume": 21288.0}, {"date": "2025-09-19", "close": 1.53, "volume": 65125.0}, {"date": "2025-09-22", "close": 1.51, "volume": 47416.0}, {"date": "2025-09-23", "close": 1.49, "volume": 65984.0}, {"date": "2025-09-24", "close": 1.51, "volume": 62248.0}, {"date": "2025-09-25", "close": 1.49, "volume": 128256.0}, {"date": "2025-09-26", "close": 1.52, "volume": 53861.0}, {"date": "2025-09-29", "close": 1.48, "volume": 38525.0}, {"date": "2025-09-30", "close": 1.5, "volume": 42769.0}, {"date": "2025-10-01", "close": 1.52, "volume": 25838.0}, {"date": "2025-10-02", "close": 1.51, "volume": 60223.0}, {"date": "2025-10-03", "close": 1.51, "volume": 27969.0}, {"date": "2025-10-06", "close": 1.53, "volume": 46338.0}, {"date": "2025-10-07", "close": 1.5, "volume": 42349.0}, {"date": "2025-10-08", "close": 1.53, "volume": 151598.0}, {"date": "2025-10-09", "close": 1.53, "volume": 73198.0}, {"date": "2025-10-10", "close": 1.51, "volume": 94619.0}, {"date": "2025-10-13", "close": 1.51, "volume": 13520.0}, {"date": "2025-10-14", "close": 1.55, "volume": 46588.0}, {"date": "2025-10-15", "close": 1.55, "volume": 123287.0}, {"date": "2025-10-16", "close": 1.54, "volume": 56584.0}, {"date": "2025-10-17", "close": 1.56, "volume": 9506.0}, {"date": "2025-10-20", "close": 1.54, "volume": 47298.0}, {"date": "2025-10-21", "close": 1.54, "volume": 53470.0}, {"date": "2025-10-22", "close": 1.48, "volume": 43592.0}, {"date": "2025-10-23", "close": 1.46, "volume": 36676.0}, {"date": "2025-10-24", "close": 1.5, "volume": 112370.0}, {"date": "2025-10-27", "close": 1.23, "volume": 317435.0}, {"date": "2025-10-28", "close": 1.38, "volume": 288358.0}, {"date": "2025-10-29", "close": 1.32, "volume": 168804.0}, {"date": "2025-10-30", "close": 1.33, "volume": 144824.0}, {"date": "2025-10-31", "close": 1.36, "volume": 122768.0}, {"date": "2025-11-03", "close": 1.3, "volume": 28974.0}, {"date": "2025-11-04", "close": 1.25, "volume": 101564.0}, {"date": "2025-11-05", "close": 1.36, "volume": 94480.0}, {"date": "2025-11-06", "close": 1.36, "volume": 52570.0}, {"date": "2025-11-07", "close": 1.37, "volume": 22864.0}, {"date": "2025-11-10", "close": 1.38, "volume": 22637.0}, {"date": "2025-11-11", "close": 1.41, "volume": 176770.0}, {"date": "2025-11-12", "close": 1.43, "volume": 27693.0}, {"date": "2025-11-13", "close": 1.44, "volume": 62699.0}, {"date": "2025-11-14", "close": 1.47, "volume": 66426.0}, {"date": "2025-11-17", "close": 1.34, "volume": 99560.0}, {"date": "2025-11-18", "close": 1.37, "volume": 181716.0}, {"date": "2025-11-19", "close": 1.35, "volume": 129605.0}, {"date": "2025-11-20", "close": 1.35, "volume": 111418.0}, {"date": "2025-11-21", "close": 1.35, "volume": 94639.0}, {"date": "2025-11-24", "close": 1.38, "volume": 24239.0}, {"date": "2025-11-25", "close": 1.37, "volume": 64009.0}, {"date": "2025-11-26", "close": 1.34, "volume": 66786.0}, {"date": "2025-11-28", "close": 1.37, "volume": 147437.0}, {"date": "2025-12-01", "close": 1.36, "volume": 76369.0}, {"date": "2025-12-02", "close": 1.37, "volume": 51529.0}, {"date": "2025-12-03", "close": 1.35, "volume": 26481.0}, {"date": "2025-12-04", "close": 1.33, "volume": 35641.0}, {"date": "2025-12-05", "close": 1.25, "volume": 46371.0}, {"date": "2025-12-08", "close": 1.23, "volume": 25982.0}, {"date": "2025-12-09", "close": 1.27, "volume": 39486.0}, {"date": "2025-12-10", "close": 1.28, "volume": 27158.0}, {"date": "2025-12-11", "close": 1.32, "volume": 31754.0}, {"date": "2025-12-12", "close": 1.29, "volume": 21153.0}, {"date": "2025-12-15", "close": 1.25, "volume": 41073.0}, {"date": "2025-12-16", "close": 1.17, "volume": 66869.0}, {"date": "2025-12-17", "close": 1.2, "volume": 87464.0}, {"date": "2025-12-18", "close": 1.21, "volume": 6147.0}, {"date": "2025-12-19", "close": 1.2, "volume": 31972.0}, {"date": "2025-12-22", "close": 1.22, "volume": 11698.0}, {"date": "2025-12-23", "close": 1.2, "volume": 53708.0}, {"date": "2025-12-24", "close": 1.17, "volume": 4804.0}, {"date": "2025-12-26", "close": 1.18, "volume": 21257.0}, {"date": "2025-12-29", "close": 1.13, "volume": 10769.0}, {"date": "2025-12-30", "close": 1.1, "volume": 27766.0}, {"date": "2025-12-31", "close": 1.1, "volume": 54256.0}, {"date": "2026-01-02", "close": 1.12, "volume": 221896.0}, {"date": "2026-01-05", "close": 1.2, "volume": 17983.0}, {"date": "2026-01-06", "close": 1.21, "volume": 47712.0}, {"date": "2026-01-07", "close": 1.18, "volume": 16520.0}, {"date": "2026-01-08", "close": 1.24, "volume": 18125.0}, {"date": "2026-01-09", "close": 1.23, "volume": 5325.0}, {"date": "2026-01-12", "close": 1.23, "volume": 17121.0}, {"date": "2026-01-13", "close": 1.26, "volume": 58262.0}, {"date": "2026-01-14", "close": 1.26, "volume": 37981.0}, {"date": "2026-01-15", "close": 1.29, "volume": 58166.0}, {"date": "2026-01-16", "close": 1.3, "volume": 25607.0}, {"date": "2026-01-20", "close": 1.28, "volume": 75648.0}, {"date": "2026-01-21", "close": 1.29, "volume": 83014.0}, {"date": "2026-01-22", "close": 1.33, "volume": 237303.0}, {"date": "2026-01-23", "close": 1.4, "volume": 28691.0}, {"date": "2026-01-26", "close": 1.43, "volume": 42402.0}, {"date": "2026-01-27", "close": 1.51, "volume": 83527.0}, {"date": "2026-01-28", "close": 1.5, "volume": 55964.0}, {"date": "2026-01-29", "close": 1.52, "volume": 13266.0}, {"date": "2026-01-30", "close": 1.47, "volume": 37697.0}, {"date": "2026-02-02", "close": 1.48, "volume": 62481.0}, {"date": "2026-02-03", "close": 1.53, "volume": 40814.0}, {"date": "2026-02-04", "close": 1.5, "volume": 49777.0}, {"date": "2026-02-05", "close": 1.48, "volume": 20006.0}, {"date": "2026-02-06", "close": 1.53, "volume": 167230.0}, {"date": "2026-02-09", "close": 1.51, "volume": 126502.0}, {"date": "2026-02-10", "close": 1.49, "volume": 49834.0}, {"date": "2026-02-11", "close": 1.48, "volume": 53203.0}, {"date": "2026-02-12", "close": 1.5, "volume": 81523.0}, {"date": "2026-02-13", "close": 1.52, "volume": 36443.0}, {"date": "2026-02-17", "close": 1.54, "volume": 18050.0}, {"date": "2026-02-18", "close": 1.51, "volume": 9603.0}, {"date": "2026-02-19", "close": 1.51, "volume": 18863.0}, {"date": "2026-02-20", "close": 1.52, "volume": 49569.0}, {"date": "2026-02-23", "close": 1.43, "volume": 24046.0}, {"date": "2026-02-24", "close": 1.37, "volume": 21721.0}, {"date": "2026-02-25", "close": 1.42, "volume": 35262.0}, {"date": "2026-02-26", "close": 1.46, "volume": 226168.0}, {"date": "2026-02-27", "close": 1.41, "volume": 18012.0}, {"date": "2026-03-02", "close": 1.4, "volume": 131663.0}, {"date": "2026-03-03", "close": 1.35, "volume": 139480.0}, {"date": "2026-03-04", "close": 1.32, "volume": 137218.0}, {"date": "2026-03-05", "close": 1.28, "volume": 21249.0}, {"date": "2026-03-06", "close": 1.29, "volume": 331277.0}, {"date": "2026-03-09", "close": 1.26, "volume": 37565.0}, {"date": "2026-03-10", "close": 1.28, "volume": 114401.0}, {"date": "2026-03-11", "close": 1.27, "volume": 158517.0}, {"date": "2026-03-12", "close": 1.26, "volume": 19652.0}, {"date": "2026-03-13", "close": 1.28, "volume": 14914.0}, {"date": "2026-03-16", "close": 1.28, "volume": 88203.0}, {"date": "2026-03-17", "close": 1.3, "volume": 22321.0}, {"date": "2026-03-18", "close": 1.26, "volume": 9458.0}, {"date": "2026-03-19", "close": 1.29, "volume": 19341.0}, {"date": "2026-03-20", "close": 1.4, "volume": 352579.0}, {"date": "2026-03-23", "close": 1.4, "volume": 147957.0}, {"date": "2026-03-24", "close": 1.37, "volume": 20186.0}, {"date": "2026-03-25", "close": 1.33, "volume": 154141.0}, {"date": "2026-03-26", "close": 1.3, "volume": 9644.0}, {"date": "2026-03-27", "close": 1.22, "volume": 148965.0}, {"date": "2026-03-30", "close": 1.21, "volume": 43567.0}, {"date": "2026-03-31", "close": 1.28, "volume": 149332.0}, {"date": "2026-04-01", "close": 1.29, "volume": 220693.0}, {"date": "2026-04-02", "close": 1.27, "volume": 3439.0}, {"date": "2026-04-06", "close": 1.32, "volume": 56089.0}, {"date": "2026-04-07", "close": 1.33, "volume": 179665.0}, {"date": "2026-04-08", "close": 1.39, "volume": 182433.0}, {"date": "2026-04-09", "close": 1.38, "volume": 26189.0}, {"date": "2026-04-10", "close": 1.38, "volume": 19171.0}, {"date": "2026-04-13", "close": 1.35, "volume": 58252.0}, {"date": "2026-04-14", "close": 1.32, "volume": 31766.0}, {"date": "2026-04-15", "close": 1.34, "volume": 28476.0}, {"date": "2026-04-16", "close": 1.36, "volume": 70668.0}, {"date": "2026-04-17", "close": 1.33, "volume": 18571.0}, {"date": "2026-04-20", "close": 1.27, "volume": 29659.0}, {"date": "2026-04-21", "close": 1.28, "volume": 13732.0}, {"date": "2026-04-22", "close": 1.23, "volume": 18955.0}, {"date": "2026-04-23", "close": 1.09, "volume": 73357.0}, {"date": "2026-04-24", "close": 1.09, "volume": 50690.0}, {"date": "2026-04-27", "close": 1.09, "volume": 52915.0}, {"date": "2026-04-28", "close": 1.08, "volume": 12103.0}, {"date": "2026-04-29", "close": 1.09, "volume": 11730.0}, {"date": "2026-04-30", "close": 1.11, "volume": 134622.0}, {"date": "2026-05-01", "close": 1.16, "volume": 158286.0}, {"date": "2026-05-04", "close": 1.11, "volume": 48329.0}, {"date": "2026-05-05", "close": 1.16, "volume": 29352.0}, {"date": "2026-05-06", "close": 1.21, "volume": 125250.0}, {"date": "2026-05-07", "close": 1.25, "volume": 47645.0}, {"date": "2026-05-08", "close": 1.29, "volume": 71248.0}, {"date": "2026-05-11", "close": 1.3, "volume": 83645.0}, {"date": "2026-05-12", "close": 1.28, "volume": 35248.0}, {"date": "2026-05-13", "close": 1.25, "volume": 14244.0}, {"date": "2026-05-14", "close": 1.24, "volume": 38249.0}, {"date": "2026-05-15", "close": 1.21, "volume": 70974.0}, {"date": "2026-05-18", "close": 1.2, "volume": 22493.0}, {"date": "2026-05-19", "close": 1.18, "volume": 36489.0}, {"date": "2026-05-20", "close": 1.22, "volume": 46457.0}, {"date": "2026-05-21", "close": 1.22, "volume": 136799.0}, {"date": "2026-05-22", "close": 1.24, "volume": 15866.0}, {"date": "2026-05-26", "close": 1.22, "volume": 76654.0}, {"date": "2026-05-27", "close": 1.23, "volume": 14794.0}, {"date": "2026-05-28", "close": 1.21, "volume": 48803.0}, {"date": "2026-05-29", "close": 1.17, "volume": 35437.0}, {"date": "2026-06-01", "close": 1.12, "volume": 84490.0}, {"date": "2026-06-02", "close": 1.15, "volume": 64415.0}, {"date": "2026-06-03", "close": 1.14, "volume": 44042.0}, {"date": "2026-06-04", "close": 1.24, "volume": 78487.0}, {"date": "2026-06-05", "close": 1.15, "volume": 38245.0}, {"date": "2026-06-08", "close": 1.21, "volume": 47910.0}, {"date": "2026-06-09", "close": 1.23, "volume": 12905.0}, {"date": "2026-06-10", "close": 1.22, "volume": 70431.0}, {"date": "2026-06-11", "close": 1.21, "volume": 219411.0}, {"date": "2026-06-12", "close": 1.2, "volume": 40875.0}, {"date": "2026-06-15", "close": 1.19, "volume": 155505.0}, {"date": "2026-06-16", "close": 1.24, "volume": 80967.0}, {"date": "2026-06-17", "close": 1.23, "volume": 18413.0}, {"date": "2026-06-18", "close": 1.24, "volume": 38693.0}, {"date": "2026-06-22", "close": 1.2, "volume": 27052.0}, {"date": "2026-06-23", "close": 1.22, "volume": 13892.0}, {"date": "2026-06-24", "close": 1.23, "volume": 25377.0}, {"date": "2026-06-25", "close": 1.25, "volume": 127914.0}, {"date": "2026-06-26", "close": 1.3, "volume": 77321.0}, {"date": "2026-06-29", "close": 1.28, "volume": 27985.0}, {"date": "2026-06-30", "close": 1.25, "volume": 37346.0}, {"date": "2026-07-01", "close": 1.26, "volume": 11914.0}, {"date": "2026-07-02", "close": 1.25, "volume": 28853.0}, {"date": "2026-07-06", "close": 1.2, "volume": 19694.0}, {"date": "2026-07-07", "close": 1.21, "volume": 9505.0}, {"date": "2026-07-08", "close": 1.21, "volume": 39889.0}, {"date": "2026-07-09", "close": 1.1, "volume": 208662.0}, {"date": "2026-07-10", "close": 1.09, "volume": 39628.0}, {"date": "2026-07-13", "close": 1.08, "volume": 50991.0}, {"date": "2026-07-14", "close": 1.09, "volume": 31666.0}, {"date": "2026-07-15", "close": 1.07, "volume": 43311.0}, {"date": "2026-07-16", "close": 1.09, "volume": 71416.0}, {"date": "2026-07-17", "close": 1.08, "volume": 10360.0}, {"date": "2026-07-20", "close": 1.07, "volume": 19877.0}, {"date": "2026-07-21", "close": 1.11, "volume": 15311.0}, {"date": "2026-07-22", "close": 1.09, "volume": 16260.0}, {"date": "2026-07-23", "close": 1.07, "volume": 29962.0}, {"date": "2026-07-24", "close": 1.07, "volume": 9606.0}, {"date": "2026-07-27", "close": 1.09, "volume": 8849.0}, {"date": "2026-07-28", "close": 1.11, "volume": 24267.0}, {"date": "2026-07-29", "close": 1.09, "volume": 15461.0}, {"date": "2026-07-30", "close": 1.08, "volume": 23792.0}, {"date": "2026-07-31", "close": 1.1, "volume": 19748.0}, {"date": "2026-08-03", "close": 1.09, "volume": 72772.0}, {"date": "2026-08-04", "close": 1.1, "volume": 35806.0}, {"date": "2026-08-05", "close": 1.11, "volume": 15291.0}, {"date": "2026-08-06", "close": 1.12, "volume": 19261.0}, {"date": "2026-08-07", "close": 1.08, "volume": 26871.0}, {"date": "2026-08-10", "close": 1.06, "volume": 17293.0}, {"date": "2026-08-11", "close": 1.04, "volume": 31718.0}, {"date": "2026-08-12", "close": 1.04, "volume": 56821.0}, {"date": "2026-08-13", "close": 1.03, "volume": 22765.0}, {"date": "2026-08-14", "close": 1.03, "volume": 60228.0}, {"date": "2026-08-17", "close": 1.04, "volume": 27324.0}, {"date": "2026-08-18", "close": 1.04, "volume": 10379.0}, {"date": "2026-08-19", "close": 1.03, "volume": 12043.0}, {"date": "2026-08-20", "close": 1.04, "volume": 21692.0}, {"date": "2026-08-21", "close": 0.9803, "volume": 77896.0}, {"date": "2026-08-24", "close": 0.92, "volume": 59802.0}, {"date": "2026-08-25", "close": 0.9781, "volume": 35922.0}, {"date": "2026-08-26", "close": 0.9743, "volume": 24660.0}, {"date": "2026-08-27", "close": 0.995, "volume": 121137.0}, {"date": "2026-08-28", "close": 0.9989, "volume": 10118.0}, {"date": "2026-08-31", "close": 0.9781, "volume": 17864.0}, {"date": "2026-09-01", "close": 1.03, "volume": 366262.0}, {"date": "2026-09-02", "close": 1.1, "volume": 462962.0}, {"date": "2026-09-03", "close": 1.05, "volume": 331420.0}, {"date": "2026-09-04", "close": 1.07, "volume": 88693.0}, {"date": "2026-09-08", "close": 1.07, "volume": 32111.0}, {"date": "2026-09-09", "close": 1.06, "volume": 24818.0}, {"date": "2026-09-10", "close": 1.05, "volume": 18394.0}, {"date": "2026-09-11", "close": 1.01, "volume": 148274.0}, {"date": "2026-09-14", "close": 1.02, "volume": 46697.0}, {"date": "2026-09-15", "close": 1.0, "volume": 270567.0}, {"date": "2026-09-16", "close": 1.01, "volume": 30765.0}, {"date": "2026-09-17", "close": 1.05, "volume": 26873.0}, {"date": "2026-09-18", "close": 1.04, "volume": 35678.0}, {"date": "2026-09-21", "close": 1.04, "volume": 67910.0}, {"date": "2026-09-22", "close": 1.02, "volume": 27338.0}, {"date": "2026-09-23", "close": 1.05, "volume": 76239.0}, {"date": "2026-09-24", "close": 1.05, "volume": 31870.0}, {"date": "2026-09-25", "close": 1.06, "volume": 19317.0}, {"date": "2026-09-28", "close": 1.07, "volume": 224461.0}, {"date": "2026-09-29", "close": 1.05, "volume": 49751.0}, {"date": "2026-09-30", "close": 1.06, "volume": 130016.0}, {"date": "2026-10-01", "close": 1.02, "volume": 35322.0}, {"date": "2026-10-02", "close": 1.04, "volume": 31164.0}, {"date": "2026-10-05", "close": 1.04, "volume": 56653.0}, {"date": "2026-10-06", "close": 1.03, "volume": 322779.0}, {"date": "2026-10-07", "close": 1.06, "volume": 40942.0}, {"date": "2026-10-08", "close": 1.03, "volume": 74534.0}], "refreshing": true}