{"ticker": "GWH", "overview": {"cik": "1819438", "ticker": "GWH", "name": "ESS Tech, Inc.", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "sic": "3690", "announcements": [{"form": "S-3", "date": "2026-09-08", "title": "Shelf registration", "accession": "0001628280-26-060945", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001819438-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002083724-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002056453-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001819438-26-000077", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-21", "title": "Prospectus", "accession": "0001819438-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003810", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037662", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001819438-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001819438-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819438-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001819438-26-000065", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001819438-26-000064", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-02", "title": "Form 25-NSE", "accession": "0000876661-26-000595", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001819438-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001819438-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001819438-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001819438-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002106707-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001705428-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001685105-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001544911-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001885330-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001549086-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001819438-26-000041", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3751.3194000000003, "net": -3751.3194000000003, "insiders": 2, "first_date": "2026-08-21", "last_date": "2026-08-21"}, "metrics": {"ticker": "GWH", "has_prices": true, "as_of": "2026-07-24", "last": 0.7509, "prev_close": 0.8004, "change": -0.04949999999999999, "change_pct": -0.06184407796101948, "session_volume": 572255.0, "vwap_5": 0.8517828105712025, "vwap_20": 0.9040512195877098, "vwap_60": 0.8995816705087031, "vwap_250": 5.033010474737842, "high_52w": 4.56, "low_52w": 0.7401, "avg_volume_20": 917279.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002083724-26-000005", "src": "INSIDERS", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Kate Eileen Suhadolnik", "who_key": "Suhadolnik Kate Eileen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1579.4394, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "CFO trims $2K of GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/2083724/000208372426000005/0002083724-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0002056453-26-000005", "src": "INSIDERS", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Kelly F. Goodman", "who_key": "Goodman Kelly F.", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2171.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Someone inside GWH is selling \u2014 $2K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/2056453/000205645326000005/0002056453-26-000005-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0001172661-26-003810", "src": "13DG", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.76% passive stake in GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003810-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001493152-26-037662", "src": "13DG", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Ayrton Capital LLC moves to a 8.14% passive stake in GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037662-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001172661-26-002362", "src": "13DG", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 5.15% passive stake in GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002362-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001493152-26-022318", "src": "13DG", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Ayrton Capital LLC takes a 9.99% passive stake in GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022318-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0000899243-21-044472", "src": "INSIDERS", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Softbank Group Corp", "who_key": "SOFTBANK GROUP CORP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Director files routine paperwork on GWH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000089924321044472/0000899243-21-044472-index.htm", "trade_date": "2021-11-09", "timestamp": "2021-11-09", "mins": 2620244}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003810", "src": "13DG", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 4.76% passive stake in GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003810-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001493152-26-037662", "src": "13DG", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Ayrton Capital LLC moves to a 8.14% passive stake in GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037662-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001172661-26-002362", "src": "13DG", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Alyeska Investment Group, L.P. moves to a 5.15% passive stake in GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002362-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001493152-26-022318", "src": "13DG", "ticker": "GWH", "cik": "1819438", "company": "ESS Tech, Inc.", "company_raw": "ESS Tech, Inc.", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "United States", "headline": "Ayrton Capital LLC takes a 9.99% passive stake in GWH", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-022318-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GWH", "new_value": "ESS Tech, Inc. Common Stock", "effective": "", "evidence": "GWH is listed again under the same company (ESS Tech, Inc. Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-10-25T02:46:05.516817"}, {"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "GWHT", "new_value": "", "effective": "", "evidence": "GWHT no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-25T02:46:05.413572"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "GWH", "new_value": "GWHT", "effective": "", "evidence": "EDGAR now lists CIK 0001819438 under GWHT (was GWH)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819438", "applied": 1, "detected_at": "2026-10-25T02:43:58.042033"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ESS Tech, Inc. Common Stock", "new_value": "ESS Tech, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819438", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819438", "applied": 1, "detected_at": "2026-10-25T02:43:58.040371"}]}, "key_people": [{"who": "Kelly F. Goodman", "who_key": "Goodman Kelly F.", "role": "SEE REMARKS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2171.88, "net": -2171.88, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2171.88, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2056453/000205645326000005/0002056453-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 2171.88, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2056453/000205645326000005/0002056453-26-000005-index.htm"}}, {"who": "Kate Eileen Suhadolnik", "who_key": "Suhadolnik Kate Eileen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1579.4394, "net": -1579.4394, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1579.4394, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2083724/000208372426000005/0002083724-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 1579.4394, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2083724/000208372426000005/0002083724-26-000005-index.htm"}}], "activity": [{"date": "2026-08-21", "net": -3751.3194000000003}], "announcements": [{"form": "S-3", "date": "2026-09-08", "title": "Shelf registration", "accession": "0001628280-26-060945", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "Material event", "accession": "0001819438-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002083724-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0002056453-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001819438-26-000077", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-21", "title": "Prospectus", "accession": "0001819438-26-000075", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003810", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-037662", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001819438-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001819438-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001819438-26-000067", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001819438-26-000065", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-17", "title": "Prospectus", "accession": "0001819438-26-000064", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-07-02", "title": "Form 25-NSE", "accession": "0000876661-26-000595", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001819438-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001819438-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001819438-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001819438-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0002106707-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001705428-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001685105-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001544911-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001885330-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001549086-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001819438-26-000041", "price_sensitive": false}], "performance": {"ticker": "GWH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 148.4926, "volume": 1090.0}, {"date": "2021-07-28", "close": 148.7926, "volume": 240.0}, {"date": "2021-07-29", "close": 149.2425, "volume": 28160.0}, {"date": "2021-07-30", "close": 149.2425, "volume": 5715.0}, {"date": "2021-08-02", "close": 149.0925, "volume": 4203.0}, {"date": "2021-08-03", "close": 148.9426, "volume": 15596.0}, {"date": "2021-08-04", "close": 149.0925, "volume": 4084.0}, {"date": "2021-08-05", "close": 149.2425, "volume": 1384.0}, {"date": "2021-08-06", "close": 149.2425, "volume": 2041.0}, {"date": "2021-08-09", "close": 149.0925, "volume": 2688.0}, {"date": "2021-08-10", "close": 148.9426, "volume": 1652.0}, {"date": "2021-08-11", "close": 149.5425, "volume": 5965.0}, {"date": "2021-08-12", "close": 148.7926, "volume": 1762.0}, {"date": "2021-08-13", "close": 149.0925, "volume": 1815.0}, {"date": "2021-08-16", "close": 149.2425, "volume": 1252.0}, {"date": "2021-08-17", "close": 148.4176, "volume": 12003.0}, {"date": "2021-08-18", "close": 148.9426, "volume": 7536.0}, {"date": "2021-08-19", "close": 148.3426, "volume": 674.0}, {"date": "2021-08-20", "close": 148.4926, "volume": 13935.0}, {"date": "2021-08-23", "close": 148.1926, "volume": 370.0}, {"date": "2021-08-24", "close": 148.4926, "volume": 705.0}, {"date": "2021-08-25", "close": 148.4941, "volume": 410.0}, {"date": "2021-08-26", "close": 148.9426, "volume": 821.0}, {"date": "2021-08-27", "close": 148.8676, "volume": 13034.0}, {"date": "2021-08-30", "close": 148.6426, "volume": 16932.0}, {"date": "2021-08-31", "close": 148.7926, "volume": 3246.0}, {"date": "2021-09-01", "close": 148.9426, "volume": 3354.0}, {"date": "2021-09-02", "close": 148.9426, "volume": 2461.0}, {"date": "2021-09-03", "close": 149.0895, "volume": 184.0}, {"date": "2021-09-07", "close": 149.2425, "volume": 10743.0}, {"date": "2021-09-08", "close": 149.0175, "volume": 226.0}, {"date": "2021-09-09", "close": 149.3925, "volume": 1811.0}, {"date": "2021-09-10", "close": 149.1675, "volume": 4286.0}, {"date": "2021-09-13", "close": 149.5365, "volume": 3223.0}, {"date": "2021-09-14", "close": 149.3925, "volume": 1467.0}, {"date": "2021-09-15", "close": 149.5425, "volume": 18340.0}, {"date": "2021-09-16", "close": 149.832, "volume": 11189.0}, {"date": "2021-09-17", "close": 149.8425, "volume": 866.0}, {"date": "2021-09-20", "close": 149.841, "volume": 10042.0}, {"date": "2021-09-21", "close": 149.6925, "volume": 2678.0}, {"date": "2021-09-22", "close": 149.6925, "volume": 7040.0}, {"date": "2021-09-23", "close": 149.8425, "volume": 59475.0}, {"date": "2021-09-24", "close": 149.8425, "volume": 51719.0}, {"date": "2021-09-27", "close": 149.8425, "volume": 23983.0}, {"date": "2021-09-28", "close": 149.8425, "volume": 7785.0}, {"date": "2021-09-29", "close": 149.7675, "volume": 4145.0}, {"date": "2021-09-30", "close": 149.5425, "volume": 7789.0}, {"date": "2021-10-01", "close": 149.0925, "volume": 13449.0}, {"date": "2021-10-04", "close": 133.7933, "volume": 12171.0}, {"date": "2021-10-05", "close": 134.0933, "volume": 6897.0}, {"date": "2021-10-06", "close": 112.6444, "volume": 24946.0}, {"date": "2021-10-07", "close": 114.5943, "volume": 10122.0}, {"date": "2021-10-08", "close": 123.1438, "volume": 15371.0}, {"date": "2021-10-11", "close": 156.2922, "volume": 209349.0}, {"date": "2021-10-12", "close": 356.9821, "volume": 4661804.0}, {"date": "2021-10-13", "close": 286.0357, "volume": 900750.0}, {"date": "2021-10-14", "close": 254.0873, "volume": 233452.0}, {"date": "2021-10-15", "close": 261.1369, "volume": 228224.0}, {"date": "2021-10-18", "close": 279.886, "volume": 239331.0}, {"date": "2021-10-19", "close": 257.3871, "volume": 131076.0}, {"date": "2021-10-20", "close": 236.6882, "volume": 100536.0}, {"date": "2021-10-21", "close": 239.088, "volume": 98556.0}, {"date": "2021-10-22", "close": 250.3375, "volume": 119547.0}, {"date": "2021-10-25", "close": 230.9885, "volume": 78598.0}, {"date": "2021-10-26", "close": 254.9872, "volume": 105965.0}, {"date": "2021-10-27", "close": 248.6876, "volume": 47104.0}, {"date": "2021-10-28", "close": 245.6877, "volume": 51342.0}, {"date": "2021-10-29", "close": 269.9865, "volume": 134590.0}, {"date": "2021-11-01", "close": 281.2359, "volume": 85675.0}, {"date": "2021-11-02", "close": 273.8863, "volume": 82771.0}, {"date": "2021-11-03", "close": 261.1369, "volume": 57722.0}, {"date": "2021-11-04", "close": 264.1368, "volume": 44088.0}, {"date": "2021-11-05", "close": 281.2359, "volume": 178123.0}, {"date": "2021-11-08", "close": 253.9373, "volume": 129504.0}, {"date": "2021-11-09", "close": 251.9874, "volume": 61899.0}, {"date": "2021-11-10", "close": 252.4374, "volume": 43562.0}, {"date": "2021-11-11", "close": 225.2887, "volume": 110038.0}, {"date": "2021-11-12", "close": 227.2386, "volume": 63081.0}, {"date": "2021-11-15", "close": 228.8886, "volume": 52853.0}, {"date": "2021-11-16", "close": 224.6888, "volume": 52474.0}, {"date": "2021-11-17", "close": 227.0886, "volume": 41950.0}, {"date": "2021-11-18", "close": 224.5388, "volume": 37848.0}, {"date": "2021-11-19", "close": 226.6387, "volume": 73006.0}, {"date": "2021-11-22", "close": 226.4887, "volume": 66870.0}, {"date": "2021-11-23", "close": 223.6388, "volume": 37318.0}, {"date": "2021-11-24", "close": 230.2385, "volume": 34963.0}, {"date": "2021-11-26", "close": 239.388, "volume": 43203.0}, {"date": "2021-11-29", "close": 246.7377, "volume": 50393.0}, {"date": "2021-11-30", "close": 239.238, "volume": 55843.0}, {"date": "2021-12-01", "close": 234.1383, "volume": 38407.0}, {"date": "2021-12-02", "close": 237.1381, "volume": 47532.0}, {"date": "2021-12-03", "close": 241.0379, "volume": 54991.0}, {"date": "2021-12-06", "close": 207.5896, "volume": 91753.0}, {"date": "2021-12-07", "close": 208.9396, "volume": 51170.0}, {"date": "2021-12-08", "close": 216.1392, "volume": 25708.0}, {"date": "2021-12-09", "close": 217.4891, "volume": 26246.0}, {"date": "2021-12-10", "close": 217.9391, "volume": 28734.0}, {"date": "2021-12-13", "close": 220.339, "volume": 18891.0}, {"date": "2021-12-14", "close": 208.0396, "volume": 34278.0}, {"date": "2021-12-15", "close": 197.3901, "volume": 32747.0}, {"date": "2021-12-16", "close": 184.4908, "volume": 51443.0}, {"date": "2021-12-17", "close": 174.1413, "volume": 253711.0}, {"date": "2021-12-20", "close": 170.9915, "volume": 37442.0}, {"date": "2021-12-21", "close": 185.3907, "volume": 32618.0}, {"date": "2021-12-22", "close": 190.0405, "volume": 43504.0}, {"date": "2021-12-23", "close": 202.4899, "volume": 120046.0}, {"date": "2021-12-27", "close": 196.1902, "volume": 38074.0}, {"date": "2021-12-28", "close": 192.7404, "volume": 35921.0}, {"date": "2021-12-29", "close": 182.6909, "volume": 49314.0}, {"date": "2021-12-30", "close": 174.5913, "volume": 191433.0}, {"date": "2021-12-31", "close": 171.5914, "volume": 26999.0}, {"date": "2022-01-03", "close": 172.4914, "volume": 38753.0}, {"date": "2022-01-04", "close": 169.6415, "volume": 37124.0}, {"date": "2022-01-05", "close": 158.9921, "volume": 27845.0}, {"date": "2022-01-06", "close": 150.4425, "volume": 38508.0}, {"date": "2022-01-07", "close": 143.2428, "volume": 32016.0}, {"date": "2022-01-10", "close": 137.2431, "volume": 31873.0}, {"date": "2022-01-11", "close": 139.043, "volume": 31666.0}, {"date": "2022-01-12", "close": 135.5932, "volume": 21788.0}, {"date": "2022-01-13", "close": 128.9936, "volume": 22844.0}, {"date": "2022-01-14", "close": 119.994, "volume": 35660.0}, {"date": "2022-01-18", "close": 114.7443, "volume": 32898.0}, {"date": "2022-01-19", "close": 109.1945, "volume": 37814.0}, {"date": "2022-01-20", "close": 103.6448, "volume": 38493.0}, {"date": "2022-01-21", "close": 99.295, "volume": 50273.0}, {"date": "2022-01-24", "close": 90.2955, "volume": 80344.0}, {"date": "2022-01-25", "close": 88.1956, "volume": 41143.0}, {"date": "2022-01-26", "close": 82.6459, "volume": 43036.0}, {"date": "2022-01-27", "close": 75.1462, "volume": 32575.0}, {"date": "2022-01-28", "close": 75.8962, "volume": 48142.0}, {"date": "2022-01-31", "close": 81.7459, "volume": 76289.0}, {"date": "2022-02-01", "close": 83.3958, "volume": 66059.0}, {"date": "2022-02-02", "close": 79.346, "volume": 101660.0}, {"date": "2022-02-03", "close": 74.3963, "volume": 59039.0}, {"date": "2022-02-04", "close": 79.496, "volume": 44791.0}, {"date": "2022-02-07", "close": 77.9961, "volume": 46865.0}, {"date": "2022-02-08", "close": 81.8959, "volume": 75596.0}, {"date": "2022-02-09", "close": 87.2956, "volume": 76799.0}, {"date": "2022-02-10", "close": 80.696, "volume": 41535.0}, {"date": "2022-02-11", "close": 74.2463, "volume": 37831.0}, {"date": "2022-02-14", "close": 71.2464, "volume": 41521.0}, {"date": "2022-02-15", "close": 76.7962, "volume": 41166.0}, {"date": "2022-02-16", "close": 77.9961, "volume": 28547.0}, {"date": "2022-02-17", "close": 70.9465, "volume": 40345.0}, {"date": "2022-02-18", "close": 68.9965, "volume": 28330.0}, {"date": "2022-02-22", "close": 63.1468, "volume": 36902.0}, {"date": "2022-02-23", "close": 59.697, "volume": 40028.0}, {"date": "2022-02-24", "close": 67.4966, "volume": 63368.0}, {"date": "2022-02-25", "close": 66.8967, "volume": 73401.0}, {"date": "2022-02-28", "close": 77.8461, "volume": 67172.0}, {"date": "2022-03-01", "close": 74.9963, "volume": 54086.0}, {"date": "2022-03-02", "close": 74.8463, "volume": 24355.0}, {"date": "2022-03-03", "close": 73.3463, "volume": 27405.0}, {"date": "2022-03-04", "close": 69.4465, "volume": 32419.0}, {"date": "2022-03-07", "close": 66.7467, "volume": 68150.0}, {"date": "2022-03-08", "close": 74.6963, "volume": 65908.0}, {"date": "2022-03-09", "close": 73.6463, "volume": 42287.0}, {"date": "2022-03-10", "close": 71.6964, "volume": 31651.0}, {"date": "2022-03-11", "close": 69.1465, "volume": 27113.0}, {"date": "2022-03-14", "close": 64.0468, "volume": 37584.0}, {"date": "2022-03-15", "close": 63.7468, "volume": 57720.0}, {"date": "2022-03-16", "close": 72.8964, "volume": 70387.0}, {"date": "2022-03-17", "close": 74.9963, "volume": 67183.0}, {"date": "2022-03-18", "close": 75.2962, "volume": 81593.0}, {"date": "2022-03-21", "close": 78.5961, "volume": 223703.0}, {"date": "2022-03-22", "close": 80.996, "volume": 111149.0}, {"date": "2022-03-23", "close": 80.846, "volume": 74738.0}, {"date": "2022-03-24", "close": 82.6459, "volume": 121007.0}, {"date": "2022-03-25", "close": 85.4957, "volume": 85109.0}, {"date": "2022-03-28", "close": 81.7459, "volume": 74656.0}, {"date": "2022-03-29", "close": 80.246, "volume": 56742.0}, {"date": "2022-03-30", "close": 83.9958, "volume": 214152.0}, {"date": "2022-03-31", "close": 83.5458, "volume": 48445.0}, {"date": "2022-04-01", "close": 84.4458, "volume": 44122.0}, {"date": "2022-04-04", "close": 89.8455, "volume": 127626.0}, {"date": "2022-04-05", "close": 89.0955, "volume": 86663.0}, {"date": "2022-04-06", "close": 85.6457, "volume": 60140.0}, {"date": "2022-04-07", "close": 86.2457, "volume": 44312.0}, {"date": "2022-04-08", "close": 85.0457, "volume": 31667.0}, {"date": "2022-04-11", "close": 85.1957, "volume": 37916.0}, {"date": "2022-04-12", "close": 88.1956, "volume": 57775.0}, {"date": "2022-04-13", "close": 88.1956, "volume": 38852.0}, {"date": "2022-04-14", "close": 88.0456, "volume": 41783.0}, {"date": "2022-04-18", "close": 88.0456, "volume": 25063.0}, {"date": "2022-04-19", "close": 91.1954, "volume": 63360.0}, {"date": "2022-04-20", "close": 91.0454, "volume": 41731.0}, {"date": "2022-04-21", "close": 84.5958, "volume": 76515.0}, {"date": "2022-04-22", "close": 81.5959, "volume": 71790.0}, {"date": "2022-04-25", "close": 85.9457, "volume": 55073.0}, {"date": "2022-04-26", "close": 83.6958, "volume": 49367.0}, {"date": "2022-04-27", "close": 83.3958, "volume": 33523.0}, {"date": "2022-04-28", "close": 85.1957, "volume": 34541.0}, {"date": "2022-04-29", "close": 83.5458, "volume": 24966.0}, {"date": "2022-05-02", "close": 85.1957, "volume": 43812.0}, {"date": "2022-05-03", "close": 84.2958, "volume": 38858.0}, {"date": "2022-05-04", "close": 82.9459, "volume": 75379.0}, {"date": "2022-05-05", "close": 78.4461, "volume": 34793.0}, {"date": "2022-05-06", "close": 75.8962, "volume": 38944.0}, {"date": "2022-05-09", "close": 68.9965, "volume": 64957.0}, {"date": "2022-05-10", "close": 62.8469, "volume": 61273.0}, {"date": "2022-05-11", "close": 56.5472, "volume": 60436.0}, {"date": "2022-05-12", "close": 61.3469, "volume": 140585.0}, {"date": "2022-05-13", "close": 74.2463, "volume": 135733.0}, {"date": "2022-05-16", "close": 80.696, "volume": 175788.0}, {"date": "2022-05-17", "close": 82.7959, "volume": 196682.0}, {"date": "2022-05-18", "close": 80.546, "volume": 168117.0}, {"date": "2022-05-19", "close": 82.1959, "volume": 152509.0}, {"date": "2022-05-20", "close": 77.8461, "volume": 322891.0}, {"date": "2022-05-23", "close": 69.2965, "volume": 91993.0}, {"date": "2022-05-24", "close": 63.4468, "volume": 108641.0}, {"date": "2022-05-25", "close": 63.5968, "volume": 42539.0}, {"date": "2022-05-26", "close": 60.747, "volume": 65980.0}, {"date": "2022-05-27", "close": 64.9468, "volume": 99656.0}, {"date": "2022-05-31", "close": 61.9469, "volume": 182347.0}, {"date": "2022-06-01", "close": 57.7471, "volume": 85040.0}, {"date": "2022-06-02", "close": 60.597, "volume": 93235.0}, {"date": "2022-06-03", "close": 58.6471, "volume": 66450.0}, {"date": "2022-06-06", "close": 63.2968, "volume": 131638.0}, {"date": "2022-06-07", "close": 58.4971, "volume": 95362.0}, {"date": "2022-06-08", "close": 56.6972, "volume": 43809.0}, {"date": "2022-06-09", "close": 51.8974, "volume": 83498.0}, {"date": "2022-06-10", "close": 48.5976, "volume": 72470.0}, {"date": "2022-06-13", "close": 44.5478, "volume": 89158.0}, {"date": "2022-06-14", "close": 44.6978, "volume": 90969.0}, {"date": "2022-06-15", "close": 49.6475, "volume": 99528.0}, {"date": "2022-06-16", "close": 49.7975, "volume": 83460.0}, {"date": "2022-06-17", "close": 54.7473, "volume": 111800.0}, {"date": "2022-06-21", "close": 53.8473, "volume": 93740.0}, {"date": "2022-06-22", "close": 53.3973, "volume": 74817.0}, {"date": "2022-06-23", "close": 58.9471, "volume": 107272.0}, {"date": "2022-06-24", "close": 53.6973, "volume": 667634.0}, {"date": "2022-06-27", "close": 50.3975, "volume": 96667.0}, {"date": "2022-06-28", "close": 46.6477, "volume": 101404.0}, {"date": "2022-06-29", "close": 43.6478, "volume": 160385.0}, {"date": "2022-06-30", "close": 42.1479, "volume": 59700.0}, {"date": "2022-07-01", "close": 40.198, "volume": 62151.0}, {"date": "2022-07-05", "close": 44.0978, "volume": 68578.0}, {"date": "2022-07-06", "close": 45.7477, "volume": 49661.0}, {"date": "2022-07-07", "close": 48.5976, "volume": 54074.0}, {"date": "2022-07-08", "close": 49.4975, "volume": 74441.0}, {"date": "2022-07-11", "close": 44.3978, "volume": 46515.0}, {"date": "2022-07-12", "close": 43.0478, "volume": 30608.0}, {"date": "2022-07-13", "close": 41.9979, "volume": 36552.0}, {"date": "2022-07-14", "close": 40.798, "volume": 85928.0}, {"date": "2022-07-15", "close": 46.7977, "volume": 67913.0}, {"date": "2022-07-18", "close": 49.9475, "volume": 61276.0}, {"date": "2022-07-19", "close": 52.7974, "volume": 72816.0}, {"date": "2022-07-20", "close": 53.2473, "volume": 43535.0}, {"date": "2022-07-21", "close": 53.6973, "volume": 43304.0}, {"date": "2022-07-22", "close": 49.0475, "volume": 36037.0}, {"date": "2022-07-25", "close": 51.1474, "volume": 25277.0}, {"date": "2022-07-26", "close": 47.6976, "volume": 37000.0}, {"date": "2022-07-27", "close": 50.3975, "volume": 29553.0}, {"date": "2022-07-28", "close": 55.1972, "volume": 54770.0}, {"date": "2022-07-29", "close": 56.9971, "volume": 57377.0}, {"date": "2022-08-01", "close": 56.9971, "volume": 39343.0}, {"date": "2022-08-02", "close": 59.847, "volume": 39470.0}, {"date": "2022-08-03", "close": 59.397, "volume": 35184.0}, {"date": "2022-08-04", "close": 63.1468, "volume": 47161.0}, {"date": "2022-08-05", "close": 67.6466, "volume": 93219.0}, {"date": "2022-08-08", "close": 61.9469, "volume": 68430.0}, {"date": "2022-08-09", "close": 61.0469, "volume": 46356.0}, {"date": "2022-08-10", "close": 65.3967, "volume": 56988.0}, {"date": "2022-08-11", "close": 62.6969, "volume": 65824.0}, {"date": "2022-08-12", "close": 74.2463, "volume": 239624.0}, {"date": "2022-08-15", "close": 73.7963, "volume": 60098.0}, {"date": "2022-08-16", "close": 77.3961, "volume": 269338.0}, {"date": "2022-08-17", "close": 68.9965, "volume": 105771.0}, {"date": "2022-08-18", "close": 70.4965, "volume": 55810.0}, {"date": "2022-08-19", "close": 61.0469, "volume": 84778.0}, {"date": "2022-08-22", "close": 59.547, "volume": 52411.0}, {"date": "2022-08-23", "close": 59.697, "volume": 41419.0}, {"date": "2022-08-24", "close": 67.1966, "volume": 62060.0}, {"date": "2022-08-25", "close": 67.0466, "volume": 72423.0}, {"date": "2022-08-26", "close": 61.4969, "volume": 71967.0}, {"date": "2022-08-29", "close": 60.147, "volume": 63225.0}, {"date": "2022-08-30", "close": 58.9471, "volume": 43403.0}, {"date": "2022-08-31", "close": 66.5967, "volume": 77500.0}, {"date": "2022-09-01", "close": 64.4968, "volume": 47747.0}, {"date": "2022-09-02", "close": 59.397, "volume": 56941.0}, {"date": "2022-09-06", "close": 54.2973, "volume": 99386.0}, {"date": "2022-09-07", "close": 55.6472, "volume": 81191.0}, {"date": "2022-09-08", "close": 57.1471, "volume": 57268.0}, {"date": "2022-09-09", "close": 60.897, "volume": 47987.0}, {"date": "2022-09-12", "close": 68.0966, "volume": 113054.0}, {"date": "2022-09-13", "close": 64.6468, "volume": 83489.0}, {"date": "2022-09-14", "close": 68.6966, "volume": 86282.0}, {"date": "2022-09-15", "close": 71.2464, "volume": 120683.0}, {"date": "2022-09-16", "close": 72.8964, "volume": 214321.0}, {"date": "2022-09-19", "close": 68.5466, "volume": 96011.0}, {"date": "2022-09-20", "close": 63.8968, "volume": 54568.0}, {"date": "2022-09-21", "close": 63.8968, "volume": 71859.0}, {"date": "2022-09-22", "close": 65.0967, "volume": 62323.0}, {"date": "2022-09-23", "close": 62.0969, "volume": 72099.0}, {"date": "2022-09-26", "close": 61.7969, "volume": 84633.0}, {"date": "2022-09-27", "close": 64.9468, "volume": 90737.0}, {"date": "2022-09-28", "close": 67.6466, "volume": 62880.0}, {"date": "2022-09-29", "close": 62.3969, "volume": 112035.0}, {"date": "2022-09-30", "close": 61.3469, "volume": 72219.0}, {"date": "2022-10-03", "close": 65.9967, "volume": 87452.0}, {"date": "2022-10-04", "close": 75.4462, "volume": 137111.0}, {"date": "2022-10-05", "close": 69.5965, "volume": 79098.0}, {"date": "2022-10-06", "close": 68.0966, "volume": 83325.0}, {"date": "2022-10-07", "close": 61.1969, "volume": 84971.0}, {"date": "2022-10-10", "close": 56.5472, "volume": 124081.0}, {"date": "2022-10-11", "close": 57.7471, "volume": 91166.0}, {"date": "2022-10-12", "close": 57.5971, "volume": 82650.0}, {"date": "2022-10-13", "close": 62.6969, "volume": 86839.0}, {"date": "2022-10-14", "close": 60.447, "volume": 83170.0}, {"date": "2022-10-17", "close": 55.1972, "volume": 123245.0}, {"date": "2022-10-18", "close": 54.4473, "volume": 151056.0}, {"date": "2022-10-19", "close": 52.3474, "volume": 93662.0}, {"date": "2022-10-20", "close": 51.2974, "volume": 55179.0}, {"date": "2022-10-21", "close": 51.5974, "volume": 80600.0}, {"date": "2022-10-24", "close": 53.0973, "volume": 52269.0}, {"date": "2022-10-25", "close": 60.447, "volume": 115465.0}, {"date": "2022-10-26", "close": 57.8971, "volume": 84673.0}, {"date": "2022-10-27", "close": 58.4971, "volume": 44204.0}, {"date": "2022-10-28", "close": 61.0469, "volume": 96156.0}, {"date": "2022-10-31", "close": 63.4468, "volume": 83725.0}, {"date": "2022-11-01", "close": 62.2469, "volume": 55070.0}, {"date": "2022-11-02", "close": 58.3471, "volume": 79301.0}, {"date": "2022-11-03", "close": 60.597, "volume": 82147.0}, {"date": "2022-11-04", "close": 55.4972, "volume": 92203.0}, {"date": "2022-11-07", "close": 59.847, "volume": 75598.0}, {"date": "2022-11-08", "close": 52.9474, "volume": 88035.0}, {"date": "2022-11-09", "close": 51.4474, "volume": 59786.0}, {"date": "2022-11-10", "close": 56.8472, "volume": 110196.0}, {"date": "2022-11-11", "close": 61.4969, "volume": 140282.0}, {"date": "2022-11-14", "close": 62.0969, "volume": 105449.0}, {"date": "2022-11-15", "close": 60.897, "volume": 78780.0}, {"date": "2022-11-16", "close": 57.2971, "volume": 70665.0}, {"date": "2022-11-17", "close": 55.0472, "volume": 76385.0}, {"date": "2022-11-18", "close": 57.8971, "volume": 233565.0}, {"date": "2022-11-21", "close": 52.7974, "volume": 125449.0}, {"date": "2022-11-22", "close": 50.3975, "volume": 104521.0}, {"date": "2022-11-23", "close": 49.7975, "volume": 80666.0}, {"date": "2022-11-25", "close": 51.1474, "volume": 36076.0}, {"date": "2022-11-28", "close": 47.3976, "volume": 84132.0}, {"date": "2022-11-29", "close": 48.5976, "volume": 72780.0}, {"date": "2022-11-30", "close": 48.2976, "volume": 114298.0}, {"date": "2022-12-01", "close": 46.1977, "volume": 104347.0}, {"date": "2022-12-02", "close": 50.6975, "volume": 79348.0}, {"date": "2022-12-05", "close": 49.4975, "volume": 65606.0}, {"date": "2022-12-06", "close": 42.8979, "volume": 114560.0}, {"date": "2022-12-07", "close": 39.598, "volume": 289575.0}, {"date": "2022-12-08", "close": 40.048, "volume": 104914.0}, {"date": "2022-12-09", "close": 38.2481, "volume": 95296.0}, {"date": "2022-12-12", "close": 38.5481, "volume": 121813.0}, {"date": "2022-12-13", "close": 40.048, "volume": 98043.0}, {"date": "2022-12-14", "close": 39.148, "volume": 69739.0}, {"date": "2022-12-15", "close": 38.0981, "volume": 89061.0}, {"date": "2022-12-16", "close": 38.8481, "volume": 105304.0}, {"date": "2022-12-19", "close": 37.3481, "volume": 67961.0}, {"date": "2022-12-20", "close": 36.8982, "volume": 62056.0}, {"date": "2022-12-21", "close": 36.2982, "volume": 53531.0}, {"date": "2022-12-22", "close": 34.7983, "volume": 95025.0}, {"date": "2022-12-23", "close": 33.7483, "volume": 87498.0}, {"date": "2022-12-27", "close": 31.0484, "volume": 104849.0}, {"date": "2022-12-28", "close": 32.5484, "volume": 96599.0}, {"date": "2022-12-29", "close": 34.0483, "volume": 279330.0}, {"date": "2022-12-30", "close": 36.4482, "volume": 145416.0}, {"date": "2023-01-03", "close": 34.6483, "volume": 106569.0}, {"date": "2023-01-04", "close": 35.9982, "volume": 59355.0}, {"date": "2023-01-05", "close": 32.9984, "volume": 64230.0}, {"date": "2023-01-06", "close": 34.7983, "volume": 58450.0}, {"date": "2023-01-09", "close": 36.8982, "volume": 86529.0}, {"date": "2023-01-10", "close": 37.3481, "volume": 81390.0}, {"date": "2023-01-11", "close": 36.1482, "volume": 94772.0}, {"date": "2023-01-12", "close": 36.7482, "volume": 79099.0}, {"date": "2023-01-13", "close": 37.0481, "volume": 82942.0}, {"date": "2023-01-17", "close": 34.3483, "volume": 77966.0}, {"date": "2023-01-18", "close": 33.2983, "volume": 69509.0}, {"date": "2023-01-19", "close": 32.3984, "volume": 61963.0}, {"date": "2023-01-20", "close": 34.6483, "volume": 80866.0}, {"date": "2023-01-23", "close": 35.8482, "volume": 80590.0}, {"date": "2023-01-24", "close": 34.4983, "volume": 50311.0}, {"date": "2023-01-25", "close": 33.7483, "volume": 76305.0}, {"date": "2023-01-26", "close": 32.2484, "volume": 118891.0}, {"date": "2023-01-27", "close": 34.3483, "volume": 123520.0}, {"date": "2023-01-30", "close": 32.0984, "volume": 101398.0}, {"date": "2023-01-31", "close": 33.1483, "volume": 100222.0}, {"date": "2023-02-01", "close": 35.0982, "volume": 113243.0}, {"date": "2023-02-02", "close": 37.3481, "volume": 132480.0}, {"date": "2023-02-03", "close": 36.5982, "volume": 62012.0}, {"date": "2023-02-06", "close": 35.5482, "volume": 70009.0}, {"date": "2023-02-07", "close": 34.7983, "volume": 61524.0}, {"date": "2023-02-08", "close": 33.8983, "volume": 43789.0}, {"date": "2023-02-09", "close": 32.2484, "volume": 100550.0}, {"date": "2023-02-10", "close": 31.4984, "volume": 93462.0}, {"date": "2023-02-13", "close": 31.3484, "volume": 85787.0}, {"date": "2023-02-14", "close": 32.8484, "volume": 76813.0}, {"date": "2023-02-15", "close": 34.7983, "volume": 75644.0}, {"date": "2023-02-16", "close": 32.0984, "volume": 82776.0}, {"date": "2023-02-17", "close": 34.6483, "volume": 156085.0}, {"date": "2023-02-21", "close": 30.7485, "volume": 104444.0}, {"date": "2023-02-22", "close": 29.6985, "volume": 104811.0}, {"date": "2023-02-23", "close": 28.7986, "volume": 69940.0}, {"date": "2023-02-24", "close": 25.9487, "volume": 84177.0}, {"date": "2023-02-27", "close": 26.8487, "volume": 74279.0}, {"date": "2023-02-28", "close": 27.2986, "volume": 67316.0}, {"date": "2023-03-01", "close": 24.1488, "volume": 139990.0}, {"date": "2023-03-02", "close": 25.0487, "volume": 105061.0}, {"date": "2023-03-03", "close": 23.2488, "volume": 137133.0}, {"date": "2023-03-06", "close": 23.5488, "volume": 55981.0}, {"date": "2023-03-07", "close": 20.849, "volume": 118708.0}, {"date": "2023-03-08", "close": 19.799, "volume": 113275.0}, {"date": "2023-03-09", "close": 18.1491, "volume": 203914.0}, {"date": "2023-03-10", "close": 16.4992, "volume": 266779.0}, {"date": "2023-03-13", "close": 17.2491, "volume": 121280.0}, {"date": "2023-03-14", "close": 16.1992, "volume": 93115.0}, {"date": "2023-03-15", "close": 16.0492, "volume": 83733.0}, {"date": "2023-03-16", "close": 16.4992, "volume": 73316.0}, {"date": "2023-03-17", "close": 16.6492, "volume": 96424.0}, {"date": "2023-03-20", "close": 15.2992, "volume": 77740.0}, {"date": "2023-03-21", "close": 17.3991, "volume": 85306.0}, {"date": "2023-03-22", "close": 16.1992, "volume": 63300.0}, {"date": "2023-03-23", "close": 15.2992, "volume": 72312.0}, {"date": "2023-03-24", "close": 16.1992, "volume": 79437.0}, {"date": "2023-03-27", "close": 15.8992, "volume": 40381.0}, {"date": "2023-03-28", "close": 15.7492, "volume": 42679.0}, {"date": "2023-03-29", "close": 16.9492, "volume": 49678.0}, {"date": "2023-03-30", "close": 17.3991, "volume": 154945.0}, {"date": "2023-03-31", "close": 20.849, "volume": 124960.0}, {"date": "2023-04-03", "close": 20.099, "volume": 109479.0}, {"date": "2023-04-04", "close": 18.1491, "volume": 67694.0}, {"date": "2023-04-05", "close": 16.7992, "volume": 45650.0}, {"date": "2023-04-06", "close": 17.2491, "volume": 41715.0}, {"date": "2023-04-10", "close": 18.7491, "volume": 45465.0}, {"date": "2023-04-11", "close": 19.649, "volume": 56344.0}, {"date": "2023-04-12", "close": 17.9991, "volume": 64844.0}, {"date": "2023-04-13", "close": 19.049, "volume": 41638.0}, {"date": "2023-04-14", "close": 18.8991, "volume": 31138.0}, {"date": "2023-04-17", "close": 18.7491, "volume": 47763.0}, {"date": "2023-04-18", "close": 18.5991, "volume": 30611.0}, {"date": "2023-04-19", "close": 17.2491, "volume": 35691.0}, {"date": "2023-04-20", "close": 16.7992, "volume": 46222.0}, {"date": "2023-04-21", "close": 15.8992, "volume": 72022.0}, {"date": "2023-04-24", "close": 16.0492, "volume": 24772.0}, {"date": "2023-04-25", "close": 15.7492, "volume": 41986.0}, {"date": "2023-04-26", "close": 16.1992, "volume": 30901.0}, {"date": "2023-04-27", "close": 16.1992, "volume": 26320.0}, {"date": "2023-04-28", "close": 16.0492, "volume": 42337.0}, {"date": "2023-05-01", "close": 15.7492, "volume": 46317.0}, {"date": "2023-05-02", "close": 15.7492, "volume": 26938.0}, {"date": "2023-05-03", "close": 16.7992, "volume": 40032.0}, {"date": "2023-05-04", "close": 16.3492, "volume": 34921.0}, {"date": "2023-05-05", "close": 16.3492, "volume": 30262.0}, {"date": "2023-05-08", "close": 16.3492, "volume": 44675.0}, {"date": "2023-05-09", "close": 17.0991, "volume": 66135.0}, {"date": "2023-05-10", "close": 18.5991, "volume": 112469.0}, {"date": "2023-05-11", "close": 17.0991, "volume": 74294.0}, {"date": "2023-05-12", "close": 16.3492, "volume": 43722.0}, {"date": "2023-05-15", "close": 12.8949, "volume": 716608.0}, {"date": "2023-05-16", "close": 11.8524, "volume": 386735.0}, {"date": "2023-05-17", "close": 14.0993, "volume": 480343.0}, {"date": "2023-05-18", "close": 14.1203, "volume": 287831.0}, {"date": "2023-05-19", "close": 16.4992, "volume": 369302.0}, {"date": "2023-05-22", "close": 17.9991, "volume": 124730.0}, {"date": "2023-05-23", "close": 17.9991, "volume": 126314.0}, {"date": "2023-05-24", "close": 16.7992, "volume": 72167.0}, {"date": "2023-05-25", "close": 16.3492, "volume": 42945.0}, {"date": "2023-05-26", "close": 16.9492, "volume": 47775.0}, {"date": "2023-05-30", "close": 17.8491, "volume": 98999.0}, {"date": "2023-05-31", "close": 17.2491, "volume": 115546.0}, {"date": "2023-06-01", "close": 17.3991, "volume": 47595.0}, {"date": "2023-06-02", "close": 18.8991, "volume": 57460.0}, {"date": "2023-06-05", "close": 19.649, "volume": 71072.0}, {"date": "2023-06-06", "close": 20.699, "volume": 76771.0}, {"date": "2023-06-07", "close": 19.949, "volume": 75319.0}, {"date": "2023-06-08", "close": 20.099, "volume": 33342.0}, {"date": "2023-06-09", "close": 19.049, "volume": 38447.0}, {"date": "2023-06-12", "close": 21.1489, "volume": 78034.0}, {"date": "2023-06-13", "close": 23.5488, "volume": 125487.0}, {"date": "2023-06-14", "close": 21.1489, "volume": 70919.0}, {"date": "2023-06-15", "close": 22.0489, "volume": 77395.0}, {"date": "2023-06-16", "close": 20.849, "volume": 95031.0}, {"date": "2023-06-20", "close": 18.7491, "volume": 103850.0}, {"date": "2023-06-21", "close": 19.049, "volume": 54661.0}, {"date": "2023-06-22", "close": 17.9991, "volume": 38194.0}, {"date": "2023-06-23", "close": 19.949, "volume": 327384.0}, {"date": "2023-06-26", "close": 19.199, "volume": 50559.0}, {"date": "2023-06-27", "close": 21.8989, "volume": 84331.0}, {"date": "2023-06-28", "close": 23.3988, "volume": 87234.0}, {"date": "2023-06-29", "close": 22.1989, "volume": 106597.0}, {"date": "2023-06-30", "close": 22.0489, "volume": 78641.0}, {"date": "2023-07-03", "close": 22.6489, "volume": 43615.0}, {"date": "2023-07-05", "close": 24.8988, "volume": 115232.0}, {"date": "2023-07-06", "close": 22.3489, "volume": 139273.0}, {"date": "2023-07-07", "close": 26.2487, "volume": 114875.0}, {"date": "2023-07-10", "close": 29.0985, "volume": 109142.0}, {"date": "2023-07-11", "close": 27.8986, "volume": 111414.0}, {"date": "2023-07-12", "close": 29.6985, "volume": 114286.0}, {"date": "2023-07-13", "close": 28.6486, "volume": 102052.0}, {"date": "2023-07-14", "close": 26.6987, "volume": 82615.0}, {"date": "2023-07-17", "close": 29.2485, "volume": 101915.0}, {"date": "2023-07-18", "close": 28.7986, "volume": 75547.0}, {"date": "2023-07-19", "close": 27.8986, "volume": 104706.0}, {"date": "2023-07-20", "close": 28.1986, "volume": 53007.0}, {"date": "2023-07-21", "close": 26.9987, "volume": 88352.0}, {"date": "2023-07-24", "close": 27.4486, "volume": 57108.0}, {"date": "2023-07-25", "close": 27.2986, "volume": 39104.0}, {"date": "2023-07-26", "close": 27.7486, "volume": 40338.0}, {"date": "2023-07-27", "close": 26.2487, "volume": 95986.0}, {"date": "2023-07-28", "close": 27.4486, "volume": 67399.0}, {"date": "2023-07-31", "close": 28.9486, "volume": 70102.0}, {"date": "2023-08-01", "close": 27.4486, "volume": 84768.0}, {"date": "2023-08-02", "close": 26.9987, "volume": 82171.0}, {"date": "2023-08-03", "close": 26.9987, "volume": 63591.0}, {"date": "2023-08-04", "close": 26.2487, "volume": 60844.0}, {"date": "2023-08-07", "close": 25.7987, "volume": 77680.0}, {"date": "2023-08-08", "close": 25.9487, "volume": 54163.0}, {"date": "2023-08-09", "close": 24.7488, "volume": 141456.0}, {"date": "2023-08-10", "close": 20.249, "volume": 126862.0}, {"date": "2023-08-11", "close": 20.399, "volume": 60757.0}, {"date": "2023-08-14", "close": 19.649, "volume": 55413.0}, {"date": "2023-08-15", "close": 19.349, "volume": 60389.0}, {"date": "2023-08-16", "close": 18.2991, "volume": 30527.0}, {"date": "2023-08-17", "close": 17.6991, "volume": 73951.0}, {"date": "2023-08-18", "close": 17.2491, "volume": 77064.0}, {"date": "2023-08-21", "close": 18.1491, "volume": 84201.0}, {"date": "2023-08-22", "close": 21.2989, "volume": 341309.0}, {"date": "2023-08-23", "close": 22.1989, "volume": 169462.0}, {"date": "2023-08-24", "close": 20.9989, "volume": 88935.0}, {"date": "2023-08-25", "close": 22.9489, "volume": 66542.0}, {"date": "2023-08-28", "close": 21.2989, "volume": 101290.0}, {"date": "2023-08-29", "close": 22.7989, "volume": 89055.0}, {"date": "2023-08-30", "close": 23.0988, "volume": 48771.0}, {"date": "2023-08-31", "close": 21.4489, "volume": 53146.0}, {"date": "2023-09-01", "close": 23.2488, "volume": 59313.0}, {"date": "2023-09-05", "close": 23.9988, "volume": 64923.0}, {"date": "2023-09-06", "close": 22.6489, "volume": 66741.0}, {"date": "2023-09-07", "close": 22.9489, "volume": 40914.0}, {"date": "2023-09-08", "close": 22.6489, "volume": 39661.0}, {"date": "2023-09-11", "close": 23.5488, "volume": 43453.0}, {"date": "2023-09-12", "close": 24.1488, "volume": 54598.0}, {"date": "2023-09-13", "close": 23.0988, "volume": 45762.0}, {"date": "2023-09-14", "close": 23.9988, "volume": 50854.0}, {"date": "2023-09-15", "close": 22.7989, "volume": 91463.0}, {"date": "2023-09-18", "close": 20.399, "volume": 65683.0}, {"date": "2023-09-19", "close": 20.549, "volume": 29194.0}, {"date": "2023-09-20", "close": 20.249, "volume": 34581.0}, {"date": "2023-09-21", "close": 20.099, "volume": 62462.0}, {"date": "2023-09-22", "close": 20.849, "volume": 52321.0}, {"date": "2023-09-25", "close": 26.2487, "volume": 538735.0}, {"date": "2023-09-26", "close": 28.0486, "volume": 410674.0}, {"date": "2023-09-27", "close": 29.3985, "volume": 180252.0}, {"date": "2023-09-28", "close": 29.3985, "volume": 333418.0}, {"date": "2023-09-29", "close": 28.1986, "volume": 138572.0}, {"date": "2023-10-02", "close": 27.4486, "volume": 129026.0}, {"date": "2023-10-03", "close": 27.5986, "volume": 80788.0}, {"date": "2023-10-04", "close": 28.9486, "volume": 94210.0}, {"date": "2023-10-05", "close": 28.1986, "volume": 87051.0}, {"date": "2023-10-06", "close": 29.0985, "volume": 44710.0}, {"date": "2023-10-09", "close": 29.0985, "volume": 72913.0}, {"date": "2023-10-10", "close": 29.8485, "volume": 203881.0}, {"date": "2023-10-11", "close": 29.0985, "volume": 75348.0}, {"date": "2023-10-12", "close": 28.0486, "volume": 43715.0}, {"date": "2023-10-13", "close": 28.4986, "volume": 69938.0}, {"date": "2023-10-16", "close": 27.2986, "volume": 63877.0}, {"date": "2023-10-17", "close": 26.5487, "volume": 78591.0}, {"date": "2023-10-18", "close": 24.1488, "volume": 112250.0}, {"date": "2023-10-19", "close": 23.5488, "volume": 35602.0}, {"date": "2023-10-20", "close": 22.1989, "volume": 127717.0}, {"date": "2023-10-23", "close": 20.549, "volume": 78812.0}, {"date": "2023-10-24", "close": 20.399, "volume": 134302.0}, {"date": "2023-10-25", "close": 20.849, "volume": 116669.0}, {"date": "2023-10-26", "close": 19.799, "volume": 73706.0}, {"date": "2023-10-27", "close": 19.199, "volume": 66845.0}, {"date": "2023-10-30", "close": 18.4491, "volume": 65708.0}, {"date": "2023-10-31", "close": 17.9991, "volume": 99662.0}, {"date": "2023-11-01", "close": 17.6991, "volume": 56525.0}, {"date": "2023-11-02", "close": 19.349, "volume": 64820.0}, {"date": "2023-11-03", "close": 19.799, "volume": 100215.0}, {"date": "2023-11-06", "close": 18.7491, "volume": 53027.0}, {"date": "2023-11-07", "close": 19.199, "volume": 50683.0}, {"date": "2023-11-08", "close": 17.3991, "volume": 111638.0}, {"date": "2023-11-09", "close": 17.6991, "volume": 42454.0}, {"date": "2023-11-10", "close": 16.6492, "volume": 98730.0}, {"date": "2023-11-13", "close": 17.2491, "volume": 60535.0}, {"date": "2023-11-14", "close": 19.949, "volume": 91801.0}, {"date": "2023-11-15", "close": 18.8991, "volume": 104718.0}, {"date": "2023-11-16", "close": 17.9991, "volume": 50062.0}, {"date": "2023-11-17", "close": 17.9991, "volume": 54846.0}, {"date": "2023-11-20", "close": 17.5491, "volume": 79038.0}, {"date": "2023-11-21", "close": 17.0991, "volume": 133725.0}, {"date": "2023-11-22", "close": 17.3991, "volume": 29760.0}, {"date": "2023-11-24", "close": 17.6991, "volume": 17203.0}, {"date": "2023-11-27", "close": 16.7992, "volume": 80088.0}, {"date": "2023-11-28", "close": 16.6492, "volume": 53627.0}, {"date": "2023-11-29", "close": 17.8491, "volume": 80300.0}, {"date": "2023-11-30", "close": 17.5491, "volume": 27680.0}, {"date": "2023-12-01", "close": 19.199, "volume": 68951.0}, {"date": "2023-12-04", "close": 18.8991, "volume": 58943.0}, {"date": "2023-12-05", "close": 17.8491, "volume": 36360.0}, {"date": "2023-12-06", "close": 17.0991, "volume": 54645.0}, {"date": "2023-12-07", "close": 17.5491, "volume": 35192.0}, {"date": "2023-12-08", "close": 17.8491, "volume": 47128.0}, {"date": "2023-12-11", "close": 17.6991, "volume": 39598.0}, {"date": "2023-12-12", "close": 17.3991, "volume": 42901.0}, {"date": "2023-12-13", "close": 18.1491, "volume": 84315.0}, {"date": "2023-12-14", "close": 19.649, "volume": 131018.0}, {"date": "2023-12-15", "close": 18.1491, "volume": 137471.0}, {"date": "2023-12-18", "close": 17.2491, "volume": 93687.0}, {"date": "2023-12-19", "close": 17.5491, "volume": 81905.0}, {"date": "2023-12-20", "close": 17.0991, "volume": 61139.0}, {"date": "2023-12-21", "close": 16.3492, "volume": 138639.0}, {"date": "2023-12-22", "close": 17.0991, "volume": 79409.0}, {"date": "2023-12-26", "close": 17.8491, "volume": 87965.0}, {"date": "2023-12-27", "close": 17.8491, "volume": 90843.0}, {"date": "2023-12-28", "close": 17.2491, "volume": 355798.0}, {"date": "2023-12-29", "close": 17.0991, "volume": 63821.0}, {"date": "2024-01-02", "close": 17.5491, "volume": 72452.0}, {"date": "2024-01-03", "close": 16.3492, "volume": 67872.0}, {"date": "2024-01-04", "close": 16.1992, "volume": 47339.0}, {"date": "2024-01-05", "close": 15.7492, "volume": 64857.0}, {"date": "2024-01-08", "close": 16.4992, "volume": 57548.0}, {"date": "2024-01-09", "close": 15.7492, "volume": 49844.0}, {"date": "2024-01-10", "close": 15.1492, "volume": 53894.0}, {"date": "2024-01-11", "close": 15.2992, "volume": 57718.0}, {"date": "2024-01-12", "close": 15.1492, "volume": 28782.0}, {"date": "2024-01-16", "close": 13.6523, "volume": 125654.0}, {"date": "2024-01-17", "close": 14.0798, "volume": 76255.0}, {"date": "2024-01-18", "close": 14.3243, "volume": 52456.0}, {"date": "2024-01-19", "close": 14.6693, "volume": 53761.0}, {"date": "2024-01-22", "close": 15.1492, "volume": 44213.0}, {"date": "2024-01-23", "close": 15.5992, "volume": 50680.0}, {"date": "2024-01-24", "close": 15.8992, "volume": 52029.0}, {"date": "2024-01-25", "close": 16.3492, "volume": 55190.0}, {"date": "2024-01-26", "close": 16.7992, "volume": 56005.0}, {"date": "2024-01-29", "close": 16.0492, "volume": 52624.0}, {"date": "2024-01-30", "close": 15.4492, "volume": 41525.0}, {"date": "2024-01-31", "close": 15.4492, "volume": 36704.0}, {"date": "2024-02-01", "close": 14.1248, "volume": 134909.0}, {"date": "2024-02-02", "close": 13.5038, "volume": 59732.0}, {"date": "2024-02-05", "close": 12.5274, "volume": 96179.0}, {"date": "2024-02-06", "close": 13.8683, "volume": 66526.0}, {"date": "2024-02-07", "close": 13.7438, "volume": 44121.0}, {"date": "2024-02-08", "close": 14.0993, "volume": 43195.0}, {"date": "2024-02-09", "close": 14.7788, "volume": 34379.0}, {"date": "2024-02-12", "close": 15.4492, "volume": 44217.0}, {"date": "2024-02-13", "close": 13.8008, "volume": 101012.0}, {"date": "2024-02-14", "close": 15.2992, "volume": 32334.0}, {"date": "2024-02-15", "close": 14.9993, "volume": 53290.0}, {"date": "2024-02-16", "close": 14.0573, "volume": 59449.0}, {"date": "2024-02-20", "close": 13.6658, "volume": 63930.0}, {"date": "2024-02-21", "close": 12.8229, "volume": 69526.0}, {"date": "2024-02-22", "close": 12.2979, "volume": 62551.0}, {"date": "2024-02-23", "close": 12.5664, "volume": 60201.0}, {"date": "2024-02-26", "close": 13.1993, "volume": 37399.0}, {"date": "2024-02-27", "close": 13.5203, "volume": 43553.0}, {"date": "2024-02-28", "close": 12.6249, "volume": 44339.0}, {"date": "2024-02-29", "close": 13.0283, "volume": 24344.0}, {"date": "2024-03-01", "close": 12.6774, "volume": 35991.0}, {"date": "2024-03-04", "close": 12.7029, "volume": 39829.0}, {"date": "2024-03-05", "close": 12.0504, "volume": 36226.0}, {"date": "2024-03-06", "close": 13.0523, "volume": 39321.0}, {"date": "2024-03-07", "close": 13.1228, "volume": 24778.0}, {"date": "2024-03-08", "close": 13.4318, "volume": 52249.0}, {"date": "2024-03-11", "close": 12.7614, "volume": 32812.0}, {"date": "2024-03-12", "close": 12.2994, "volume": 61304.0}, {"date": "2024-03-13", "close": 12.2019, "volume": 78112.0}, {"date": "2024-03-14", "close": 11.5869, "volume": 77958.0}, {"date": "2024-03-15", "close": 10.456, "volume": 208862.0}, {"date": "2024-03-18", "close": 9.8995, "volume": 95971.0}, {"date": "2024-03-19", "close": 10.249, "volume": 76191.0}, {"date": "2024-03-20", "close": 10.6495, "volume": 55219.0}, {"date": "2024-03-21", "close": 10.207, "volume": 89044.0}, {"date": "2024-03-22", "close": 9.25, "volume": 143758.0}, {"date": "2024-03-25", "close": 10.5115, "volume": 147587.0}, {"date": "2024-03-26", "close": 10.5505, "volume": 57608.0}, {"date": "2024-03-27", "close": 11.2494, "volume": 226340.0}, {"date": "2024-03-28", "close": 10.849, "volume": 50684.0}, {"date": "2024-04-01", "close": 10.4995, "volume": 60189.0}, {"date": "2024-04-02", "close": 10.4995, "volume": 59698.0}, {"date": "2024-04-03", "close": 10.459, "volume": 35835.0}, {"date": "2024-04-04", "close": 11.0514, "volume": 65205.0}, {"date": "2024-04-05", "close": 11.0229, "volume": 30528.0}, {"date": "2024-04-08", "close": 10.984, "volume": 46958.0}, {"date": "2024-04-09", "close": 10.8865, "volume": 22297.0}, {"date": "2024-04-10", "close": 10.5175, "volume": 39883.0}, {"date": "2024-04-11", "close": 10.3915, "volume": 62490.0}, {"date": "2024-04-12", "close": 10.102, "volume": 54646.0}, {"date": "2024-04-15", "close": 9.925, "volume": 37764.0}, {"date": "2024-04-16", "close": 9.949, "volume": 36839.0}, {"date": "2024-04-17", "close": 9.976, "volume": 31320.0}, {"date": "2024-04-18", "close": 9.964, "volume": 33542.0}, {"date": "2024-04-19", "close": 10.366, "volume": 42881.0}, {"date": "2024-04-22", "close": 10.4245, "volume": 31318.0}, {"date": "2024-04-23", "close": 10.4785, "volume": 27922.0}, {"date": "2024-04-24", "close": 10.5535, "volume": 36461.0}, {"date": "2024-04-25", "close": 10.5985, "volume": 25291.0}, {"date": "2024-04-26", "close": 10.5565, "volume": 23997.0}, {"date": "2024-04-29", "close": 11.4579, "volume": 58254.0}, {"date": "2024-04-30", "close": 11.3079, "volume": 23097.0}, {"date": "2024-05-01", "close": 11.3424, "volume": 29052.0}, {"date": "2024-05-02", "close": 12.2994, "volume": 44866.0}, {"date": "2024-05-03", "close": 12.4389, "volume": 43067.0}, {"date": "2024-05-06", "close": 13.2128, "volume": 42753.0}, {"date": "2024-05-07", "close": 13.8383, "volume": 112523.0}, {"date": "2024-05-08", "close": 11.7669, "volume": 63757.0}, {"date": "2024-05-09", "close": 12.7014, "volume": 40522.0}, {"date": "2024-05-10", "close": 11.0994, "volume": 59047.0}, {"date": "2024-05-13", "close": 11.4474, "volume": 58626.0}, {"date": "2024-05-14", "close": 11.9994, "volume": 40444.0}, {"date": "2024-05-15", "close": 11.7159, "volume": 39475.0}, {"date": "2024-05-16", "close": 11.1024, "volume": 40296.0}, {"date": "2024-05-17", "close": 11.7084, "volume": 34683.0}, {"date": "2024-05-20", "close": 12.1494, "volume": 26698.0}, {"date": "2024-05-21", "close": 11.3439, "volume": 54396.0}, {"date": "2024-05-22", "close": 11.9484, "volume": 42541.0}, {"date": "2024-05-23", "close": 11.0964, "volume": 46421.0}, {"date": "2024-05-24", "close": 11.4069, "volume": 40420.0}, {"date": "2024-05-28", "close": 11.8944, "volume": 59258.0}, {"date": "2024-05-29", "close": 11.1639, "volume": 34600.0}, {"date": "2024-05-30", "close": 11.2599, "volume": 46280.0}, {"date": "2024-05-31", "close": 11.1804, "volume": 54332.0}, {"date": "2024-06-03", "close": 11.1714, "volume": 25893.0}, {"date": "2024-06-04", "close": 10.7605, "volume": 39172.0}, {"date": "2024-06-05", "close": 11.1549, "volume": 46633.0}, {"date": "2024-06-06", "close": 10.7635, "volume": 28564.0}, {"date": "2024-06-07", "close": 10.501, "volume": 52868.0}, {"date": "2024-06-10", "close": 10.5475, "volume": 45295.0}, {"date": "2024-06-11", "close": 11.5389, "volume": 39727.0}, {"date": "2024-06-12", "close": 11.8539, "volume": 149385.0}, {"date": "2024-06-13", "close": 11.6994, "volume": 38235.0}, {"date": "2024-06-14", "close": 11.2449, "volume": 30682.0}, {"date": "2024-06-17", "close": 11.4999, "volume": 40091.0}, {"date": "2024-06-18", "close": 11.0139, "volume": 19677.0}, {"date": "2024-06-20", "close": 10.8085, "volume": 22379.0}, {"date": "2024-06-21", "close": 11.1759, "volume": 41660.0}, {"date": "2024-06-24", "close": 11.9484, "volume": 54852.0}, {"date": "2024-06-25", "close": 12.3384, "volume": 70856.0}, {"date": "2024-06-26", "close": 12.1494, "volume": 76668.0}, {"date": "2024-06-27", "close": 12.9894, "volume": 53577.0}, {"date": "2024-06-28", "close": 12.2679, "volume": 769056.0}, {"date": "2024-07-01", "close": 11.1804, "volume": 53954.0}, {"date": "2024-07-02", "close": 10.6825, "volume": 106704.0}, {"date": "2024-07-03", "close": 12.1419, "volume": 24292.0}, {"date": "2024-07-05", "close": 11.9589, "volume": 30994.0}, {"date": "2024-07-08", "close": 12.1659, "volume": 48699.0}, {"date": "2024-07-09", "close": 12.0039, "volume": 23889.0}, {"date": "2024-07-10", "close": 12.4794, "volume": 56344.0}, {"date": "2024-07-11", "close": 12.6879, "volume": 46809.0}, {"date": "2024-07-12", "close": 13.5743, "volume": 151961.0}, {"date": "2024-07-15", "close": 12.8754, "volume": 117341.0}, {"date": "2024-07-16", "close": 13.8743, "volume": 47474.0}, {"date": "2024-07-17", "close": 12.6894, "volume": 58541.0}, {"date": "2024-07-18", "close": 12.0744, "volume": 36202.0}, {"date": "2024-07-19", "close": 11.9409, "volume": 53333.0}, {"date": "2024-07-22", "close": 11.8494, "volume": 21765.0}, {"date": "2024-07-23", "close": 12.0759, "volume": 29957.0}, {"date": "2024-07-24", "close": 11.8494, "volume": 18509.0}, {"date": "2024-07-25", "close": 11.4099, "volume": 35474.0}, {"date": "2024-07-26", "close": 11.5494, "volume": 30807.0}, {"date": "2024-07-29", "close": 11.1069, "volume": 44085.0}, {"date": "2024-07-30", "close": 10.7995, "volume": 31845.0}, {"date": "2024-07-31", "close": 11.2224, "volume": 37920.0}, {"date": "2024-08-01", "close": 10.7995, "volume": 55895.0}, {"date": "2024-08-02", "close": 10.3765, "volume": 40056.0}, {"date": "2024-08-05", "close": 9.9025, "volume": 65242.0}, {"date": "2024-08-06", "close": 9.8965, "volume": 32425.0}, {"date": "2024-08-07", "close": 9.7645, "volume": 38793.0}, {"date": "2024-08-08", "close": 10.12, "volume": 31594.0}, {"date": "2024-08-09", "close": 9.7495, "volume": 35189.0}, {"date": "2024-08-12", "close": 10.027, "volume": 28097.0}, {"date": "2024-08-13", "close": 10.003, "volume": 44065.0}, {"date": "2024-08-14", "close": 10.018, "volume": 64459.0}, {"date": "2024-08-15", "close": 8.7071, "volume": 131732.0}, {"date": "2024-08-16", "close": 8.4221, "volume": 45769.0}, {"date": "2024-08-19", "close": 8.3531, "volume": 68603.0}, {"date": "2024-08-20", "close": 8.1941, "volume": 50213.0}, {"date": "2024-08-21", "close": 8.5646, "volume": 73759.0}, {"date": "2024-08-22", "close": 8.0996, "volume": 70481.0}, {"date": "2024-08-23", "close": 8.2631, "volume": 85920.0}, {"date": "2024-08-26", "close": 8.44, "volume": 195763.0}, {"date": "2024-08-27", "close": 7.23, "volume": 246957.0}, {"date": "2024-08-28", "close": 5.97, "volume": 313642.0}, {"date": "2024-08-29", "close": 6.88, "volume": 233899.0}, {"date": "2024-08-30", "close": 7.49, "volume": 100263.0}, {"date": "2024-09-03", "close": 6.85, "volume": 139284.0}, {"date": "2024-09-04", "close": 6.12, "volume": 79103.0}, {"date": "2024-09-05", "close": 5.8, "volume": 110924.0}, {"date": "2024-09-06", "close": 5.8, "volume": 61319.0}, {"date": "2024-09-09", "close": 5.56, "volume": 83375.0}, {"date": "2024-09-10", "close": 5.85, "volume": 46827.0}, {"date": "2024-09-11", "close": 5.88, "volume": 69770.0}, {"date": "2024-09-12", "close": 5.33, "volume": 104697.0}, {"date": "2024-09-13", "close": 5.42, "volume": 122694.0}, {"date": "2024-09-16", "close": 5.81, "volume": 73951.0}, {"date": "2024-09-17", "close": 6.15, "volume": 94457.0}, {"date": "2024-09-18", "close": 6.45, "volume": 102308.0}, {"date": "2024-09-19", "close": 6.34, "volume": 89336.0}, {"date": "2024-09-20", "close": 5.63, "volume": 124560.0}, {"date": "2024-09-23", "close": 5.79, "volume": 32293.0}, {"date": "2024-09-24", "close": 6.08, "volume": 54231.0}, {"date": "2024-09-25", "close": 5.86, "volume": 35146.0}, {"date": "2024-09-26", "close": 6.52, "volume": 81619.0}, {"date": "2024-09-27", "close": 6.62, "volume": 36132.0}, {"date": "2024-09-30", "close": 6.32, "volume": 47307.0}, {"date": "2024-10-01", "close": 6.13, "volume": 37608.0}, {"date": "2024-10-02", "close": 6.36, "volume": 32712.0}, {"date": "2024-10-03", "close": 6.27, "volume": 46568.0}, {"date": "2024-10-04", "close": 6.52, "volume": 48912.0}, {"date": "2024-10-07", "close": 7.12, "volume": 79340.0}, {"date": "2024-10-08", "close": 6.97, "volume": 44685.0}, {"date": "2024-10-09", "close": 6.98, "volume": 52488.0}, {"date": "2024-10-10", "close": 7.34, "volume": 33780.0}, {"date": "2024-10-11", "close": 7.85, "volume": 49035.0}, {"date": "2024-10-14", "close": 8.28, "volume": 78235.0}, {"date": "2024-10-15", "close": 7.89, "volume": 72215.0}, {"date": "2024-10-16", "close": 8.13, "volume": 59132.0}, {"date": "2024-10-17", "close": 7.68, "volume": 63078.0}, {"date": "2024-10-18", "close": 8.49, "volume": 74543.0}, {"date": "2024-10-21", "close": 7.88, "volume": 85612.0}, {"date": "2024-10-22", "close": 7.93, "volume": 72159.0}, {"date": "2024-10-23", "close": 7.42, "volume": 141109.0}, {"date": "2024-10-24", "close": 7.46, "volume": 107571.0}, {"date": "2024-10-25", "close": 7.83, "volume": 67708.0}, {"date": "2024-10-28", "close": 8.15, "volume": 99758.0}, {"date": "2024-10-29", "close": 7.93, "volume": 49198.0}, {"date": "2024-10-30", "close": 7.73, "volume": 43903.0}, {"date": "2024-10-31", "close": 7.49, "volume": 59908.0}, {"date": "2024-11-01", "close": 7.68, "volume": 33287.0}, {"date": "2024-11-04", "close": 7.83, "volume": 28091.0}, {"date": "2024-11-05", "close": 8.62, "volume": 82594.0}, {"date": "2024-11-06", "close": 8.16, "volume": 102877.0}, {"date": "2024-11-07", "close": 8.73, "volume": 106162.0}, {"date": "2024-11-08", "close": 8.27, "volume": 125639.0}, {"date": "2024-11-11", "close": 9.85, "volume": 206927.0}, {"date": "2024-11-12", "close": 9.1, "volume": 184650.0}, {"date": "2024-11-13", "close": 8.9, "volume": 116697.0}, {"date": "2024-11-14", "close": 7.33, "volume": 244960.0}, {"date": "2024-11-15", "close": 5.21, "volume": 327949.0}, {"date": "2024-11-18", "close": 4.91, "volume": 321241.0}, {"date": "2024-11-19", "close": 5.17, "volume": 103743.0}, {"date": "2024-11-20", "close": 5.21, "volume": 72833.0}, {"date": "2024-11-21", "close": 5.19, "volume": 79324.0}, {"date": "2024-11-22", "close": 6.0, "volume": 124703.0}, {"date": "2024-11-25", "close": 5.85, "volume": 92341.0}, {"date": "2024-11-26", "close": 5.97, "volume": 80840.0}, {"date": "2024-11-27", "close": 6.09, "volume": 59315.0}, {"date": "2024-11-29", "close": 6.26, "volume": 45953.0}, {"date": "2024-12-02", "close": 6.26, "volume": 62859.0}, {"date": "2024-12-03", "close": 6.12, "volume": 122743.0}, {"date": "2024-12-04", "close": 5.93, "volume": 82961.0}, {"date": "2024-12-05", "close": 5.73, "volume": 55963.0}, {"date": "2024-12-06", "close": 5.44, "volume": 96719.0}, {"date": "2024-12-09", "close": 5.85, "volume": 98740.0}, {"date": "2024-12-10", "close": 5.49, "volume": 39231.0}, {"date": "2024-12-11", "close": 5.43, "volume": 63574.0}, {"date": "2024-12-12", "close": 5.27, "volume": 70986.0}, {"date": "2024-12-13", "close": 5.09, "volume": 90336.0}, {"date": "2024-12-16", "close": 5.09, "volume": 110522.0}, {"date": "2024-12-17", "close": 5.03, "volume": 64157.0}, {"date": "2024-12-18", "close": 4.78, "volume": 106561.0}, {"date": "2024-12-19", "close": 4.42, "volume": 99654.0}, {"date": "2024-12-20", "close": 4.66, "volume": 118511.0}, {"date": "2024-12-23", "close": 4.89, "volume": 116225.0}, {"date": "2024-12-24", "close": 5.07, "volume": 60101.0}, {"date": "2024-12-26", "close": 5.6, "volume": 89188.0}, {"date": "2024-12-27", "close": 6.47, "volume": 197781.0}, {"date": "2024-12-30", "close": 6.14, "volume": 131675.0}, {"date": "2024-12-31", "close": 5.88, "volume": 84858.0}, {"date": "2025-01-02", "close": 6.07, "volume": 67998.0}, {"date": "2025-01-03", "close": 6.34, "volume": 65867.0}, {"date": "2025-01-06", "close": 6.5, "volume": 125722.0}, {"date": "2025-01-07", "close": 6.13, "volume": 78106.0}, {"date": "2025-01-08", "close": 5.61, "volume": 69199.0}, {"date": "2025-01-10", "close": 5.52, "volume": 34490.0}, {"date": "2025-01-13", "close": 5.12, "volume": 72447.0}, {"date": "2025-01-14", "close": 5.1, "volume": 38725.0}, {"date": "2025-01-15", "close": 5.15, "volume": 40339.0}, {"date": "2025-01-16", "close": 5.51, "volume": 75622.0}, {"date": "2025-01-17", "close": 5.7, "volume": 123864.0}, {"date": "2025-01-21", "close": 5.43, "volume": 66991.0}, {"date": "2025-01-22", "close": 5.32, "volume": 49719.0}, {"date": "2025-01-23", "close": 5.45, "volume": 37611.0}, {"date": "2025-01-24", "close": 5.53, "volume": 51163.0}, {"date": "2025-01-27", "close": 5.42, "volume": 102661.0}, {"date": "2025-01-28", "close": 5.49, "volume": 58863.0}, {"date": "2025-01-29", "close": 5.3, "volume": 53164.0}, {"date": "2025-01-30", "close": 5.5, "volume": 60852.0}, {"date": "2025-01-31", "close": 5.51, "volume": 66353.0}, {"date": "2025-02-03", "close": 5.39, "volume": 29689.0}, {"date": "2025-02-04", "close": 5.64, "volume": 45606.0}, {"date": "2025-02-05", "close": 5.72, "volume": 45098.0}, {"date": "2025-02-06", "close": 5.45, "volume": 50779.0}, {"date": "2025-02-07", "close": 5.19, "volume": 87206.0}, {"date": "2025-02-10", "close": 5.34, "volume": 42840.0}, {"date": "2025-02-11", "close": 5.25, "volume": 25914.0}, {"date": "2025-02-12", "close": 5.21, "volume": 38434.0}, {"date": "2025-02-13", "close": 5.49, "volume": 35238.0}, {"date": "2025-02-14", "close": 4.01, "volume": 330854.0}, {"date": "2025-02-18", "close": 5.43, "volume": 305719.0}, {"date": "2025-02-19", "close": 4.82, "volume": 116439.0}, {"date": "2025-02-20", "close": 4.81, "volume": 49975.0}, {"date": "2025-02-21", "close": 4.05, "volume": 239501.0}, {"date": "2025-02-24", "close": 4.3, "volume": 100812.0}, {"date": "2025-02-25", "close": 4.16, "volume": 59736.0}, {"date": "2025-02-26", "close": 4.16, "volume": 48398.0}, {"date": "2025-02-27", "close": 3.64, "volume": 145087.0}, {"date": "2025-02-28", "close": 3.61, "volume": 97301.0}, {"date": "2025-03-03", "close": 3.26, "volume": 128488.0}, {"date": "2025-03-04", "close": 3.44, "volume": 168262.0}, {"date": "2025-03-05", "close": 3.33, "volume": 40956.0}, {"date": "2025-03-06", "close": 3.2, "volume": 47221.0}, {"date": "2025-03-07", "close": 3.26, "volume": 77913.0}, {"date": "2025-03-10", "close": 3.06, "volume": 81292.0}, {"date": "2025-03-11", "close": 3.12, "volume": 49599.0}, {"date": "2025-03-12", "close": 3.25, "volume": 28809.0}, {"date": "2025-03-13", "close": 3.21, "volume": 19302.0}, {"date": "2025-03-14", "close": 3.25, "volume": 21636.0}, {"date": "2025-03-17", "close": 3.57, "volume": 71081.0}, {"date": "2025-03-18", "close": 3.34, "volume": 26493.0}, {"date": "2025-03-19", "close": 3.42, "volume": 31425.0}, {"date": "2025-03-20", "close": 3.32, "volume": 34909.0}, {"date": "2025-03-21", "close": 3.4, "volume": 36325.0}, {"date": "2025-03-24", "close": 3.39, "volume": 36463.0}, {"date": "2025-03-25", "close": 3.3, "volume": 23713.0}, {"date": "2025-03-26", "close": 3.31, "volume": 17946.0}, {"date": "2025-03-27", "close": 3.46, "volume": 58823.0}, {"date": "2025-03-28", "close": 3.35, "volume": 18116.0}, {"date": "2025-03-31", "close": 3.26, "volume": 78456.0}, {"date": "2025-04-01", "close": 2.85, "volume": 124767.0}, {"date": "2025-04-02", "close": 2.6, "volume": 110121.0}, {"date": "2025-04-03", "close": 2.44, "volume": 74172.0}, {"date": "2025-04-04", "close": 2.38, "volume": 79458.0}, {"date": "2025-04-07", "close": 2.39, "volume": 42401.0}, {"date": "2025-04-08", "close": 2.28, "volume": 61276.0}, {"date": "2025-04-09", "close": 2.64, "volume": 67484.0}, {"date": "2025-04-10", "close": 2.43, "volume": 31325.0}, {"date": "2025-04-11", "close": 2.5, "volume": 25843.0}, {"date": "2025-04-14", "close": 2.42, "volume": 48360.0}, {"date": "2025-04-15", "close": 2.31, "volume": 34800.0}, {"date": "2025-04-16", "close": 2.21, "volume": 54075.0}, {"date": "2025-04-17", "close": 2.18, "volume": 78634.0}, {"date": "2025-04-21", "close": 2.0, "volume": 59661.0}, {"date": "2025-04-22", "close": 2.06, "volume": 23525.0}, {"date": "2025-04-23", "close": 2.15, "volume": 31116.0}, {"date": "2025-04-24", "close": 2.28, "volume": 39316.0}, {"date": "2025-04-25", "close": 2.27, "volume": 30491.0}, {"date": "2025-04-28", "close": 2.24, "volume": 9578.0}, {"date": "2025-04-29", "close": 2.34, "volume": 25485.0}, {"date": "2025-04-30", "close": 2.24, "volume": 23433.0}, {"date": "2025-05-01", "close": 2.36, "volume": 35365.0}, {"date": "2025-05-02", "close": 2.18, "volume": 45741.0}, {"date": "2025-05-05", "close": 2.08, "volume": 36858.0}, {"date": "2025-05-06", "close": 2.13, "volume": 28983.0}, {"date": "2025-05-07", "close": 2.05, "volume": 22484.0}, {"date": "2025-05-08", "close": 2.2, "volume": 19851.0}, {"date": "2025-05-09", "close": 2.25, "volume": 43014.0}, {"date": "2025-05-12", "close": 2.45, "volume": 76606.0}, {"date": "2025-05-13", "close": 2.8, "volume": 345890.0}, {"date": "2025-05-14", "close": 2.74, "volume": 115045.0}, {"date": "2025-05-15", "close": 2.56, "volume": 118235.0}, {"date": "2025-05-16", "close": 2.14, "volume": 307969.0}, {"date": "2025-05-19", "close": 2.09, "volume": 171829.0}, {"date": "2025-05-20", "close": 1.96, "volume": 120020.0}, {"date": "2025-05-21", "close": 1.84, "volume": 173386.0}, {"date": "2025-05-22", "close": 1.81, "volume": 46370.0}, {"date": "2025-05-23", "close": 2.01, "volume": 110922.0}, {"date": "2025-05-27", "close": 1.97, "volume": 130376.0}, {"date": "2025-05-28", "close": 1.11, "volume": 1532804.0}, {"date": "2025-05-29", "close": 0.82, "volume": 1141723.0}, {"date": "2025-05-30", "close": 1.7, "volume": 37690770.0}, {"date": "2025-06-02", "close": 1.41, "volume": 1339509.0}, {"date": "2025-06-03", "close": 1.33, "volume": 613303.0}, {"date": "2025-06-04", "close": 1.27, "volume": 498277.0}, {"date": "2025-06-05", "close": 1.27, "volume": 242176.0}, {"date": "2025-06-06", "close": 1.22, "volume": 249113.0}, {"date": "2025-06-09", "close": 1.3, "volume": 290302.0}, {"date": "2025-06-10", "close": 1.22, "volume": 191468.0}, {"date": "2025-06-11", "close": 1.2, "volume": 102689.0}, {"date": "2025-06-12", "close": 1.1, "volume": 196416.0}, {"date": "2025-06-13", "close": 1.06, "volume": 200709.0}, {"date": "2025-06-16", "close": 1.09, "volume": 148734.0}, {"date": "2025-06-17", "close": 0.993, "volume": 146223.0}, {"date": "2025-06-18", "close": 0.99, "volume": 120933.0}, {"date": "2025-06-20", "close": 1.07, "volume": 228532.0}, {"date": "2025-06-23", "close": 1.07, "volume": 289223.0}, {"date": "2025-06-24", "close": 1.05, "volume": 152427.0}, {"date": "2025-06-25", "close": 1.07, "volume": 73026.0}, {"date": "2025-06-26", "close": 1.3, "volume": 1578222.0}, {"date": "2025-06-27", "close": 1.21, "volume": 423516.0}, {"date": "2025-06-30", "close": 1.33, "volume": 235056.0}, {"date": "2025-07-01", "close": 1.32, "volume": 140543.0}, {"date": "2025-07-02", "close": 1.7, "volume": 558180.0}, {"date": "2025-07-03", "close": 1.74, "volume": 256219.0}, {"date": "2025-07-07", "close": 1.51, "volume": 363513.0}, {"date": "2025-07-08", "close": 1.48, "volume": 131503.0}, {"date": "2025-07-09", "close": 1.71, "volume": 209970.0}, {"date": "2025-07-10", "close": 1.6, "volume": 125341.0}, {"date": "2025-07-11", "close": 1.54, "volume": 567653.0}, {"date": "2025-07-14", "close": 1.38, "volume": 282015.0}, {"date": "2025-07-15", "close": 1.28, "volume": 231924.0}, {"date": "2025-07-16", "close": 1.51, "volume": 426652.0}, {"date": "2025-07-17", "close": 1.71, "volume": 847849.0}, {"date": "2025-07-18", "close": 1.56, "volume": 507920.0}, {"date": "2025-07-21", "close": 1.56, "volume": 439024.0}, {"date": "2025-07-22", "close": 2.08, "volume": 1576054.0}, {"date": "2025-07-23", "close": 2.49, "volume": 1846241.0}, {"date": "2025-07-24", "close": 2.21, "volume": 947607.0}, {"date": "2025-07-25", "close": 1.94, "volume": 564528.0}, {"date": "2025-07-28", "close": 1.96, "volume": 247350.0}, {"date": "2025-07-29", "close": 1.87, "volume": 281227.0}, {"date": "2025-07-30", "close": 1.88, "volume": 121596.0}, {"date": "2025-07-31", "close": 1.9, "volume": 296620.0}, {"date": "2025-08-01", "close": 1.71, "volume": 197678.0}, {"date": "2025-08-04", "close": 1.8, "volume": 159095.0}, {"date": "2025-08-05", "close": 1.84, "volume": 61611.0}, {"date": "2025-08-06", "close": 1.79, "volume": 85593.0}, {"date": "2025-08-07", "close": 1.84, "volume": 96295.0}, {"date": "2025-08-08", "close": 1.79, "volume": 124379.0}, {"date": "2025-08-11", "close": 1.81, "volume": 171339.0}, {"date": "2025-08-12", "close": 1.72, "volume": 257741.0}, {"date": "2025-08-13", "close": 1.69, "volume": 170424.0}, {"date": "2025-08-14", "close": 1.71, "volume": 575752.0}, {"date": "2025-08-15", "close": 1.74, "volume": 514816.0}, {"date": "2025-08-18", "close": 1.63, "volume": 283257.0}, {"date": "2025-08-19", "close": 1.58, "volume": 155732.0}, {"date": "2025-08-20", "close": 1.61, "volume": 156426.0}, {"date": "2025-08-21", "close": 1.54, "volume": 142369.0}, {"date": "2025-08-22", "close": 1.65, "volume": 107355.0}, {"date": "2025-08-25", "close": 1.59, "volume": 185934.0}, {"date": "2025-08-26", "close": 1.55, "volume": 97857.0}, {"date": "2025-08-27", "close": 1.51, "volume": 79292.0}, {"date": "2025-08-28", "close": 1.48, "volume": 60890.0}, {"date": "2025-08-29", "close": 1.45, "volume": 99993.0}, {"date": "2025-09-02", "close": 1.4, "volume": 132681.0}, {"date": "2025-09-03", "close": 1.38, "volume": 126087.0}, {"date": "2025-09-04", "close": 1.28, "volume": 226762.0}, {"date": "2025-09-05", "close": 1.37, "volume": 79734.0}, {"date": "2025-09-08", "close": 1.34, "volume": 84308.0}, {"date": "2025-09-09", "close": 1.36, "volume": 144114.0}, {"date": "2025-09-10", "close": 1.45, "volume": 101599.0}, {"date": "2025-09-11", "close": 1.43, "volume": 111873.0}, {"date": "2025-09-12", "close": 1.41, "volume": 128798.0}, {"date": "2025-09-15", "close": 1.4, "volume": 125314.0}, {"date": "2025-09-16", "close": 1.58, "volume": 435022.0}, {"date": "2025-09-17", "close": 1.6, "volume": 390628.0}, {"date": "2025-09-18", "close": 1.5, "volume": 244206.0}, {"date": "2025-09-19", "close": 1.53, "volume": 261274.0}, {"date": "2025-09-22", "close": 1.7, "volume": 365682.0}, {"date": "2025-09-23", "close": 1.65, "volume": 365354.0}, {"date": "2025-09-24", "close": 1.62, "volume": 223302.0}, {"date": "2025-09-25", "close": 1.73, "volume": 507626.0}, {"date": "2025-09-26", "close": 1.6, "volume": 263369.0}, {"date": "2025-09-29", "close": 1.66, "volume": 268365.0}, {"date": "2025-09-30", "close": 1.52, "volume": 260899.0}, {"date": "2025-10-01", "close": 1.55, "volume": 224991.0}, {"date": "2025-10-02", "close": 1.53, "volume": 292348.0}, {"date": "2025-10-03", "close": 1.72, "volume": 1000348.0}, {"date": "2025-10-06", "close": 2.01, "volume": 1566330.0}, {"date": "2025-10-07", "close": 1.89, "volume": 1003549.0}, {"date": "2025-10-08", "close": 1.79, "volume": 568070.0}, {"date": "2025-10-09", "close": 1.72, "volume": 8558870.0}, {"date": "2025-10-10", "close": 4.16, "volume": 280689200.0}, {"date": "2025-10-13", "close": 9.05, "volume": 162649600.0}, {"date": "2025-10-14", "close": 7.58, "volume": 30852990.0}, {"date": "2025-10-15", "close": 6.12, "volume": 7798827.0}, {"date": "2025-10-16", "close": 4.55, "volume": 6035044.0}, {"date": "2025-10-17", "close": 5.28, "volume": 30573510.0}, {"date": "2025-10-20", "close": 4.78, "volume": 3199343.0}, {"date": "2025-10-21", "close": 4.33, "volume": 2570238.0}, {"date": "2025-10-22", "close": 4.74, "volume": 2608250.0}, {"date": "2025-10-23", "close": 4.84, "volume": 1261511.0}, {"date": "2025-10-24", "close": 4.51, "volume": 1371124.0}, {"date": "2025-10-27", "close": 4.9, "volume": 3330535.0}, {"date": "2025-10-28", "close": 4.7, "volume": 1475006.0}, {"date": "2025-10-29", "close": 4.35, "volume": 920868.0}, {"date": "2025-10-30", "close": 4.0, "volume": 595509.0}, {"date": "2025-10-31", "close": 4.13, "volume": 648037.0}, {"date": "2025-11-03", "close": 3.78, "volume": 584682.0}, {"date": "2025-11-04", "close": 3.62, "volume": 483695.0}, {"date": "2025-11-05", "close": 4.56, "volume": 1388158.0}, {"date": "2025-11-06", "close": 4.18, "volume": 480608.0}, {"date": "2025-11-07", "close": 4.44, "volume": 669218.0}, {"date": "2025-11-10", "close": 4.29, "volume": 539389.0}, {"date": "2025-11-11", "close": 4.25, "volume": 362430.0}, {"date": "2025-11-12", "close": 4.4, "volume": 480811.0}, {"date": "2025-11-13", "close": 4.25, "volume": 1131169.0}, {"date": "2025-11-14", "close": 2.76, "volume": 1901139.0}, {"date": "2025-11-17", "close": 2.57, "volume": 777316.0}, {"date": "2025-11-18", "close": 2.55, "volume": 450592.0}, {"date": "2025-11-19", "close": 2.52, "volume": 453574.0}, {"date": "2025-11-20", "close": 2.4, "volume": 611672.0}, {"date": "2025-11-21", "close": 2.44, "volume": 653048.0}, {"date": "2025-11-24", "close": 2.48, "volume": 485833.0}, {"date": "2025-11-25", "close": 2.58, "volume": 669524.0}, {"date": "2025-11-26", "close": 2.65, "volume": 395417.0}, {"date": "2025-11-28", "close": 2.75, "volume": 525098.0}, {"date": "2025-12-01", "close": 2.41, "volume": 429960.0}, {"date": "2025-12-02", "close": 2.33, "volume": 320022.0}, {"date": "2025-12-03", "close": 2.27, "volume": 563632.0}, {"date": "2025-12-04", "close": 2.38, "volume": 799211.0}, {"date": "2025-12-05", "close": 2.16, "volume": 521948.0}, {"date": "2025-12-08", "close": 2.23, "volume": 275680.0}, {"date": "2025-12-09", "close": 2.28, "volume": 419898.0}, {"date": "2025-12-10", "close": 2.31, "volume": 410813.0}, {"date": "2025-12-11", "close": 2.29, "volume": 334654.0}, {"date": "2025-12-12", "close": 2.09, "volume": 292006.0}, {"date": "2025-12-15", "close": 1.93, "volume": 435292.0}, {"date": "2025-12-16", "close": 1.96, "volume": 348968.0}, {"date": "2025-12-17", "close": 2.06, "volume": 497043.0}, {"date": "2025-12-18", "close": 1.85, "volume": 437830.0}, {"date": "2025-12-19", "close": 1.99, "volume": 375235.0}, {"date": "2025-12-22", "close": 2.0, "volume": 853909.0}, {"date": "2025-12-23", "close": 2.03, "volume": 301398.0}, {"date": "2025-12-24", "close": 1.94, "volume": 120095.0}, {"date": "2025-12-26", "close": 1.86, "volume": 447715.0}, {"date": "2025-12-29", "close": 1.78, "volume": 347244.0}, {"date": "2025-12-30", "close": 1.83, "volume": 352076.0}, {"date": "2025-12-31", "close": 1.88, "volume": 345218.0}, {"date": "2026-01-02", "close": 2.01, "volume": 620865.0}, {"date": "2026-01-05", "close": 1.95, "volume": 533778.0}, {"date": "2026-01-06", "close": 1.93, "volume": 302057.0}, {"date": "2026-01-07", "close": 1.81, "volume": 296373.0}, {"date": "2026-01-08", "close": 1.88, "volume": 424806.0}, {"date": "2026-01-09", "close": 1.91, "volume": 878320.0}, {"date": "2026-01-12", "close": 1.84, "volume": 667679.0}, {"date": "2026-01-13", "close": 1.81, "volume": 645702.0}, {"date": "2026-01-14", "close": 1.78, "volume": 301571.0}, {"date": "2026-01-15", "close": 1.78, "volume": 320073.0}, {"date": "2026-01-16", "close": 1.84, "volume": 613139.0}, {"date": "2026-01-20", "close": 1.78, "volume": 385672.0}, {"date": "2026-01-21", "close": 1.81, "volume": 366936.0}, {"date": "2026-01-22", "close": 1.91, "volume": 493459.0}, {"date": "2026-01-23", "close": 1.78, "volume": 428030.0}, {"date": "2026-01-26", "close": 1.75, "volume": 590734.0}, {"date": "2026-01-27", "close": 1.69, "volume": 460809.0}, {"date": "2026-01-28", "close": 1.68, "volume": 217013.0}, {"date": "2026-01-29", "close": 1.71, "volume": 3152806.0}, {"date": "2026-01-30", "close": 1.75, "volume": 810097.0}, {"date": "2026-02-02", "close": 1.64, "volume": 400041.0}, {"date": "2026-02-03", "close": 1.75, "volume": 449160.0}, {"date": "2026-02-04", "close": 1.61, "volume": 644852.0}, {"date": "2026-02-05", "close": 1.4, "volume": 482981.0}, {"date": "2026-02-06", "close": 1.59, "volume": 397428.0}, {"date": "2026-02-09", "close": 1.58, "volume": 500009.0}, {"date": "2026-02-10", "close": 1.51, "volume": 230410.0}, {"date": "2026-02-11", "close": 1.53, "volume": 249185.0}, {"date": "2026-02-12", "close": 1.42, "volume": 217251.0}, {"date": "2026-02-13", "close": 1.44, "volume": 171757.0}, {"date": "2026-02-17", "close": 1.42, "volume": 180248.0}, {"date": "2026-02-18", "close": 1.5, "volume": 357341.0}, {"date": "2026-02-19", "close": 1.56, "volume": 495173.0}, {"date": "2026-02-20", "close": 1.54, "volume": 203663.0}, {"date": "2026-02-23", "close": 1.46, "volume": 393188.0}, {"date": "2026-02-24", "close": 1.47, "volume": 269515.0}, {"date": "2026-02-25", "close": 1.59, "volume": 480750.0}, {"date": "2026-02-26", "close": 1.66, "volume": 717717.0}, {"date": "2026-02-27", "close": 1.59, "volume": 445034.0}, {"date": "2026-03-02", "close": 1.61, "volume": 323179.0}, {"date": "2026-03-03", "close": 1.51, "volume": 6555728.0}, {"date": "2026-03-04", "close": 1.44, "volume": 621677.0}, {"date": "2026-03-05", "close": 1.36, "volume": 967682.0}, {"date": "2026-03-06", "close": 1.3, "volume": 549258.0}, {"date": "2026-03-09", "close": 1.3, "volume": 412322.0}, {"date": "2026-03-10", "close": 1.3, "volume": 451593.0}, {"date": "2026-03-11", "close": 1.31, "volume": 309442.0}, {"date": "2026-03-12", "close": 1.27, "volume": 232810.0}, {"date": "2026-03-13", "close": 1.27, "volume": 164241.0}, {"date": "2026-03-16", "close": 1.3, "volume": 197500.0}, {"date": "2026-03-17", "close": 1.36, "volume": 264711.0}, {"date": "2026-03-18", "close": 1.28, "volume": 225600.0}, {"date": "2026-03-19", "close": 1.26, "volume": 308339.0}, {"date": "2026-03-20", "close": 1.23, "volume": 645340.0}, {"date": "2026-03-23", "close": 1.18, "volume": 296795.0}, {"date": "2026-03-24", "close": 1.17, "volume": 219007.0}, {"date": "2026-03-25", "close": 1.25, "volume": 217160.0}, {"date": "2026-03-26", "close": 1.2, "volume": 223167.0}, {"date": "2026-03-27", "close": 1.13, "volume": 353913.0}, {"date": "2026-03-30", "close": 1.11, "volume": 248618.0}, {"date": "2026-03-31", "close": 1.17, "volume": 281400.0}, {"date": "2026-04-01", "close": 1.18, "volume": 275302.0}, {"date": "2026-04-02", "close": 1.21, "volume": 180925.0}, {"date": "2026-04-06", "close": 1.2, "volume": 219986.0}, {"date": "2026-04-07", "close": 1.09, "volume": 488535.0}, {"date": "2026-04-08", "close": 1.1, "volume": 289760.0}, {"date": "2026-04-09", "close": 1.15, "volume": 249833.0}, {"date": "2026-04-10", "close": 1.15, "volume": 124753.0}, {"date": "2026-04-13", "close": 1.21, "volume": 252178.0}, {"date": "2026-04-14", "close": 1.2, "volume": 408122.0}, {"date": "2026-04-15", "close": 1.17, "volume": 995863.0}, {"date": "2026-04-16", "close": 1.14, "volume": 475220.0}, {"date": "2026-04-17", "close": 1.16, "volume": 497721.0}, {"date": "2026-04-20", "close": 1.18, "volume": 529594.0}, {"date": "2026-04-21", "close": 1.12, "volume": 734873.0}, {"date": "2026-04-22", "close": 1.14, "volume": 282488.0}, {"date": "2026-04-23", "close": 1.14, "volume": 333069.0}, {"date": "2026-04-24", "close": 1.14, "volume": 365501.0}, {"date": "2026-04-27", "close": 1.19, "volume": 265598.0}, {"date": "2026-04-28", "close": 1.17, "volume": 596586.0}, {"date": "2026-04-29", "close": 1.07, "volume": 715131.0}, {"date": "2026-04-30", "close": 1.1, "volume": 823301.0}, {"date": "2026-05-01", "close": 1.1, "volume": 439614.0}, {"date": "2026-05-04", "close": 1.11, "volume": 411759.0}, {"date": "2026-05-05", "close": 1.15, "volume": 609415.0}, {"date": "2026-05-06", "close": 1.14, "volume": 732406.0}, {"date": "2026-05-07", "close": 1.12, "volume": 926473.0}, {"date": "2026-05-08", "close": 0.7801, "volume": 7836759.0}, {"date": "2026-05-11", "close": 0.8144, "volume": 1572351.0}, {"date": "2026-05-12", "close": 0.773, "volume": 697382.0}, {"date": "2026-05-13", "close": 0.9794, "volume": 3262727.0}, {"date": "2026-05-14", "close": 0.941, "volume": 708003.0}, {"date": "2026-05-15", "close": 0.9099, "volume": 286476.0}, {"date": "2026-05-18", "close": 0.86, "volume": 539246.0}, {"date": "2026-05-19", "close": 0.86, "volume": 294044.0}, {"date": "2026-05-20", "close": 0.901, "volume": 244189.0}, {"date": "2026-05-21", "close": 0.9219, "volume": 357616.0}, {"date": "2026-05-22", "close": 0.9575, "volume": 308654.0}, {"date": "2026-05-26", "close": 1.01, "volume": 1902482.0}, {"date": "2026-05-27", "close": 0.9841, "volume": 729935.0}, {"date": "2026-05-28", "close": 1.0, "volume": 405669.0}, {"date": "2026-05-29", "close": 1.01, "volume": 413999.0}, {"date": "2026-06-01", "close": 1.02, "volume": 553006.0}, {"date": "2026-06-02", "close": 0.98, "volume": 379816.0}, {"date": "2026-06-03", "close": 0.92, "volume": 645480.0}, {"date": "2026-06-04", "close": 1.01, "volume": 683674.0}, {"date": "2026-06-05", "close": 0.9065, "volume": 1036820.0}, {"date": "2026-06-08", "close": 0.8572, "volume": 476352.0}, {"date": "2026-06-09", "close": 0.841, "volume": 462942.0}, {"date": "2026-06-10", "close": 0.841, "volume": 599528.0}, {"date": "2026-06-11", "close": 0.8734, "volume": 379822.0}, {"date": "2026-06-12", "close": 0.8269, "volume": 290323.0}, {"date": "2026-06-15", "close": 0.8, "volume": 727978.0}, {"date": "2026-06-16", "close": 0.8005, "volume": 377418.0}, {"date": "2026-06-17", "close": 0.79, "volume": 207354.0}, {"date": "2026-06-18", "close": 0.7918, "volume": 355328.0}, {"date": "2026-06-22", "close": 0.7401, "volume": 408038.0}, {"date": "2026-06-23", "close": 0.778, "volume": 2645417.0}, {"date": "2026-06-24", "close": 0.8463, "volume": 625419.0}, {"date": "2026-06-25", "close": 0.7639, "volume": 373420.0}, {"date": "2026-06-26", "close": 0.85, "volume": 813797.0}, {"date": "2026-06-29", "close": 0.9859, "volume": 3910903.0}, {"date": "2026-06-30", "close": 0.95, "volume": 1010901.0}, {"date": "2026-07-01", "close": 0.911, "volume": 816539.0}, {"date": "2026-07-02", "close": 0.863, "volume": 499634.0}, {"date": "2026-07-06", "close": 0.88, "volume": 433277.0}, {"date": "2026-07-07", "close": 0.7603, "volume": 997641.0}, {"date": "2026-07-08", "close": 0.81, "volume": 400222.0}, {"date": "2026-07-09", "close": 0.8244, "volume": 272732.0}, {"date": "2026-07-10", "close": 0.8497, "volume": 309679.0}, {"date": "2026-07-13", "close": 0.806, "volume": 264078.0}, {"date": "2026-07-14", "close": 0.8695, "volume": 412661.0}, {"date": "2026-07-15", "close": 1.02, "volume": 2111045.0}, {"date": "2026-07-16", "close": 0.89, "volume": 708845.0}, {"date": "2026-07-17", "close": 0.8847, "volume": 274392.0}, {"date": "2026-07-20", "close": 0.8359, "volume": 298680.0}, {"date": "2026-07-21", "close": 0.8427, "volume": 226432.0}, {"date": "2026-07-22", "close": 0.8878, "volume": 3096939.0}, {"date": "2026-07-23", "close": 0.8004, "volume": 914933.0}, {"date": "2026-07-24", "close": 0.7509, "volume": 572255.0}], "refreshing": true}