{"ticker": "HTOO", "overview": {"name": "Fusion Fuel Green PLC - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HTOO", "has_prices": true, "as_of": "2026-07-24", "last": 2.6, "prev_close": 2.65, "change": -0.04999999999999982, "change_pct": -0.01886792452830182, "session_volume": 2680.0, "vwap_5": 2.668754423788797, "vwap_20": 2.636585089175727, "vwap_60": 3.079967589524498, "vwap_250": 3.991357298766254, "high_52w": 5.04, "low_52w": 2.55, "avg_volume_20": 5601.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-021978", "src": "13DG", "ticker": "HTOO", "cik": "1819794", "company": "Fusion Fuel Green PLC", "company_raw": "Fusion Fuel Green PLC", "who": "Fusion Fuel Green PLC", "who_key": "Fusion Fuel Green PLC", "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": null, "country": "", "headline": "Fusion Fuel Green PLC moves to a 9.99% passive stake in HTOO", "source_url": "https://www.sec.gov/Archives/edgar/data/1819794/0001493152-26-021978-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0001493152-26-022050", "src": "13DG", "ticker": "HTOO", "cik": "1819794", "company": "Fusion Fuel Green PLC", "company_raw": "Fusion Fuel Green PLC", "who": "Fusion Fuel Green PLC", "who_key": "Fusion Fuel Green PLC", "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": null, "country": "", "headline": "Fusion Fuel Green PLC moves to a 9.99% passive stake in HTOO", "source_url": "https://www.sec.gov/Archives/edgar/data/1819794/0001493152-26-022050-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-021978", "src": "13DG", "ticker": "HTOO", "cik": "1819794", "company": "Fusion Fuel Green PLC", "company_raw": "Fusion Fuel Green PLC", "who": "Fusion Fuel Green PLC", "who_key": "Fusion Fuel Green PLC", "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": null, "country": "", "headline": "Fusion Fuel Green PLC moves to a 9.99% passive stake in HTOO", "source_url": "https://www.sec.gov/Archives/edgar/data/1819794/0001493152-26-021978-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}, {"id": "13DG-0001493152-26-022050", "src": "13DG", "ticker": "HTOO", "cik": "1819794", "company": "Fusion Fuel Green PLC", "company_raw": "Fusion Fuel Green PLC", "who": "Fusion Fuel Green PLC", "who_key": "Fusion Fuel Green PLC", "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": null, "country": "", "headline": "Fusion Fuel Green PLC moves to a 9.99% passive stake in HTOO", "source_url": "https://www.sec.gov/Archives/edgar/data/1819794/0001493152-26-022050-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257200}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fusion Fuel Green PLC - Ordinary Shares", "new_value": "Fusion Fuel Green PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001819794", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001819794", "applied": 1, "detected_at": "2026-10-25T02:45:19.172995"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HTOO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 488.2744, "volume": 1405.0}, {"date": "2021-07-28", "close": 513.4757, "volume": 2099.0}, {"date": "2021-07-29", "close": 491.7746, "volume": 1405.0}, {"date": "2021-07-30", "close": 483.0242, "volume": 539.0}, {"date": "2021-08-02", "close": 476.3738, "volume": 816.0}, {"date": "2021-08-03", "close": 461.3231, "volume": 1219.0}, {"date": "2021-08-04", "close": 469.3735, "volume": 733.0}, {"date": "2021-08-05", "close": 487.2244, "volume": 1110.0}, {"date": "2021-08-06", "close": 495.2748, "volume": 709.0}, {"date": "2021-08-09", "close": 505.7753, "volume": 1012.0}, {"date": "2021-08-10", "close": 523.2762, "volume": 3859.0}, {"date": "2021-08-11", "close": 512.7756, "volume": 810.0}, {"date": "2021-08-12", "close": 499.125, "volume": 600.0}, {"date": "2021-08-13", "close": 509.9755, "volume": 1260.0}, {"date": "2021-08-16", "close": 511.0256, "volume": 1240.0}, {"date": "2021-08-17", "close": 437.1719, "volume": 9002.0}, {"date": "2021-08-18", "close": 428.4214, "volume": 8153.0}, {"date": "2021-08-19", "close": 420.021, "volume": 2600.0}, {"date": "2021-08-20", "close": 409.5205, "volume": 2512.0}, {"date": "2021-08-23", "close": 417.9209, "volume": 2632.0}, {"date": "2021-08-24", "close": 416.5208, "volume": 2308.0}, {"date": "2021-08-25", "close": 399.02, "volume": 3366.0}, {"date": "2021-08-26", "close": 386.7693, "volume": 1961.0}, {"date": "2021-08-27", "close": 413.0207, "volume": 1603.0}, {"date": "2021-08-30", "close": 417.2209, "volume": 1197.0}, {"date": "2021-08-31", "close": 419.671, "volume": 1802.0}, {"date": "2021-09-01", "close": 404.6202, "volume": 2256.0}, {"date": "2021-09-02", "close": 406.7203, "volume": 1370.0}, {"date": "2021-09-03", "close": 411.2706, "volume": 882.0}, {"date": "2021-09-07", "close": 410.9205, "volume": 1193.0}, {"date": "2021-09-08", "close": 408.4704, "volume": 1033.0}, {"date": "2021-09-09", "close": 402.1701, "volume": 1290.0}, {"date": "2021-09-10", "close": 397.6199, "volume": 875.0}, {"date": "2021-09-13", "close": 398.3199, "volume": 1019.0}, {"date": "2021-09-14", "close": 376.6188, "volume": 2403.0}, {"date": "2021-09-15", "close": 371.7186, "volume": 2608.0}, {"date": "2021-09-16", "close": 389.5695, "volume": 3762.0}, {"date": "2021-09-17", "close": 385.0193, "volume": 3041.0}, {"date": "2021-09-20", "close": 362.9681, "volume": 1710.0}, {"date": "2021-09-21", "close": 360.518, "volume": 1096.0}, {"date": "2021-09-22", "close": 386.7693, "volume": 1041.0}, {"date": "2021-09-23", "close": 398.3199, "volume": 2641.0}, {"date": "2021-09-24", "close": 390.6195, "volume": 1078.0}, {"date": "2021-09-27", "close": 409.1705, "volume": 2126.0}, {"date": "2021-09-28", "close": 377.6689, "volume": 1962.0}, {"date": "2021-09-29", "close": 360.168, "volume": 1848.0}, {"date": "2021-09-30", "close": 380.119, "volume": 1711.0}, {"date": "2021-10-01", "close": 392.3696, "volume": 881.0}, {"date": "2021-10-04", "close": 372.4186, "volume": 752.0}, {"date": "2021-10-05", "close": 379.419, "volume": 1038.0}, {"date": "2021-10-06", "close": 378.3689, "volume": 580.0}, {"date": "2021-10-07", "close": 395.5198, "volume": 1333.0}, {"date": "2021-10-08", "close": 402.1701, "volume": 1277.0}, {"date": "2021-10-11", "close": 395.8698, "volume": 1707.0}, {"date": "2021-10-12", "close": 396.5698, "volume": 1260.0}, {"date": "2021-10-13", "close": 427.0214, "volume": 2676.0}, {"date": "2021-10-14", "close": 442.4221, "volume": 1882.0}, {"date": "2021-10-15", "close": 444.5222, "volume": 1455.0}, {"date": "2021-10-18", "close": 443.1222, "volume": 1464.0}, {"date": "2021-10-19", "close": 437.1719, "volume": 983.0}, {"date": "2021-10-20", "close": 438.5719, "volume": 1047.0}, {"date": "2021-10-21", "close": 429.8215, "volume": 1933.0}, {"date": "2021-10-22", "close": 430.5215, "volume": 804.0}, {"date": "2021-10-25", "close": 425.6213, "volume": 927.0}, {"date": "2021-10-26", "close": 429.8215, "volume": 1062.0}, {"date": "2021-10-27", "close": 435.4218, "volume": 516.0}, {"date": "2021-10-28", "close": 438.5719, "volume": 1447.0}, {"date": "2021-10-29", "close": 438.2219, "volume": 1353.0}, {"date": "2021-11-01", "close": 483.0242, "volume": 4730.0}, {"date": "2021-11-02", "close": 459.923, "volume": 1631.0}, {"date": "2021-11-03", "close": 462.7231, "volume": 1333.0}, {"date": "2021-11-04", "close": 455.0228, "volume": 1035.0}, {"date": "2021-11-05", "close": 450.8225, "volume": 1383.0}, {"date": "2021-11-08", "close": 453.9727, "volume": 1860.0}, {"date": "2021-11-09", "close": 444.1722, "volume": 1082.0}, {"date": "2021-11-10", "close": 429.1215, "volume": 1112.0}, {"date": "2021-11-11", "close": 436.8218, "volume": 870.0}, {"date": "2021-11-12", "close": 429.1215, "volume": 1044.0}, {"date": "2021-11-15", "close": 444.5222, "volume": 1610.0}, {"date": "2021-11-16", "close": 409.5205, "volume": 3904.0}, {"date": "2021-11-17", "close": 444.1722, "volume": 2737.0}, {"date": "2021-11-18", "close": 415.1208, "volume": 3272.0}, {"date": "2021-11-19", "close": 423.1712, "volume": 809.0}, {"date": "2021-11-22", "close": 401.1201, "volume": 1389.0}, {"date": "2021-11-23", "close": 385.0193, "volume": 2037.0}, {"date": "2021-11-24", "close": 384.6692, "volume": 1936.0}, {"date": "2021-11-26", "close": 390.2695, "volume": 779.0}, {"date": "2021-11-29", "close": 399.02, "volume": 1470.0}, {"date": "2021-11-30", "close": 395.5198, "volume": 1458.0}, {"date": "2021-12-01", "close": 391.3196, "volume": 818.0}, {"date": "2021-12-02", "close": 395.5198, "volume": 1169.0}, {"date": "2021-12-03", "close": 388.1694, "volume": 2474.0}, {"date": "2021-12-06", "close": 396.2198, "volume": 1731.0}, {"date": "2021-12-07", "close": 423.1712, "volume": 2560.0}, {"date": "2021-12-08", "close": 428.4214, "volume": 834.0}, {"date": "2021-12-09", "close": 409.8705, "volume": 579.0}, {"date": "2021-12-10", "close": 398.3199, "volume": 811.0}, {"date": "2021-12-13", "close": 357.7179, "volume": 3435.0}, {"date": "2021-12-14", "close": 326.9163, "volume": 3167.0}, {"date": "2021-12-15", "close": 334.9667, "volume": 5495.0}, {"date": "2021-12-16", "close": 316.7658, "volume": 2272.0}, {"date": "2021-12-17", "close": 294.0147, "volume": 4663.0}, {"date": "2021-12-20", "close": 273.0137, "volume": 3968.0}, {"date": "2021-12-21", "close": 280.014, "volume": 3188.0}, {"date": "2021-12-22", "close": 285.6143, "volume": 1449.0}, {"date": "2021-12-23", "close": 299.615, "volume": 5713.0}, {"date": "2021-12-27", "close": 300.315, "volume": 1750.0}, {"date": "2021-12-28", "close": 287.7144, "volume": 1359.0}, {"date": "2021-12-29", "close": 278.2639, "volume": 2829.0}, {"date": "2021-12-30", "close": 288.4144, "volume": 1663.0}, {"date": "2021-12-31", "close": 289.8145, "volume": 1734.0}, {"date": "2022-01-03", "close": 329.7165, "volume": 2123.0}, {"date": "2022-01-04", "close": 332.1666, "volume": 1574.0}, {"date": "2022-01-05", "close": 299.615, "volume": 1493.0}, {"date": "2022-01-06", "close": 322.3661, "volume": 1061.0}, {"date": "2022-01-07", "close": 310.8155, "volume": 758.0}, {"date": "2022-01-10", "close": 316.4158, "volume": 881.0}, {"date": "2022-01-11", "close": 315.7158, "volume": 738.0}, {"date": "2022-01-12", "close": 300.315, "volume": 1512.0}, {"date": "2022-01-13", "close": 300.665, "volume": 825.0}, {"date": "2022-01-14", "close": 299.965, "volume": 900.0}, {"date": "2022-01-18", "close": 284.9142, "volume": 1138.0}, {"date": "2022-01-19", "close": 255.1628, "volume": 2353.0}, {"date": "2022-01-20", "close": 233.1117, "volume": 3053.0}, {"date": "2022-01-21", "close": 211.4106, "volume": 2464.0}, {"date": "2022-01-24", "close": 206.1603, "volume": 5786.0}, {"date": "2022-01-25", "close": 198.4599, "volume": 5005.0}, {"date": "2022-01-26", "close": 180.259, "volume": 3704.0}, {"date": "2022-01-27", "close": 163.8082, "volume": 5429.0}, {"date": "2022-01-28", "close": 182.3591, "volume": 5642.0}, {"date": "2022-01-31", "close": 176.0588, "volume": 5793.0}, {"date": "2022-02-01", "close": 183.7592, "volume": 4508.0}, {"date": "2022-02-02", "close": 199.51, "volume": 7544.0}, {"date": "2022-02-03", "close": 199.51, "volume": 2129.0}, {"date": "2022-02-04", "close": 200.21, "volume": 1257.0}, {"date": "2022-02-07", "close": 199.86, "volume": 1635.0}, {"date": "2022-02-08", "close": 198.8099, "volume": 1619.0}, {"date": "2022-02-09", "close": 210.7105, "volume": 4035.0}, {"date": "2022-02-10", "close": 217.0109, "volume": 2583.0}, {"date": "2022-02-11", "close": 203.3602, "volume": 1241.0}, {"date": "2022-02-14", "close": 207.5604, "volume": 1610.0}, {"date": "2022-02-15", "close": 223.6612, "volume": 1978.0}, {"date": "2022-02-16", "close": 213.5107, "volume": 1195.0}, {"date": "2022-02-17", "close": 197.0599, "volume": 863.0}, {"date": "2022-02-18", "close": 183.7592, "volume": 2611.0}, {"date": "2022-02-22", "close": 184.4592, "volume": 3381.0}, {"date": "2022-02-23", "close": 184.8092, "volume": 1371.0}, {"date": "2022-02-24", "close": 206.1603, "volume": 9453.0}, {"date": "2022-02-25", "close": 200.035, "volume": 1866.0}, {"date": "2022-02-28", "close": 218.4109, "volume": 3541.0}, {"date": "2022-03-01", "close": 214.5607, "volume": 2386.0}, {"date": "2022-03-02", "close": 203.7102, "volume": 2166.0}, {"date": "2022-03-03", "close": 225.7613, "volume": 3975.0}, {"date": "2022-03-04", "close": 217.7109, "volume": 1792.0}, {"date": "2022-03-07", "close": 223.6612, "volume": 3657.0}, {"date": "2022-03-08", "close": 273.3637, "volume": 7891.0}, {"date": "2022-03-09", "close": 304.5152, "volume": 7946.0}, {"date": "2022-03-10", "close": 318.8659, "volume": 4216.0}, {"date": "2022-03-11", "close": 315.3658, "volume": 4206.0}, {"date": "2022-03-14", "close": 299.265, "volume": 3085.0}, {"date": "2022-03-15", "close": 282.8141, "volume": 1926.0}, {"date": "2022-03-16", "close": 302.0651, "volume": 1843.0}, {"date": "2022-03-17", "close": 308.3654, "volume": 882.0}, {"date": "2022-03-18", "close": 285.9643, "volume": 3985.0}, {"date": "2022-03-21", "close": 299.265, "volume": 1576.0}, {"date": "2022-03-22", "close": 311.5156, "volume": 1309.0}, {"date": "2022-03-23", "close": 310.8155, "volume": 1957.0}, {"date": "2022-03-24", "close": 301.0151, "volume": 1078.0}, {"date": "2022-03-25", "close": 311.5156, "volume": 1414.0}, {"date": "2022-03-28", "close": 336.1918, "volume": 4051.0}, {"date": "2022-03-29", "close": 329.3665, "volume": 1210.0}, {"date": "2022-03-30", "close": 309.0655, "volume": 2217.0}, {"date": "2022-03-31", "close": 303.4652, "volume": 2227.0}, {"date": "2022-04-01", "close": 300.665, "volume": 3062.0}, {"date": "2022-04-04", "close": 312.2156, "volume": 1150.0}, {"date": "2022-04-05", "close": 310.8155, "volume": 1595.0}, {"date": "2022-04-06", "close": 297.1649, "volume": 1501.0}, {"date": "2022-04-07", "close": 304.5152, "volume": 1873.0}, {"date": "2022-04-08", "close": 301.3651, "volume": 1654.0}, {"date": "2022-04-11", "close": 343.7172, "volume": 4186.0}, {"date": "2022-04-12", "close": 360.518, "volume": 3208.0}, {"date": "2022-04-13", "close": 356.6678, "volume": 2100.0}, {"date": "2022-04-14", "close": 371.0186, "volume": 1743.0}, {"date": "2022-04-18", "close": 346.1673, "volume": 1948.0}, {"date": "2022-04-19", "close": 336.3668, "volume": 2191.0}, {"date": "2022-04-20", "close": 312.2156, "volume": 1722.0}, {"date": "2022-04-21", "close": 288.0644, "volume": 2898.0}, {"date": "2022-04-22", "close": 291.9146, "volume": 736.0}, {"date": "2022-04-25", "close": 296.8148, "volume": 699.0}, {"date": "2022-04-26", "close": 289.4645, "volume": 1681.0}, {"date": "2022-04-27", "close": 291.5646, "volume": 605.0}, {"date": "2022-04-28", "close": 293.6647, "volume": 979.0}, {"date": "2022-04-29", "close": 285.9643, "volume": 694.0}, {"date": "2022-05-02", "close": 289.4645, "volume": 1378.0}, {"date": "2022-05-03", "close": 292.6146, "volume": 719.0}, {"date": "2022-05-04", "close": 310.4655, "volume": 1260.0}, {"date": "2022-05-05", "close": 294.0147, "volume": 1074.0}, {"date": "2022-05-06", "close": 281.4141, "volume": 2517.0}, {"date": "2022-05-09", "close": 242.2121, "volume": 3559.0}, {"date": "2022-05-10", "close": 238.7119, "volume": 1287.0}, {"date": "2022-05-11", "close": 213.1607, "volume": 1903.0}, {"date": "2022-05-12", "close": 230.6615, "volume": 1502.0}, {"date": "2022-05-13", "close": 245.0123, "volume": 1159.0}, {"date": "2022-05-16", "close": 242.5621, "volume": 839.0}, {"date": "2022-05-17", "close": 283.1642, "volume": 2408.0}, {"date": "2022-05-18", "close": 299.265, "volume": 2762.0}, {"date": "2022-05-19", "close": 292.9646, "volume": 1519.0}, {"date": "2022-05-20", "close": 288.4144, "volume": 357.0}, {"date": "2022-05-23", "close": 290.1645, "volume": 1052.0}, {"date": "2022-05-24", "close": 281.0641, "volume": 744.0}, {"date": "2022-05-25", "close": 304.5152, "volume": 1124.0}, {"date": "2022-05-26", "close": 295.7648, "volume": 1381.0}, {"date": "2022-05-27", "close": 304.1652, "volume": 911.0}, {"date": "2022-05-31", "close": 310.8155, "volume": 1330.0}, {"date": "2022-06-01", "close": 281.4141, "volume": 1003.0}, {"date": "2022-06-02", "close": 291.3896, "volume": 1254.0}, {"date": "2022-06-03", "close": 280.364, "volume": 853.0}, {"date": "2022-06-06", "close": 277.5639, "volume": 1159.0}, {"date": "2022-06-07", "close": 268.4634, "volume": 2879.0}, {"date": "2022-06-08", "close": 271.9636, "volume": 1072.0}, {"date": "2022-06-09", "close": 262.1631, "volume": 974.0}, {"date": "2022-06-10", "close": 246.0623, "volume": 595.0}, {"date": "2022-06-13", "close": 224.3612, "volume": 1306.0}, {"date": "2022-06-14", "close": 228.2114, "volume": 588.0}, {"date": "2022-06-15", "close": 234.5117, "volume": 852.0}, {"date": "2022-06-16", "close": 216.3108, "volume": 2207.0}, {"date": "2022-06-17", "close": 221.9111, "volume": 525.0}, {"date": "2022-06-21", "close": 238.3619, "volume": 652.0}, {"date": "2022-06-22", "close": 245.0123, "volume": 883.0}, {"date": "2022-06-23", "close": 245.7123, "volume": 641.0}, {"date": "2022-06-24", "close": 245.7123, "volume": 1325.0}, {"date": "2022-06-27", "close": 231.7116, "volume": 444.0}, {"date": "2022-06-28", "close": 237.3119, "volume": 294.0}, {"date": "2022-06-29", "close": 234.8617, "volume": 378.0}, {"date": "2022-06-30", "close": 228.2114, "volume": 469.0}, {"date": "2022-07-01", "close": 226.4613, "volume": 677.0}, {"date": "2022-07-05", "close": 224.3612, "volume": 499.0}, {"date": "2022-07-06", "close": 242.9121, "volume": 523.0}, {"date": "2022-07-07", "close": 244.6622, "volume": 590.0}, {"date": "2022-07-08", "close": 256.2128, "volume": 917.0}, {"date": "2022-07-11", "close": 248.8624, "volume": 934.0}, {"date": "2022-07-12", "close": 247.8124, "volume": 388.0}, {"date": "2022-07-13", "close": 241.8621, "volume": 621.0}, {"date": "2022-07-14", "close": 241.8621, "volume": 460.0}, {"date": "2022-07-15", "close": 233.4617, "volume": 1110.0}, {"date": "2022-07-18", "close": 245.3623, "volume": 1007.0}, {"date": "2022-07-19", "close": 244.6622, "volume": 683.0}, {"date": "2022-07-20", "close": 246.0623, "volume": 685.0}, {"date": "2022-07-21", "close": 245.0123, "volume": 579.0}, {"date": "2022-07-22", "close": 242.2121, "volume": 377.0}, {"date": "2022-07-25", "close": 241.8621, "volume": 404.0}, {"date": "2022-07-26", "close": 243.9622, "volume": 412.0}, {"date": "2022-07-27", "close": 245.0123, "volume": 605.0}, {"date": "2022-07-28", "close": 245.7123, "volume": 3844.0}, {"date": "2022-07-29", "close": 244.3122, "volume": 1127.0}, {"date": "2022-08-01", "close": 242.5621, "volume": 378.0}, {"date": "2022-08-02", "close": 243.6122, "volume": 390.0}, {"date": "2022-08-03", "close": 247.1124, "volume": 1380.0}, {"date": "2022-08-04", "close": 247.8124, "volume": 505.0}, {"date": "2022-08-05", "close": 246.7623, "volume": 1186.0}, {"date": "2022-08-08", "close": 246.7623, "volume": 1574.0}, {"date": "2022-08-09", "close": 243.6122, "volume": 1401.0}, {"date": "2022-08-10", "close": 245.0123, "volume": 1480.0}, {"date": "2022-08-11", "close": 248.1624, "volume": 1995.0}, {"date": "2022-08-12", "close": 274.4137, "volume": 3773.0}, {"date": "2022-08-15", "close": 319.916, "volume": 4298.0}, {"date": "2022-08-16", "close": 306.9653, "volume": 4649.0}, {"date": "2022-08-17", "close": 293.6647, "volume": 1937.0}, {"date": "2022-08-18", "close": 308.0154, "volume": 3578.0}, {"date": "2022-08-19", "close": 294.0147, "volume": 2283.0}, {"date": "2022-08-22", "close": 285.6143, "volume": 2672.0}, {"date": "2022-08-23", "close": 283.5142, "volume": 1061.0}, {"date": "2022-08-24", "close": 281.0641, "volume": 1120.0}, {"date": "2022-08-25", "close": 288.7644, "volume": 1240.0}, {"date": "2022-08-26", "close": 290.5145, "volume": 1904.0}, {"date": "2022-08-29", "close": 288.7644, "volume": 1355.0}, {"date": "2022-08-30", "close": 272.6636, "volume": 2506.0}, {"date": "2022-08-31", "close": 273.7137, "volume": 657.0}, {"date": "2022-09-01", "close": 257.2629, "volume": 1647.0}, {"date": "2022-09-02", "close": 249.2125, "volume": 693.0}, {"date": "2022-09-06", "close": 234.8617, "volume": 1498.0}, {"date": "2022-09-07", "close": 231.3616, "volume": 1446.0}, {"date": "2022-09-08", "close": 249.5625, "volume": 5750.0}, {"date": "2022-09-09", "close": 258.6629, "volume": 1566.0}, {"date": "2022-09-12", "close": 249.5625, "volume": 2418.0}, {"date": "2022-09-13", "close": 240.812, "volume": 1031.0}, {"date": "2022-09-14", "close": 241.5121, "volume": 1258.0}, {"date": "2022-09-15", "close": 243.6122, "volume": 1065.0}, {"date": "2022-09-16", "close": 234.8617, "volume": 1967.0}, {"date": "2022-09-19", "close": 232.7616, "volume": 1630.0}, {"date": "2022-09-20", "close": 214.9107, "volume": 2494.0}, {"date": "2022-09-21", "close": 213.5107, "volume": 1618.0}, {"date": "2022-09-22", "close": 200.21, "volume": 3453.0}, {"date": "2022-09-23", "close": 187.2594, "volume": 2331.0}, {"date": "2022-09-26", "close": 193.2097, "volume": 1875.0}, {"date": "2022-09-27", "close": 194.2597, "volume": 2007.0}, {"date": "2022-09-28", "close": 193.2097, "volume": 881.0}, {"date": "2022-09-29", "close": 181.6591, "volume": 1565.0}, {"date": "2022-09-30", "close": 174.6587, "volume": 1455.0}, {"date": "2022-10-03", "close": 171.5086, "volume": 1503.0}, {"date": "2022-10-04", "close": 170.8085, "volume": 2532.0}, {"date": "2022-10-05", "close": 167.6584, "volume": 1373.0}, {"date": "2022-10-06", "close": 168.0084, "volume": 3146.0}, {"date": "2022-10-07", "close": 161.3581, "volume": 1613.0}, {"date": "2022-10-10", "close": 154.0077, "volume": 3354.0}, {"date": "2022-10-11", "close": 143.8572, "volume": 3377.0}, {"date": "2022-10-12", "close": 142.8071, "volume": 1671.0}, {"date": "2022-10-13", "close": 144.9072, "volume": 4051.0}, {"date": "2022-10-14", "close": 146.3073, "volume": 5046.0}, {"date": "2022-10-17", "close": 146.3073, "volume": 2647.0}, {"date": "2022-10-18", "close": 143.1572, "volume": 2841.0}, {"date": "2022-10-19", "close": 142.1071, "volume": 502.0}, {"date": "2022-10-20", "close": 123.2062, "volume": 7161.0}, {"date": "2022-10-21", "close": 133.0067, "volume": 3203.0}, {"date": "2022-10-24", "close": 124.2562, "volume": 3723.0}, {"date": "2022-10-25", "close": 135.8068, "volume": 3044.0}, {"date": "2022-10-26", "close": 141.4071, "volume": 2722.0}, {"date": "2022-10-27", "close": 133.0067, "volume": 2280.0}, {"date": "2022-10-28", "close": 132.3066, "volume": 1108.0}, {"date": "2022-10-31", "close": 135.8068, "volume": 1181.0}, {"date": "2022-11-01", "close": 130.9065, "volume": 1432.0}, {"date": "2022-11-02", "close": 130.2065, "volume": 4619.0}, {"date": "2022-11-03", "close": 125.8313, "volume": 6326.0}, {"date": "2022-11-04", "close": 117.2559, "volume": 3788.0}, {"date": "2022-11-07", "close": 108.8554, "volume": 3770.0}, {"date": "2022-11-08", "close": 103.2552, "volume": 2850.0}, {"date": "2022-11-09", "close": 97.3049, "volume": 4899.0}, {"date": "2022-11-10", "close": 107.8054, "volume": 6922.0}, {"date": "2022-11-11", "close": 107.8054, "volume": 4994.0}, {"date": "2022-11-14", "close": 103.2552, "volume": 2992.0}, {"date": "2022-11-15", "close": 125.3063, "volume": 9623.0}, {"date": "2022-11-16", "close": 116.9058, "volume": 8609.0}, {"date": "2022-11-17", "close": 116.2058, "volume": 4265.0}, {"date": "2022-11-18", "close": 128.1064, "volume": 22184.0}, {"date": "2022-11-21", "close": 157.8579, "volume": 18158.0}, {"date": "2022-11-22", "close": 146.3073, "volume": 10145.0}, {"date": "2022-11-23", "close": 143.8572, "volume": 3068.0}, {"date": "2022-11-25", "close": 162.4081, "volume": 4026.0}, {"date": "2022-11-28", "close": 170.8085, "volume": 10675.0}, {"date": "2022-11-29", "close": 207.9104, "volume": 21075.0}, {"date": "2022-11-30", "close": 241.5121, "volume": 16940.0}, {"date": "2022-12-01", "close": 237.6619, "volume": 6615.0}, {"date": "2022-12-02", "close": 226.8113, "volume": 3943.0}, {"date": "2022-12-05", "close": 192.5096, "volume": 10915.0}, {"date": "2022-12-06", "close": 177.8089, "volume": 5095.0}, {"date": "2022-12-07", "close": 197.7599, "volume": 13044.0}, {"date": "2022-12-08", "close": 201.9601, "volume": 3431.0}, {"date": "2022-12-09", "close": 190.7595, "volume": 2401.0}, {"date": "2022-12-12", "close": 201.6101, "volume": 3034.0}, {"date": "2022-12-13", "close": 209.6605, "volume": 3342.0}, {"date": "2022-12-14", "close": 216.6608, "volume": 6227.0}, {"date": "2022-12-15", "close": 212.8106, "volume": 2846.0}, {"date": "2022-12-16", "close": 206.1603, "volume": 1994.0}, {"date": "2022-12-19", "close": 183.4092, "volume": 2995.0}, {"date": "2022-12-20", "close": 181.3091, "volume": 2139.0}, {"date": "2022-12-21", "close": 179.559, "volume": 1065.0}, {"date": "2022-12-22", "close": 176.7588, "volume": 1605.0}, {"date": "2022-12-23", "close": 179.559, "volume": 1044.0}, {"date": "2022-12-27", "close": 149.1075, "volume": 9767.0}, {"date": "2022-12-28", "close": 148.4074, "volume": 2785.0}, {"date": "2022-12-29", "close": 155.7578, "volume": 2363.0}, {"date": "2022-12-30", "close": 155.0578, "volume": 2333.0}, {"date": "2023-01-03", "close": 160.308, "volume": 1497.0}, {"date": "2023-01-04", "close": 154.0077, "volume": 1782.0}, {"date": "2023-01-05", "close": 142.1071, "volume": 2247.0}, {"date": "2023-01-06", "close": 144.5572, "volume": 1174.0}, {"date": "2023-01-09", "close": 150.8575, "volume": 1796.0}, {"date": "2023-01-10", "close": 154.3577, "volume": 2362.0}, {"date": "2023-01-11", "close": 163.2832, "volume": 2979.0}, {"date": "2023-01-12", "close": 167.3084, "volume": 2032.0}, {"date": "2023-01-13", "close": 157.1579, "volume": 3421.0}, {"date": "2023-01-17", "close": 156.2828, "volume": 1801.0}, {"date": "2023-01-18", "close": 149.8075, "volume": 2611.0}, {"date": "2023-01-19", "close": 144.5572, "volume": 2167.0}, {"date": "2023-01-20", "close": 145.2573, "volume": 2111.0}, {"date": "2023-01-23", "close": 150.8575, "volume": 4289.0}, {"date": "2023-01-24", "close": 143.5072, "volume": 2564.0}, {"date": "2023-01-25", "close": 136.5068, "volume": 4038.0}, {"date": "2023-01-26", "close": 133.0067, "volume": 2359.0}, {"date": "2023-01-27", "close": 141.4071, "volume": 3384.0}, {"date": "2023-01-30", "close": 145.2573, "volume": 2727.0}, {"date": "2023-01-31", "close": 140.707, "volume": 3446.0}, {"date": "2023-02-01", "close": 142.4571, "volume": 1697.0}, {"date": "2023-02-02", "close": 145.2573, "volume": 3495.0}, {"date": "2023-02-03", "close": 137.5569, "volume": 2470.0}, {"date": "2023-02-06", "close": 131.6066, "volume": 2942.0}, {"date": "2023-02-07", "close": 127.7564, "volume": 3846.0}, {"date": "2023-02-08", "close": 126.7063, "volume": 2864.0}, {"date": "2023-02-09", "close": 118.3059, "volume": 3591.0}, {"date": "2023-02-10", "close": 123.2062, "volume": 2567.0}, {"date": "2023-02-13", "close": 121.8061, "volume": 3604.0}, {"date": "2023-02-14", "close": 120.406, "volume": 2172.0}, {"date": "2023-02-15", "close": 124.9562, "volume": 2186.0}, {"date": "2023-02-16", "close": 120.756, "volume": 1519.0}, {"date": "2023-02-17", "close": 114.8057, "volume": 3179.0}, {"date": "2023-02-21", "close": 115.5058, "volume": 3460.0}, {"date": "2023-02-22", "close": 123.5562, "volume": 4010.0}, {"date": "2023-02-23", "close": 128.2814, "volume": 2665.0}, {"date": "2023-02-24", "close": 123.7312, "volume": 2465.0}, {"date": "2023-02-27", "close": 137.9069, "volume": 4296.0}, {"date": "2023-02-28", "close": 125.6563, "volume": 8107.0}, {"date": "2023-03-01", "close": 124.2562, "volume": 3101.0}, {"date": "2023-03-02", "close": 122.5061, "volume": 2791.0}, {"date": "2023-03-03", "close": 127.4064, "volume": 2297.0}, {"date": "2023-03-06", "close": 118.3059, "volume": 2291.0}, {"date": "2023-03-07", "close": 116.2058, "volume": 3164.0}, {"date": "2023-03-08", "close": 117.9559, "volume": 1005.0}, {"date": "2023-03-09", "close": 113.0557, "volume": 1223.0}, {"date": "2023-03-10", "close": 111.3056, "volume": 2314.0}, {"date": "2023-03-13", "close": 112.0056, "volume": 1879.0}, {"date": "2023-03-14", "close": 108.1554, "volume": 2625.0}, {"date": "2023-03-15", "close": 102.5551, "volume": 4024.0}, {"date": "2023-03-16", "close": 104.6552, "volume": 2184.0}, {"date": "2023-03-17", "close": 98.0049, "volume": 1323.0}, {"date": "2023-03-20", "close": 97.6549, "volume": 1924.0}, {"date": "2023-03-21", "close": 101.5051, "volume": 2976.0}, {"date": "2023-03-22", "close": 96.9548, "volume": 1469.0}, {"date": "2023-03-23", "close": 91.0046, "volume": 6713.0}, {"date": "2023-03-24", "close": 88.9044, "volume": 1966.0}, {"date": "2023-03-27", "close": 82.9541, "volume": 2896.0}, {"date": "2023-03-28", "close": 80.504, "volume": 5545.0}, {"date": "2023-03-29", "close": 81.5541, "volume": 1970.0}, {"date": "2023-03-30", "close": 82.6041, "volume": 2919.0}, {"date": "2023-03-31", "close": 84.0042, "volume": 2379.0}, {"date": "2023-04-03", "close": 108.1554, "volume": 7387.0}, {"date": "2023-04-04", "close": 100.805, "volume": 3144.0}, {"date": "2023-04-05", "close": 90.4795, "volume": 2508.0}, {"date": "2023-04-06", "close": 91.0046, "volume": 1454.0}, {"date": "2023-04-10", "close": 93.8047, "volume": 1013.0}, {"date": "2023-04-11", "close": 95.2048, "volume": 881.0}, {"date": "2023-04-12", "close": 95.2048, "volume": 1416.0}, {"date": "2023-04-13", "close": 101.1551, "volume": 1074.0}, {"date": "2023-04-14", "close": 98.0049, "volume": 869.0}, {"date": "2023-04-17", "close": 105.7053, "volume": 1473.0}, {"date": "2023-04-18", "close": 102.5551, "volume": 2702.0}, {"date": "2023-04-19", "close": 105.3553, "volume": 1829.0}, {"date": "2023-04-20", "close": 103.9552, "volume": 637.0}, {"date": "2023-04-21", "close": 103.2552, "volume": 1186.0}, {"date": "2023-04-24", "close": 100.105, "volume": 1023.0}, {"date": "2023-04-25", "close": 93.8047, "volume": 1599.0}, {"date": "2023-04-26", "close": 96.9548, "volume": 1355.0}, {"date": "2023-04-27", "close": 98.0049, "volume": 506.0}, {"date": "2023-04-28", "close": 101.5051, "volume": 844.0}, {"date": "2023-05-01", "close": 108.5054, "volume": 1064.0}, {"date": "2023-05-02", "close": 100.455, "volume": 1627.0}, {"date": "2023-05-03", "close": 109.9055, "volume": 2074.0}, {"date": "2023-05-04", "close": 103.2552, "volume": 1830.0}, {"date": "2023-05-05", "close": 109.2055, "volume": 1081.0}, {"date": "2023-05-08", "close": 107.1054, "volume": 660.0}, {"date": "2023-05-09", "close": 105.7053, "volume": 638.0}, {"date": "2023-05-10", "close": 108.8554, "volume": 1398.0}, {"date": "2023-05-11", "close": 101.5051, "volume": 915.0}, {"date": "2023-05-12", "close": 102.9051, "volume": 871.0}, {"date": "2023-05-15", "close": 103.6052, "volume": 1369.0}, {"date": "2023-05-16", "close": 103.2552, "volume": 554.0}, {"date": "2023-05-17", "close": 107.8054, "volume": 4076.0}, {"date": "2023-05-18", "close": 121.8061, "volume": 5682.0}, {"date": "2023-05-19", "close": 135.4568, "volume": 3717.0}, {"date": "2023-05-22", "close": 125.1313, "volume": 2259.0}, {"date": "2023-05-23", "close": 129.1565, "volume": 1454.0}, {"date": "2023-05-24", "close": 127.7564, "volume": 1795.0}, {"date": "2023-05-25", "close": 118.4809, "volume": 1429.0}, {"date": "2023-05-26", "close": 110.6055, "volume": 1751.0}, {"date": "2023-05-30", "close": 113.7557, "volume": 3369.0}, {"date": "2023-05-31", "close": 113.0557, "volume": 1168.0}, {"date": "2023-06-01", "close": 119.706, "volume": 1088.0}, {"date": "2023-06-02", "close": 128.8064, "volume": 2946.0}, {"date": "2023-06-05", "close": 124.9562, "volume": 3341.0}, {"date": "2023-06-06", "close": 112.7056, "volume": 3408.0}, {"date": "2023-06-07", "close": 112.3556, "volume": 2861.0}, {"date": "2023-06-08", "close": 110.2555, "volume": 1920.0}, {"date": "2023-06-09", "close": 108.1554, "volume": 1453.0}, {"date": "2023-06-12", "close": 100.105, "volume": 5678.0}, {"date": "2023-06-13", "close": 82.0791, "volume": 18607.0}, {"date": "2023-06-14", "close": 80.854, "volume": 5459.0}, {"date": "2023-06-15", "close": 79.804, "volume": 6899.0}, {"date": "2023-06-16", "close": 78.4039, "volume": 2996.0}, {"date": "2023-06-20", "close": 77.7039, "volume": 2823.0}, {"date": "2023-06-21", "close": 77.7039, "volume": 2762.0}, {"date": "2023-06-22", "close": 79.454, "volume": 2997.0}, {"date": "2023-06-23", "close": 77.3539, "volume": 2692.0}, {"date": "2023-06-26", "close": 89.2545, "volume": 11724.0}, {"date": "2023-06-27", "close": 85.7543, "volume": 6266.0}, {"date": "2023-06-28", "close": 84.3542, "volume": 4538.0}, {"date": "2023-06-29", "close": 87.5044, "volume": 3879.0}, {"date": "2023-06-30", "close": 89.6045, "volume": 3408.0}, {"date": "2023-07-03", "close": 85.2293, "volume": 2068.0}, {"date": "2023-07-05", "close": 82.6041, "volume": 3863.0}, {"date": "2023-07-06", "close": 82.9541, "volume": 2975.0}, {"date": "2023-07-07", "close": 92.7546, "volume": 8559.0}, {"date": "2023-07-10", "close": 92.4046, "volume": 2851.0}, {"date": "2023-07-11", "close": 87.8544, "volume": 4200.0}, {"date": "2023-07-12", "close": 92.0546, "volume": 2125.0}, {"date": "2023-07-13", "close": 94.5047, "volume": 2586.0}, {"date": "2023-07-14", "close": 91.0046, "volume": 3128.0}, {"date": "2023-07-17", "close": 86.8043, "volume": 4127.0}, {"date": "2023-07-18", "close": 85.7543, "volume": 4215.0}, {"date": "2023-07-19", "close": 83.3042, "volume": 5969.0}, {"date": "2023-07-20", "close": 78.0539, "volume": 10150.0}, {"date": "2023-07-21", "close": 76.6538, "volume": 2091.0}, {"date": "2023-07-24", "close": 77.7039, "volume": 3070.0}, {"date": "2023-07-25", "close": 73.8537, "volume": 5705.0}, {"date": "2023-07-26", "close": 77.0039, "volume": 6775.0}, {"date": "2023-07-27", "close": 78.0539, "volume": 7819.0}, {"date": "2023-07-28", "close": 79.804, "volume": 4927.0}, {"date": "2023-07-31", "close": 79.804, "volume": 4789.0}, {"date": "2023-08-01", "close": 78.7539, "volume": 2545.0}, {"date": "2023-08-02", "close": 76.6538, "volume": 3313.0}, {"date": "2023-08-03", "close": 72.8036, "volume": 4697.0}, {"date": "2023-08-04", "close": 73.8537, "volume": 3077.0}, {"date": "2023-08-07", "close": 74.2037, "volume": 2279.0}, {"date": "2023-08-08", "close": 74.9037, "volume": 2150.0}, {"date": "2023-08-09", "close": 73.5037, "volume": 2242.0}, {"date": "2023-08-10", "close": 74.2037, "volume": 3299.0}, {"date": "2023-08-11", "close": 73.5037, "volume": 1151.0}, {"date": "2023-08-14", "close": 68.9534, "volume": 3815.0}, {"date": "2023-08-15", "close": 65.8033, "volume": 3029.0}, {"date": "2023-08-16", "close": 65.4533, "volume": 1162.0}, {"date": "2023-08-17", "close": 67.9034, "volume": 1340.0}, {"date": "2023-08-18", "close": 67.9034, "volume": 2211.0}, {"date": "2023-08-21", "close": 66.8533, "volume": 2319.0}, {"date": "2023-08-22", "close": 64.0532, "volume": 2267.0}, {"date": "2023-08-23", "close": 64.0532, "volume": 1506.0}, {"date": "2023-08-24", "close": 60.203, "volume": 2120.0}, {"date": "2023-08-25", "close": 59.153, "volume": 2381.0}, {"date": "2023-08-28", "close": 54.6027, "volume": 3898.0}, {"date": "2023-08-29", "close": 60.903, "volume": 7802.0}, {"date": "2023-08-30", "close": 50.4025, "volume": 12893.0}, {"date": "2023-08-31", "close": 38.8519, "volume": 23076.0}, {"date": "2023-09-01", "close": 40.252, "volume": 12892.0}, {"date": "2023-09-05", "close": 43.7522, "volume": 8464.0}, {"date": "2023-09-06", "close": 45.5023, "volume": 7703.0}, {"date": "2023-09-07", "close": 42.0021, "volume": 3374.0}, {"date": "2023-09-08", "close": 43.0522, "volume": 1688.0}, {"date": "2023-09-11", "close": 40.952, "volume": 3637.0}, {"date": "2023-09-12", "close": 40.777, "volume": 1881.0}, {"date": "2023-09-13", "close": 40.252, "volume": 1763.0}, {"date": "2023-09-14", "close": 44.1022, "volume": 3933.0}, {"date": "2023-09-15", "close": 40.252, "volume": 3115.0}, {"date": "2023-09-18", "close": 38.1519, "volume": 4136.0}, {"date": "2023-09-19", "close": 38.5019, "volume": 3717.0}, {"date": "2023-09-20", "close": 37.8019, "volume": 2068.0}, {"date": "2023-09-21", "close": 35.0018, "volume": 8735.0}, {"date": "2023-09-22", "close": 33.6017, "volume": 4936.0}, {"date": "2023-09-25", "close": 33.7172, "volume": 2047.0}, {"date": "2023-09-26", "close": 32.8981, "volume": 1938.0}, {"date": "2023-09-27", "close": 32.0896, "volume": 3851.0}, {"date": "2023-09-28", "close": 31.1516, "volume": 2798.0}, {"date": "2023-09-29", "close": 32.0896, "volume": 1781.0}, {"date": "2023-10-02", "close": 29.2265, "volume": 3153.0}, {"date": "2023-10-03", "close": 27.9664, "volume": 6442.0}, {"date": "2023-10-04", "close": 26.9863, "volume": 3889.0}, {"date": "2023-10-05", "close": 26.2513, "volume": 2892.0}, {"date": "2023-10-06", "close": 25.8313, "volume": 1854.0}, {"date": "2023-10-09", "close": 25.6773, "volume": 2738.0}, {"date": "2023-10-10", "close": 30.4515, "volume": 8542.0}, {"date": "2023-10-11", "close": 30.5565, "volume": 13044.0}, {"date": "2023-10-12", "close": 29.7515, "volume": 5334.0}, {"date": "2023-10-13", "close": 29.4365, "volume": 3256.0}, {"date": "2023-10-16", "close": 30.532, "volume": 1749.0}, {"date": "2023-10-17", "close": 32.0616, "volume": 2165.0}, {"date": "2023-10-18", "close": 30.1085, "volume": 1175.0}, {"date": "2023-10-19", "close": 29.7515, "volume": 2149.0}, {"date": "2023-10-20", "close": 27.2314, "volume": 2440.0}, {"date": "2023-10-23", "close": 27.3014, "volume": 585.0}, {"date": "2023-10-24", "close": 26.9513, "volume": 1867.0}, {"date": "2023-10-25", "close": 26.8463, "volume": 1138.0}, {"date": "2023-10-26", "close": 26.2513, "volume": 1464.0}, {"date": "2023-10-27", "close": 26.2163, "volume": 1065.0}, {"date": "2023-10-30", "close": 25.5443, "volume": 923.0}, {"date": "2023-10-31", "close": 24.8862, "volume": 1587.0}, {"date": "2023-11-01", "close": 23.9482, "volume": 1801.0}, {"date": "2023-11-02", "close": 24.9247, "volume": 1402.0}, {"date": "2023-11-03", "close": 25.3727, "volume": 4577.0}, {"date": "2023-11-06", "close": 23.0977, "volume": 2247.0}, {"date": "2023-11-07", "close": 21.1096, "volume": 5859.0}, {"date": "2023-11-08", "close": 20.546, "volume": 5267.0}, {"date": "2023-11-09", "close": 19.9545, "volume": 2730.0}, {"date": "2023-11-10", "close": 18.1519, "volume": 4477.0}, {"date": "2023-11-13", "close": 17.5009, "volume": 3010.0}, {"date": "2023-11-14", "close": 18.3759, "volume": 4697.0}, {"date": "2023-11-15", "close": 22.2261, "volume": 5433.0}, {"date": "2023-11-16", "close": 20.686, "volume": 4008.0}, {"date": "2023-11-17", "close": 19.426, "volume": 1752.0}, {"date": "2023-11-20", "close": 19.104, "volume": 2404.0}, {"date": "2023-11-21", "close": 18.0819, "volume": 2403.0}, {"date": "2023-11-22", "close": 18.5299, "volume": 1918.0}, {"date": "2023-11-24", "close": 21.6136, "volume": 3031.0}, {"date": "2023-11-27", "close": 31.3266, "volume": 43195.0}, {"date": "2023-11-28", "close": 42.7021, "volume": 61433.0}, {"date": "2023-11-29", "close": 57.4029, "volume": 46455.0}, {"date": "2023-11-30", "close": 48.6524, "volume": 16114.0}, {"date": "2023-12-01", "close": 38.5019, "volume": 16633.0}, {"date": "2023-12-04", "close": 43.0522, "volume": 24994.0}, {"date": "2023-12-05", "close": 41.3021, "volume": 5895.0}, {"date": "2023-12-06", "close": 38.5019, "volume": 3306.0}, {"date": "2023-12-07", "close": 36.4018, "volume": 4718.0}, {"date": "2023-12-08", "close": 37.4519, "volume": 2157.0}, {"date": "2023-12-11", "close": 32.3801, "volume": 4715.0}, {"date": "2023-12-12", "close": 33.6017, "volume": 4995.0}, {"date": "2023-12-13", "close": 36.0518, "volume": 2324.0}, {"date": "2023-12-14", "close": 37.4519, "volume": 3050.0}, {"date": "2023-12-15", "close": 37.8019, "volume": 1405.0}, {"date": "2023-12-18", "close": 42.7021, "volume": 4422.0}, {"date": "2023-12-19", "close": 43.0522, "volume": 4248.0}, {"date": "2023-12-20", "close": 43.4022, "volume": 1359.0}, {"date": "2023-12-21", "close": 45.5023, "volume": 2326.0}, {"date": "2023-12-22", "close": 44.8022, "volume": 2116.0}, {"date": "2023-12-26", "close": 45.1593, "volume": 2072.0}, {"date": "2023-12-27", "close": 44.1022, "volume": 2156.0}, {"date": "2023-12-28", "close": 42.0021, "volume": 2336.0}, {"date": "2023-12-29", "close": 39.202, "volume": 2389.0}, {"date": "2024-01-02", "close": 36.4018, "volume": 3145.0}, {"date": "2024-01-03", "close": 36.5768, "volume": 2616.0}, {"date": "2024-01-04", "close": 38.1519, "volume": 1413.0}, {"date": "2024-01-05", "close": 39.552, "volume": 1318.0}, {"date": "2024-01-08", "close": 40.077, "volume": 1000.0}, {"date": "2024-01-09", "close": 39.202, "volume": 808.0}, {"date": "2024-01-10", "close": 37.4519, "volume": 918.0}, {"date": "2024-01-11", "close": 36.4018, "volume": 1232.0}, {"date": "2024-01-12", "close": 36.4018, "volume": 592.0}, {"date": "2024-01-16", "close": 33.2552, "volume": 3879.0}, {"date": "2024-01-17", "close": 32.3766, "volume": 1095.0}, {"date": "2024-01-18", "close": 31.1516, "volume": 1028.0}, {"date": "2024-01-19", "close": 31.6766, "volume": 517.0}, {"date": "2024-01-22", "close": 30.8015, "volume": 1868.0}, {"date": "2024-01-23", "close": 32.2051, "volume": 979.0}, {"date": "2024-01-24", "close": 33.6017, "volume": 524.0}, {"date": "2024-01-25", "close": 35.3518, "volume": 604.0}, {"date": "2024-01-26", "close": 36.4053, "volume": 1870.0}, {"date": "2024-01-29", "close": 36.9898, "volume": 695.0}, {"date": "2024-01-30", "close": 38.9009, "volume": 1738.0}, {"date": "2024-01-31", "close": 39.902, "volume": 1163.0}, {"date": "2024-02-01", "close": 37.4519, "volume": 1340.0}, {"date": "2024-02-02", "close": 37.4519, "volume": 1008.0}, {"date": "2024-02-05", "close": 37.4519, "volume": 1017.0}, {"date": "2024-02-06", "close": 35.7018, "volume": 1972.0}, {"date": "2024-02-07", "close": 34.6517, "volume": 1930.0}, {"date": "2024-02-08", "close": 35.7018, "volume": 2661.0}, {"date": "2024-02-09", "close": 38.8519, "volume": 1695.0}, {"date": "2024-02-12", "close": 43.4022, "volume": 4369.0}, {"date": "2024-02-13", "close": 42.0021, "volume": 6077.0}, {"date": "2024-02-14", "close": 39.902, "volume": 1509.0}, {"date": "2024-02-15", "close": 42.0021, "volume": 5376.0}, {"date": "2024-02-16", "close": 79.804, "volume": 2376123.0}, {"date": "2024-02-20", "close": 86.8043, "volume": 93362.0}, {"date": "2024-02-21", "close": 80.504, "volume": 24006.0}, {"date": "2024-02-22", "close": 67.9034, "volume": 17937.0}, {"date": "2024-02-23", "close": 59.503, "volume": 19426.0}, {"date": "2024-02-26", "close": 66.8533, "volume": 15083.0}, {"date": "2024-02-27", "close": 64.7532, "volume": 5824.0}, {"date": "2024-02-28", "close": 53.5527, "volume": 13986.0}, {"date": "2024-02-29", "close": 54.9527, "volume": 11367.0}, {"date": "2024-03-01", "close": 45.1523, "volume": 20935.0}, {"date": "2024-03-04", "close": 59.853, "volume": 24722.0}, {"date": "2024-03-05", "close": 57.7529, "volume": 12975.0}, {"date": "2024-03-06", "close": 67.5534, "volume": 20769.0}, {"date": "2024-03-07", "close": 61.2531, "volume": 7458.0}, {"date": "2024-03-08", "close": 61.2531, "volume": 3894.0}, {"date": "2024-03-11", "close": 57.0529, "volume": 6999.0}, {"date": "2024-03-12", "close": 57.4029, "volume": 3493.0}, {"date": "2024-03-13", "close": 57.4029, "volume": 4602.0}, {"date": "2024-03-14", "close": 52.8526, "volume": 7102.0}, {"date": "2024-03-15", "close": 51.8026, "volume": 3942.0}, {"date": "2024-03-18", "close": 57.7529, "volume": 5462.0}, {"date": "2024-03-19", "close": 56.0028, "volume": 2440.0}, {"date": "2024-03-20", "close": 62.6531, "volume": 9681.0}, {"date": "2024-03-21", "close": 59.153, "volume": 2675.0}, {"date": "2024-03-22", "close": 58.8029, "volume": 5028.0}, {"date": "2024-03-25", "close": 54.6027, "volume": 5095.0}, {"date": "2024-03-26", "close": 55.3028, "volume": 3538.0}, {"date": "2024-03-27", "close": 59.503, "volume": 3015.0}, {"date": "2024-03-28", "close": 59.153, "volume": 3785.0}, {"date": "2024-04-01", "close": 57.0529, "volume": 2607.0}, {"date": "2024-04-02", "close": 55.3028, "volume": 2908.0}, {"date": "2024-04-03", "close": 52.8526, "volume": 4628.0}, {"date": "2024-04-04", "close": 53.5527, "volume": 1604.0}, {"date": "2024-04-05", "close": 52.1526, "volume": 1753.0}, {"date": "2024-04-08", "close": 49.7025, "volume": 4001.0}, {"date": "2024-04-09", "close": 51.4526, "volume": 3451.0}, {"date": "2024-04-10", "close": 51.1026, "volume": 3193.0}, {"date": "2024-04-11", "close": 50.7525, "volume": 2108.0}, {"date": "2024-04-12", "close": 49.0025, "volume": 2390.0}, {"date": "2024-04-15", "close": 43.4127, "volume": 5931.0}, {"date": "2024-04-16", "close": 44.8022, "volume": 2770.0}, {"date": "2024-04-17", "close": 45.5023, "volume": 1608.0}, {"date": "2024-04-18", "close": 45.8523, "volume": 1989.0}, {"date": "2024-04-19", "close": 44.4522, "volume": 1492.0}, {"date": "2024-04-22", "close": 42.3521, "volume": 2466.0}, {"date": "2024-04-23", "close": 42.7021, "volume": 1710.0}, {"date": "2024-04-24", "close": 43.0522, "volume": 1307.0}, {"date": "2024-04-25", "close": 43.7522, "volume": 930.0}, {"date": "2024-04-26", "close": 44.4522, "volume": 1387.0}, {"date": "2024-04-29", "close": 45.1523, "volume": 2251.0}, {"date": "2024-04-30", "close": 43.7522, "volume": 1979.0}, {"date": "2024-05-01", "close": 45.5023, "volume": 1303.0}, {"date": "2024-05-02", "close": 44.4522, "volume": 972.0}, {"date": "2024-05-03", "close": 44.4522, "volume": 1574.0}, {"date": "2024-05-06", "close": 45.8523, "volume": 852.0}, {"date": "2024-05-07", "close": 45.1523, "volume": 885.0}, {"date": "2024-05-08", "close": 45.1523, "volume": 1055.0}, {"date": "2024-05-09", "close": 44.4522, "volume": 1204.0}, {"date": "2024-05-10", "close": 40.602, "volume": 2411.0}, {"date": "2024-05-13", "close": 42.3521, "volume": 3605.0}, {"date": "2024-05-14", "close": 45.5023, "volume": 7660.0}, {"date": "2024-05-15", "close": 43.4022, "volume": 5190.0}, {"date": "2024-05-16", "close": 42.7021, "volume": 2545.0}, {"date": "2024-05-17", "close": 40.952, "volume": 5427.0}, {"date": "2024-05-20", "close": 40.602, "volume": 2545.0}, {"date": "2024-05-21", "close": 40.952, "volume": 1441.0}, {"date": "2024-05-22", "close": 42.0021, "volume": 3228.0}, {"date": "2024-05-23", "close": 41.6521, "volume": 1431.0}, {"date": "2024-05-24", "close": 41.3021, "volume": 1541.0}, {"date": "2024-05-28", "close": 40.077, "volume": 1537.0}, {"date": "2024-05-29", "close": 39.902, "volume": 1363.0}, {"date": "2024-05-30", "close": 40.252, "volume": 2531.0}, {"date": "2024-05-31", "close": 43.0487, "volume": 2862.0}, {"date": "2024-06-03", "close": 46.5523, "volume": 2958.0}, {"date": "2024-06-04", "close": 42.7021, "volume": 3943.0}, {"date": "2024-06-05", "close": 40.602, "volume": 6387.0}, {"date": "2024-06-06", "close": 39.552, "volume": 5176.0}, {"date": "2024-06-07", "close": 40.777, "volume": 4589.0}, {"date": "2024-06-10", "close": 39.902, "volume": 2475.0}, {"date": "2024-06-11", "close": 39.202, "volume": 2208.0}, {"date": "2024-06-12", "close": 38.3899, "volume": 2292.0}, {"date": "2024-06-13", "close": 37.4519, "volume": 1654.0}, {"date": "2024-06-14", "close": 35.3518, "volume": 3445.0}, {"date": "2024-06-17", "close": 35.7018, "volume": 3617.0}, {"date": "2024-06-18", "close": 34.6482, "volume": 1957.0}, {"date": "2024-06-20", "close": 32.9646, "volume": 3271.0}, {"date": "2024-06-21", "close": 33.0276, "volume": 1167.0}, {"date": "2024-06-24", "close": 32.6286, "volume": 1803.0}, {"date": "2024-06-25", "close": 32.6601, "volume": 1938.0}, {"date": "2024-06-26", "close": 30.1015, "volume": 3932.0}, {"date": "2024-06-27", "close": 29.7515, "volume": 2073.0}, {"date": "2024-06-28", "close": 30.8715, "volume": 1994.0}, {"date": "2024-07-01", "close": 28.6034, "volume": 1408.0}, {"date": "2024-07-02", "close": 29.0235, "volume": 2238.0}, {"date": "2024-07-03", "close": 29.2265, "volume": 1676.0}, {"date": "2024-07-05", "close": 28.7014, "volume": 2119.0}, {"date": "2024-07-08", "close": 29.608, "volume": 4918.0}, {"date": "2024-07-09", "close": 30.0665, "volume": 2284.0}, {"date": "2024-07-10", "close": 29.5765, "volume": 2836.0}, {"date": "2024-07-11", "close": 29.1215, "volume": 5133.0}, {"date": "2024-07-12", "close": 32.3766, "volume": 3253.0}, {"date": "2024-07-15", "close": 33.2342, "volume": 4910.0}, {"date": "2024-07-16", "close": 34.139, "volume": 4333.0}, {"date": "2024-07-17", "close": 32.3766, "volume": 4212.0}, {"date": "2024-07-18", "close": 32.4536, "volume": 2104.0}, {"date": "2024-07-19", "close": 32.0686, "volume": 746.0}, {"date": "2024-07-22", "close": 30.8015, "volume": 959.0}, {"date": "2024-07-23", "close": 30.8015, "volume": 2589.0}, {"date": "2024-07-24", "close": 30.8015, "volume": 1688.0}, {"date": "2024-07-25", "close": 30.455, "volume": 1359.0}, {"date": "2024-07-26", "close": 29.888, "volume": 2123.0}, {"date": "2024-07-29", "close": 28.7014, "volume": 1390.0}, {"date": "2024-07-30", "close": 28.7889, "volume": 655.0}, {"date": "2024-07-31", "close": 28.6979, "volume": 965.0}, {"date": "2024-08-01", "close": 28.3514, "volume": 1515.0}, {"date": "2024-08-02", "close": 27.3014, "volume": 2781.0}, {"date": "2024-08-05", "close": 25.5863, "volume": 1784.0}, {"date": "2024-08-06", "close": 25.3763, "volume": 933.0}, {"date": "2024-08-07", "close": 25.9013, "volume": 2126.0}, {"date": "2024-08-08", "close": 24.9142, "volume": 1533.0}, {"date": "2024-08-09", "close": 24.1512, "volume": 1332.0}, {"date": "2024-08-12", "close": 24.4977, "volume": 1336.0}, {"date": "2024-08-13", "close": 24.5012, "volume": 2017.0}, {"date": "2024-08-14", "close": 24.4312, "volume": 1886.0}, {"date": "2024-08-15", "close": 23.4547, "volume": 2203.0}, {"date": "2024-08-16", "close": 23.1012, "volume": 2569.0}, {"date": "2024-08-19", "close": 23.0067, "volume": 2898.0}, {"date": "2024-08-20", "close": 22.5551, "volume": 1635.0}, {"date": "2024-08-21", "close": 23.0347, "volume": 2913.0}, {"date": "2024-08-22", "close": 22.4361, "volume": 2281.0}, {"date": "2024-08-23", "close": 22.1082, "volume": 2780.0}, {"date": "2024-08-26", "close": 22.3171, "volume": 2224.0}, {"date": "2024-08-27", "close": 22.6461, "volume": 3589.0}, {"date": "2024-08-28", "close": 21.1901, "volume": 2030.0}, {"date": "2024-08-29", "close": 20.469, "volume": 8332.0}, {"date": "2024-08-30", "close": 19.9685, "volume": 1675.0}, {"date": "2024-09-03", "close": 22.0511, "volume": 2445.0}, {"date": "2024-09-04", "close": 22.9786, "volume": 2232.0}, {"date": "2024-09-05", "close": 23.0662, "volume": 2102.0}, {"date": "2024-09-06", "close": 21.3161, "volume": 1220.0}, {"date": "2024-09-09", "close": 22.0098, "volume": 480.0}, {"date": "2024-09-10", "close": 21.3546, "volume": 1025.0}, {"date": "2024-09-11", "close": 22.3626, "volume": 1277.0}, {"date": "2024-09-12", "close": 21.0011, "volume": 9686.0}, {"date": "2024-09-13", "close": 20.4585, "volume": 2468.0}, {"date": "2024-09-16", "close": 20.1365, "volume": 4900.0}, {"date": "2024-09-17", "close": 20.6125, "volume": 4183.0}, {"date": "2024-09-18", "close": 19.251, "volume": 3821.0}, {"date": "2024-09-19", "close": 19.9475, "volume": 1758.0}, {"date": "2024-09-20", "close": 18.7679, "volume": 2561.0}, {"date": "2024-09-23", "close": 18.2184, "volume": 4381.0}, {"date": "2024-09-24", "close": 19.251, "volume": 2811.0}, {"date": "2024-09-25", "close": 18.1974, "volume": 4014.0}, {"date": "2024-09-26", "close": 17.6409, "volume": 5252.0}, {"date": "2024-09-27", "close": 18.6428, "volume": 8257.0}, {"date": "2024-09-30", "close": 17.9559, "volume": 7775.0}, {"date": "2024-10-01", "close": 17.6374, "volume": 6754.0}, {"date": "2024-10-02", "close": 16.4508, "volume": 4163.0}, {"date": "2024-10-03", "close": 18.8974, "volume": 6717.0}, {"date": "2024-10-04", "close": 19.076, "volume": 2765.0}, {"date": "2024-10-07", "close": 19.601, "volume": 4824.0}, {"date": "2024-10-08", "close": 18.4109, "volume": 4279.0}, {"date": "2024-10-09", "close": 18.7259, "volume": 1690.0}, {"date": "2024-10-10", "close": 18.2709, "volume": 1260.0}, {"date": "2024-10-11", "close": 18.0609, "volume": 2947.0}, {"date": "2024-10-14", "close": 18.9009, "volume": 2825.0}, {"date": "2024-10-15", "close": 18.3059, "volume": 1993.0}, {"date": "2024-10-16", "close": 20.301, "volume": 2630.0}, {"date": "2024-10-17", "close": 27.6164, "volume": 55764.0}, {"date": "2024-10-18", "close": 25.8663, "volume": 20305.0}, {"date": "2024-10-21", "close": 23.9972, "volume": 5369.0}, {"date": "2024-10-22", "close": 24.8162, "volume": 5476.0}, {"date": "2024-10-23", "close": 22.5026, "volume": 3351.0}, {"date": "2024-10-24", "close": 20.9275, "volume": 6083.0}, {"date": "2024-10-25", "close": 20.756, "volume": 4972.0}, {"date": "2024-10-28", "close": 23.4862, "volume": 6544.0}, {"date": "2024-10-29", "close": 22.9261, "volume": 1128.0}, {"date": "2024-10-30", "close": 22.4011, "volume": 1731.0}, {"date": "2024-10-31", "close": 22.4011, "volume": 2305.0}, {"date": "2024-11-01", "close": 21.7566, "volume": 3209.0}, {"date": "2024-11-04", "close": 22.0126, "volume": 2160.0}, {"date": "2024-11-05", "close": 21.2181, "volume": 2645.0}, {"date": "2024-11-06", "close": 20.721, "volume": 6528.0}, {"date": "2024-11-07", "close": 19.335, "volume": 5901.0}, {"date": "2024-11-08", "close": 18.5159, "volume": 2663.0}, {"date": "2024-11-11", "close": 18.8414, "volume": 5389.0}, {"date": "2024-11-12", "close": 21.2636, "volume": 6123.0}, {"date": "2024-11-13", "close": 13.1957, "volume": 35096.0}, {"date": "2024-11-14", "close": 17.7249, "volume": 172430.0}, {"date": "2024-11-15", "close": 13.1257, "volume": 23024.0}, {"date": "2024-11-18", "close": 11.8306, "volume": 16167.0}, {"date": "2024-11-19", "close": 11.8306, "volume": 18459.0}, {"date": "2024-11-20", "close": 11.0256, "volume": 8350.0}, {"date": "2024-11-21", "close": 10.2905, "volume": 14424.0}, {"date": "2024-11-22", "close": 11.1306, "volume": 13436.0}, {"date": "2024-11-25", "close": 10.8155, "volume": 11210.0}, {"date": "2024-11-26", "close": 10.9555, "volume": 12896.0}, {"date": "2024-11-27", "close": 10.8225, "volume": 24848.0}, {"date": "2024-11-29", "close": 11.4456, "volume": 10640.0}, {"date": "2024-12-02", "close": 11.8831, "volume": 14455.0}, {"date": "2024-12-03", "close": 11.1306, "volume": 567124.0}, {"date": "2024-12-04", "close": 18.2009, "volume": 7993206.0}, {"date": "2024-12-05", "close": 16.7308, "volume": 154039.0}, {"date": "2024-12-06", "close": 19.671, "volume": 241280.0}, {"date": "2024-12-09", "close": 17.3819, "volume": 49329.0}, {"date": "2024-12-10", "close": 20.3395, "volume": 42010.0}, {"date": "2024-12-11", "close": 18.3059, "volume": 27095.0}, {"date": "2024-12-12", "close": 16.8008, "volume": 34193.0}, {"date": "2024-12-13", "close": 15.8558, "volume": 23132.0}, {"date": "2024-12-16", "close": 16.3983, "volume": 44787.0}, {"date": "2024-12-17", "close": 18.9359, "volume": 35135.0}, {"date": "2024-12-18", "close": 17.0879, "volume": 23187.0}, {"date": "2024-12-19", "close": 16.9268, "volume": 13186.0}, {"date": "2024-12-20", "close": 16.7343, "volume": 8719.0}, {"date": "2024-12-23", "close": 19.951, "volume": 40636.0}, {"date": "2024-12-24", "close": 21.7641, "volume": 24978.0}, {"date": "2024-12-26", "close": 19.881, "volume": 20417.0}, {"date": "2024-12-27", "close": 19.2965, "volume": 12893.0}, {"date": "2024-12-30", "close": 18.6419, "volume": 11778.0}, {"date": "2024-12-31", "close": 19.7025, "volume": 37802.0}, {"date": "2025-01-02", "close": 24.8162, "volume": 41438.0}, {"date": "2025-01-03", "close": 25.3763, "volume": 54421.0}, {"date": "2025-01-06", "close": 23.7662, "volume": 22972.0}, {"date": "2025-01-07", "close": 21.7186, "volume": 18469.0}, {"date": "2025-01-08", "close": 19.566, "volume": 14376.0}, {"date": "2025-01-10", "close": 21.9461, "volume": 10877.0}, {"date": "2025-01-13", "close": 18.9009, "volume": 8879.0}, {"date": "2025-01-14", "close": 18.7014, "volume": 5839.0}, {"date": "2025-01-15", "close": 18.4529, "volume": 5150.0}, {"date": "2025-01-16", "close": 19.0165, "volume": 7901.0}, {"date": "2025-01-17", "close": 18.6559, "volume": 5229.0}, {"date": "2025-01-21", "close": 17.4659, "volume": 10807.0}, {"date": "2025-01-22", "close": 18.2009, "volume": 3267.0}, {"date": "2025-01-23", "close": 18.5509, "volume": 3991.0}, {"date": "2025-01-24", "close": 17.6584, "volume": 9478.0}, {"date": "2025-01-27", "close": 15.2958, "volume": 18626.0}, {"date": "2025-01-28", "close": 15.5058, "volume": 6589.0}, {"date": "2025-01-29", "close": 15.6808, "volume": 3006.0}, {"date": "2025-01-30", "close": 14.6867, "volume": 3339.0}, {"date": "2025-01-31", "close": 17.4309, "volume": 14458.0}, {"date": "2025-02-03", "close": 15.9363, "volume": 4410.0}, {"date": "2025-02-04", "close": 15.9643, "volume": 5026.0}, {"date": "2025-02-05", "close": 17.5009, "volume": 8670.0}, {"date": "2025-02-06", "close": 18.1309, "volume": 15587.0}, {"date": "2025-02-07", "close": 18.2289, "volume": 6139.0}, {"date": "2025-02-10", "close": 16.6293, "volume": 4695.0}, {"date": "2025-02-11", "close": 16.7448, "volume": 4484.0}, {"date": "2025-02-12", "close": 16.2128, "volume": 2254.0}, {"date": "2025-02-13", "close": 15.5198, "volume": 6808.0}, {"date": "2025-02-14", "close": 15.0018, "volume": 9069.0}, {"date": "2025-02-18", "close": 15.2573, "volume": 12049.0}, {"date": "2025-02-19", "close": 15.1208, "volume": 2925.0}, {"date": "2025-02-20", "close": 14.3542, "volume": 3720.0}, {"date": "2025-02-21", "close": 14.1687, "volume": 6935.0}, {"date": "2025-02-24", "close": 13.6577, "volume": 4710.0}, {"date": "2025-02-25", "close": 13.2937, "volume": 5818.0}, {"date": "2025-02-26", "close": 14.3332, "volume": 6009.0}, {"date": "2025-02-27", "close": 13.9762, "volume": 3066.0}, {"date": "2025-02-28", "close": 13.6857, "volume": 3405.0}, {"date": "2025-03-03", "close": 12.3346, "volume": 3544.0}, {"date": "2025-03-04", "close": 12.6111, "volume": 6279.0}, {"date": "2025-03-05", "close": 12.6146, "volume": 2059.0}, {"date": "2025-03-06", "close": 12.6006, "volume": 2413.0}, {"date": "2025-03-07", "close": 13.2971, "volume": 919.0}, {"date": "2025-03-10", "close": 12.3381, "volume": 2086.0}, {"date": "2025-03-11", "close": 12.4676, "volume": 1599.0}, {"date": "2025-03-12", "close": 12.6041, "volume": 1867.0}, {"date": "2025-03-13", "close": 11.5523, "volume": 4308.0}, {"date": "2025-03-14", "close": 11.7221, "volume": 1612.0}, {"date": "2025-03-17", "close": 11.0921, "volume": 5174.0}, {"date": "2025-03-18", "close": 10.987, "volume": 4602.0}, {"date": "2025-03-19", "close": 10.525, "volume": 5988.0}, {"date": "2025-03-20", "close": 10.126, "volume": 6852.0}, {"date": "2025-03-21", "close": 9.552, "volume": 9167.0}, {"date": "2025-03-24", "close": 10.077, "volume": 5550.0}, {"date": "2025-03-25", "close": 9.363, "volume": 8463.0}, {"date": "2025-03-26", "close": 9.041, "volume": 5891.0}, {"date": "2025-03-27", "close": 9.2405, "volume": 2140.0}, {"date": "2025-03-28", "close": 9.4855, "volume": 3167.0}, {"date": "2025-03-31", "close": 9.0725, "volume": 6669.0}, {"date": "2025-04-01", "close": 9.328, "volume": 1613.0}, {"date": "2025-04-02", "close": 8.9324, "volume": 1523.0}, {"date": "2025-04-03", "close": 9.4155, "volume": 3819.0}, {"date": "2025-04-04", "close": 8.9779, "volume": 8487.0}, {"date": "2025-04-07", "close": 8.7504, "volume": 8532.0}, {"date": "2025-04-08", "close": 8.0504, "volume": 5325.0}, {"date": "2025-04-09", "close": 8.0084, "volume": 66510.0}, {"date": "2025-04-10", "close": 7.8719, "volume": 7599.0}, {"date": "2025-04-11", "close": 8.5404, "volume": 4113.0}, {"date": "2025-04-14", "close": 8.3654, "volume": 4358.0}, {"date": "2025-04-15", "close": 8.6209, "volume": 2499.0}, {"date": "2025-04-16", "close": 7.9104, "volume": 3945.0}, {"date": "2025-04-17", "close": 8.1729, "volume": 2482.0}, {"date": "2025-04-21", "close": 8.1904, "volume": 3165.0}, {"date": "2025-04-22", "close": 8.4004, "volume": 2350.0}, {"date": "2025-04-23", "close": 8.4704, "volume": 2788.0}, {"date": "2025-04-24", "close": 8.3654, "volume": 2527.0}, {"date": "2025-04-25", "close": 8.4739, "volume": 2452.0}, {"date": "2025-04-28", "close": 8.8519, "volume": 13193.0}, {"date": "2025-04-29", "close": 8.8904, "volume": 2885.0}, {"date": "2025-04-30", "close": 10.4655, "volume": 5272.0}, {"date": "2025-05-01", "close": 9.811, "volume": 3418.0}, {"date": "2025-05-02", "close": 9.762, "volume": 2085.0}, {"date": "2025-05-05", "close": 9.902, "volume": 1924.0}, {"date": "2025-05-06", "close": 9.972, "volume": 2107.0}, {"date": "2025-05-07", "close": 9.5555, "volume": 1616.0}, {"date": "2025-05-08", "close": 9.4505, "volume": 1473.0}, {"date": "2025-05-09", "close": 9.5415, "volume": 1559.0}, {"date": "2025-05-12", "close": 10.763, "volume": 4661.0}, {"date": "2025-05-13", "close": 10.4655, "volume": 2894.0}, {"date": "2025-05-14", "close": 10.8502, "volume": 3104.0}, {"date": "2025-05-15", "close": 10.504, "volume": 1904.0}, {"date": "2025-05-16", "close": 10.728, "volume": 1499.0}, {"date": "2025-05-19", "close": 11.4141, "volume": 2936.0}, {"date": "2025-05-20", "close": 11.2671, "volume": 4958.0}, {"date": "2025-05-21", "close": 11.6066, "volume": 3145.0}, {"date": "2025-05-22", "close": 11.2006, "volume": 10128.0}, {"date": "2025-05-23", "close": 10.8505, "volume": 4013.0}, {"date": "2025-05-27", "close": 10.2205, "volume": 72527.0}, {"date": "2025-05-28", "close": 9.8355, "volume": 4908.0}, {"date": "2025-05-29", "close": 10.5005, "volume": 10922.0}, {"date": "2025-05-30", "close": 10.6125, "volume": 3318.0}, {"date": "2025-06-02", "close": 10.672, "volume": 3731.0}, {"date": "2025-06-03", "close": 10.5005, "volume": 2911.0}, {"date": "2025-06-04", "close": 10.2702, "volume": 1682.0}, {"date": "2025-06-05", "close": 10.329, "volume": 2443.0}, {"date": "2025-06-06", "close": 10.2905, "volume": 2512.0}, {"date": "2025-06-09", "close": 10.5355, "volume": 6531.0}, {"date": "2025-06-10", "close": 10.8855, "volume": 7289.0}, {"date": "2025-06-11", "close": 10.8785, "volume": 3658.0}, {"date": "2025-06-12", "close": 10.7595, "volume": 3710.0}, {"date": "2025-06-13", "close": 10.1505, "volume": 15752.0}, {"date": "2025-06-16", "close": 10.1855, "volume": 3093.0}, {"date": "2025-06-17", "close": 9.846, "volume": 5271.0}, {"date": "2025-06-18", "close": 9.8285, "volume": 5927.0}, {"date": "2025-06-20", "close": 8.3689, "volume": 37588.0}, {"date": "2025-06-23", "close": 7.7704, "volume": 22253.0}, {"date": "2025-06-24", "close": 7.2839, "volume": 114728.0}, {"date": "2025-06-25", "close": 6.8043, "volume": 19319.0}, {"date": "2025-06-26", "close": 6.7378, "volume": 64693.0}, {"date": "2025-06-27", "close": 6.9723, "volume": 10464.0}, {"date": "2025-06-30", "close": 7.0004, "volume": 9180.0}, {"date": "2025-07-01", "close": 7.3084, "volume": 75198.0}, {"date": "2025-07-02", "close": 7.0004, "volume": 25353.0}, {"date": "2025-07-03", "close": 7.0004, "volume": 8785.0}, {"date": "2025-07-07", "close": 6.5873, "volume": 710611.0}, {"date": "2025-07-08", "close": 6.3983, "volume": 29958.0}, {"date": "2025-07-09", "close": 6.3843, "volume": 15369.0}, {"date": "2025-07-10", "close": 5.6038, "volume": 73863.0}, {"date": "2025-07-11", "close": 5.6843, "volume": 35003.0}, {"date": "2025-07-14", "close": 3.96, "volume": 610599.0}, {"date": "2025-07-15", "close": 5.25, "volume": 535022.0}, {"date": "2025-07-16", "close": 4.725, "volume": 155861.0}, {"date": "2025-07-17", "close": 4.67, "volume": 108149.0}, {"date": "2025-07-18", "close": 4.25, "volume": 46266.0}, {"date": "2025-07-21", "close": 4.28, "volume": 31379.0}, {"date": "2025-07-22", "close": 6.71, "volume": 30119550.0}, {"date": "2025-07-23", "close": 6.25, "volume": 926325.0}, {"date": "2025-07-24", "close": 4.73, "volume": 655570.0}, {"date": "2025-07-25", "close": 6.99, "volume": 19399310.0}, {"date": "2025-07-28", "close": 5.98, "volume": 505215.0}, {"date": "2025-07-29", "close": 6.13, "volume": 199859.0}, {"date": "2025-07-30", "close": 5.86, "volume": 123468.0}, {"date": "2025-07-31", "close": 5.41, "volume": 174195.0}, {"date": "2025-08-01", "close": 5.33, "volume": 164293.0}, {"date": "2025-08-04", "close": 5.18, "volume": 54398.0}, {"date": "2025-08-05", "close": 4.94, "volume": 75774.0}, {"date": "2025-08-06", "close": 4.64, "volume": 86754.0}, {"date": "2025-08-07", "close": 4.52, "volume": 52224.0}, {"date": "2025-08-08", "close": 4.25, "volume": 80505.0}, {"date": "2025-08-11", "close": 4.38, "volume": 152041.0}, {"date": "2025-08-12", "close": 4.41, "volume": 40440.0}, {"date": "2025-08-13", "close": 4.53, "volume": 60320.0}, {"date": "2025-08-14", "close": 4.5, "volume": 29640.0}, {"date": "2025-08-15", "close": 4.46, "volume": 43442.0}, {"date": "2025-08-18", "close": 4.49, "volume": 18063.0}, {"date": "2025-08-19", "close": 4.32, "volume": 150981.0}, {"date": "2025-08-20", "close": 4.265, "volume": 15995.0}, {"date": "2025-08-21", "close": 4.24, "volume": 28558.0}, {"date": "2025-08-22", "close": 4.185, "volume": 27929.0}, {"date": "2025-08-25", "close": 4.09, "volume": 17715.0}, {"date": "2025-08-26", "close": 3.81, "volume": 57285.0}, {"date": "2025-08-27", "close": 4.04, "volume": 63962.0}, {"date": "2025-08-28", "close": 4.0555, "volume": 41380.0}, {"date": "2025-08-29", "close": 4.1, "volume": 19433.0}, {"date": "2025-09-02", "close": 3.95, "volume": 57717.0}, {"date": "2025-09-03", "close": 3.8, "volume": 26876.0}, {"date": "2025-09-04", "close": 4.0141, "volume": 43976.0}, {"date": "2025-09-05", "close": 4.0, "volume": 13817.0}, {"date": "2025-09-08", "close": 4.0114, "volume": 60933.0}, {"date": "2025-09-09", "close": 4.2397, "volume": 64110.0}, {"date": "2025-09-10", "close": 4.12, "volume": 1265394.0}, {"date": "2025-09-11", "close": 4.17, "volume": 440930.0}, {"date": "2025-09-12", "close": 4.07, "volume": 71641.0}, {"date": "2025-09-15", "close": 4.28, "volume": 1499194.0}, {"date": "2025-09-16", "close": 4.16, "volume": 130457.0}, {"date": "2025-09-17", "close": 4.5, "volume": 306678.0}, {"date": "2025-09-18", "close": 4.74, "volume": 233845.0}, {"date": "2025-09-19", "close": 4.59, "volume": 113518.0}, {"date": "2025-09-22", "close": 5.08, "volume": 328661.0}, {"date": "2025-09-23", "close": 4.93, "volume": 209520.0}, {"date": "2025-09-24", "close": 5.36, "volume": 1182785.0}, {"date": "2025-09-25", "close": 4.95, "volume": 2139063.0}, {"date": "2025-09-26", "close": 4.62, "volume": 165529.0}, {"date": "2025-09-29", "close": 4.41, "volume": 90990.0}, {"date": "2025-09-30", "close": 4.45, "volume": 62507.0}, {"date": "2025-10-01", "close": 4.62, "volume": 68545.0}, {"date": "2025-10-02", "close": 4.58, "volume": 39029.0}, {"date": "2025-10-03", "close": 4.81, "volume": 409462.0}, {"date": "2025-10-06", "close": 5.25, "volume": 226531.0}, {"date": "2025-10-07", "close": 5.0, "volume": 94899.0}, {"date": "2025-10-08", "close": 4.96, "volume": 68808.0}, {"date": "2025-10-09", "close": 4.72, "volume": 65612.0}, {"date": "2025-10-10", "close": 4.53, "volume": 103558.0}, {"date": "2025-10-13", "close": 4.75, "volume": 76141.0}, {"date": "2025-10-14", "close": 4.9, "volume": 56396.0}, {"date": "2025-10-15", "close": 5.05, "volume": 93846.0}, {"date": "2025-10-16", "close": 4.93, "volume": 573705.0}, {"date": "2025-10-17", "close": 4.66, "volume": 74624.0}, {"date": "2025-10-20", "close": 4.9, "volume": 45560.0}, {"date": "2025-10-21", "close": 4.77, "volume": 18479.0}, {"date": "2025-10-22", "close": 4.69, "volume": 30654.0}, {"date": "2025-10-23", "close": 4.74, "volume": 42350.0}, {"date": "2025-10-24", "close": 4.84, "volume": 13125.0}, {"date": "2025-10-27", "close": 4.87, "volume": 23321.0}, {"date": "2025-10-28", "close": 4.72, "volume": 12685.0}, {"date": "2025-10-29", "close": 4.58, "volume": 37798.0}, {"date": "2025-10-30", "close": 4.13, "volume": 177862.0}, {"date": "2025-10-31", "close": 4.19, "volume": 72993.0}, {"date": "2025-11-03", "close": 3.82, "volume": 64751.0}, {"date": "2025-11-04", "close": 3.57, "volume": 652606.0}, {"date": "2025-11-05", "close": 3.66, "volume": 46868.0}, {"date": "2025-11-06", "close": 3.83, "volume": 44384.0}, {"date": "2025-11-07", "close": 3.89, "volume": 31621.0}, {"date": "2025-11-10", "close": 4.075, "volume": 46171.0}, {"date": "2025-11-11", "close": 4.27, "volume": 25804.0}, {"date": "2025-11-12", "close": 4.155, "volume": 21180.0}, {"date": "2025-11-13", "close": 4.15, "volume": 14152.0}, {"date": "2025-11-14", "close": 3.82, "volume": 35236.0}, {"date": "2025-11-17", "close": 3.43, "volume": 68820.0}, {"date": "2025-11-18", "close": 3.52, "volume": 37132.0}, {"date": "2025-11-19", "close": 3.51, "volume": 20270.0}, {"date": "2025-11-20", "close": 3.28, "volume": 28839.0}, {"date": "2025-11-21", "close": 3.17, "volume": 37331.0}, {"date": "2025-11-24", "close": 3.01, "volume": 33990.0}, {"date": "2025-11-25", "close": 3.16, "volume": 32405.0}, {"date": "2025-11-26", "close": 3.315, "volume": 18553.0}, {"date": "2025-11-28", "close": 3.46, "volume": 24074.0}, {"date": "2025-12-01", "close": 3.34, "volume": 27152.0}, {"date": "2025-12-02", "close": 3.5, "volume": 6623.0}, {"date": "2025-12-03", "close": 3.91, "volume": 21035100.0}, {"date": "2025-12-04", "close": 4.15, "volume": 286523.0}, {"date": "2025-12-05", "close": 4.14, "volume": 110223.0}, {"date": "2025-12-08", "close": 4.02, "volume": 37894.0}, {"date": "2025-12-09", "close": 4.29, "volume": 148871.0}, {"date": "2025-12-10", "close": 4.18, "volume": 44663.0}, {"date": "2025-12-11", "close": 4.02, "volume": 27368.0}, {"date": "2025-12-12", "close": 3.92, "volume": 49272.0}, {"date": "2025-12-15", "close": 3.88, "volume": 73198.0}, {"date": "2025-12-16", "close": 3.67, "volume": 26845.0}, {"date": "2025-12-17", "close": 3.75, "volume": 63168.0}, {"date": "2025-12-18", "close": 3.83, "volume": 20410.0}, {"date": "2025-12-19", "close": 3.98, "volume": 14395.0}, {"date": "2025-12-22", "close": 4.03, "volume": 20565.0}, {"date": "2025-12-23", "close": 4.01, "volume": 34669.0}, {"date": "2025-12-24", "close": 4.0, "volume": 8404.0}, {"date": "2025-12-26", "close": 3.9128, "volume": 14708.0}, {"date": "2025-12-29", "close": 3.75, "volume": 1944860.0}, {"date": "2025-12-30", "close": 3.6, "volume": 43915.0}, {"date": "2025-12-31", "close": 3.33, "volume": 57630.0}, {"date": "2026-01-02", "close": 3.58, "volume": 14274.0}, {"date": "2026-01-05", "close": 3.75, "volume": 20913.0}, {"date": "2026-01-06", "close": 3.78, "volume": 14222.0}, {"date": "2026-01-07", "close": 3.73, "volume": 52617.0}, {"date": "2026-01-08", "close": 4.09, "volume": 47649.0}, {"date": "2026-01-09", "close": 4.18, "volume": 14308.0}, {"date": "2026-01-12", "close": 4.43, "volume": 103815.0}, {"date": "2026-01-13", "close": 4.59, "volume": 49507.0}, {"date": "2026-01-14", "close": 4.84, "volume": 59124.0}, {"date": "2026-01-15", "close": 5.04, "volume": 31959.0}, {"date": "2026-01-16", "close": 4.56, "volume": 149104.0}, {"date": "2026-01-20", "close": 4.37, "volume": 13927.0}, {"date": "2026-01-21", "close": 4.47, "volume": 27169.0}, {"date": "2026-01-22", "close": 4.23, "volume": 15350.0}, {"date": "2026-01-23", "close": 4.24, "volume": 9931.0}, {"date": "2026-01-26", "close": 3.84, "volume": 40875.0}, {"date": "2026-01-27", "close": 3.77, "volume": 26348.0}, {"date": "2026-01-28", "close": 3.69, "volume": 13033.0}, {"date": "2026-01-29", "close": 3.45, "volume": 39783.0}, {"date": "2026-01-30", "close": 3.41, "volume": 25714.0}, {"date": "2026-02-02", "close": 3.26, "volume": 7454.0}, {"date": "2026-02-03", "close": 3.28, "volume": 13568.0}, {"date": "2026-02-04", "close": 3.39, "volume": 9722.0}, {"date": "2026-02-05", "close": 3.24, "volume": 11211.0}, {"date": "2026-02-06", "close": 3.53, "volume": 19818.0}, {"date": "2026-02-09", "close": 3.42, "volume": 11223.0}, {"date": "2026-02-10", "close": 3.44, "volume": 12592.0}, {"date": "2026-02-11", "close": 3.4, "volume": 7611.0}, {"date": "2026-02-12", "close": 3.34, "volume": 4518.0}, {"date": "2026-02-13", "close": 3.5, "volume": 28692.0}, {"date": "2026-02-17", "close": 3.5, "volume": 10396.0}, {"date": "2026-02-18", "close": 3.41, "volume": 227756.0}, {"date": "2026-02-19", "close": 3.4, "volume": 28862.0}, {"date": "2026-02-20", "close": 3.58, "volume": 21507.0}, {"date": "2026-02-23", "close": 3.46, "volume": 5999.0}, {"date": "2026-02-24", "close": 3.34, "volume": 14412.0}, {"date": "2026-02-25", "close": 3.41, "volume": 18746.0}, {"date": "2026-02-26", "close": 3.42, "volume": 7567.0}, {"date": "2026-02-27", "close": 3.36, "volume": 4278.0}, {"date": "2026-03-02", "close": 3.22, "volume": 6435.0}, {"date": "2026-03-03", "close": 3.25, "volume": 5294.0}, {"date": "2026-03-04", "close": 3.26, "volume": 3828.0}, {"date": "2026-03-05", "close": 3.51, "volume": 9735268.0}, {"date": "2026-03-06", "close": 3.29, "volume": 225430.0}, {"date": "2026-03-09", "close": 3.35, "volume": 75990.0}, {"date": "2026-03-10", "close": 3.13, "volume": 56813.0}, {"date": "2026-03-11", "close": 3.22, "volume": 29713.0}, {"date": "2026-03-12", "close": 3.16, "volume": 34233.0}, {"date": "2026-03-13", "close": 3.1, "volume": 21319.0}, {"date": "2026-03-16", "close": 3.05, "volume": 34547.0}, {"date": "2026-03-17", "close": 2.92, "volume": 16825.0}, {"date": "2026-03-18", "close": 2.93, "volume": 24051.0}, {"date": "2026-03-19", "close": 2.84, "volume": 36698.0}, {"date": "2026-03-20", "close": 2.61, "volume": 59582.0}, {"date": "2026-03-23", "close": 2.55, "volume": 36761.0}, {"date": "2026-03-24", "close": 2.62, "volume": 26314.0}, {"date": "2026-03-25", "close": 2.72, "volume": 51761.0}, {"date": "2026-03-26", "close": 2.69, "volume": 10508.0}, {"date": "2026-03-27", "close": 2.65, "volume": 51103.0}, {"date": "2026-03-30", "close": 2.68, "volume": 16785.0}, {"date": "2026-03-31", "close": 2.8, "volume": 15500.0}, {"date": "2026-04-01", "close": 2.86, "volume": 8326.0}, {"date": "2026-04-02", "close": 2.8, "volume": 21682.0}, {"date": "2026-04-06", "close": 2.79, "volume": 22329.0}, {"date": "2026-04-07", "close": 2.85, "volume": 21887.0}, {"date": "2026-04-08", "close": 2.77, "volume": 14497.0}, {"date": "2026-04-09", "close": 2.77, "volume": 11142.0}, {"date": "2026-04-10", "close": 2.95, "volume": 24603.0}, {"date": "2026-04-13", "close": 2.84, "volume": 10798.0}, {"date": "2026-04-14", "close": 2.86, "volume": 53040.0}, {"date": "2026-04-15", "close": 2.95, "volume": 23598.0}, {"date": "2026-04-16", "close": 2.94, "volume": 10226.0}, {"date": "2026-04-17", "close": 3.03, "volume": 27301.0}, {"date": "2026-04-20", "close": 3.2, "volume": 123079.0}, {"date": "2026-04-21", "close": 3.23, "volume": 12175.0}, {"date": "2026-04-22", "close": 3.23, "volume": 10371.0}, {"date": "2026-04-23", "close": 3.4, "volume": 59320.0}, {"date": "2026-04-24", "close": 3.43, "volume": 47174.0}, {"date": "2026-04-27", "close": 3.44, "volume": 20098.0}, {"date": "2026-04-28", "close": 3.39, "volume": 41735.0}, {"date": "2026-04-29", "close": 3.34, "volume": 9635.0}, {"date": "2026-04-30", "close": 3.13, "volume": 11418.0}, {"date": "2026-05-01", "close": 3.165, "volume": 16730.0}, {"date": "2026-05-04", "close": 3.11, "volume": 30106.0}, {"date": "2026-05-05", "close": 3.17, "volume": 17927.0}, {"date": "2026-05-06", "close": 3.37, "volume": 22774.0}, {"date": "2026-05-07", "close": 3.4, "volume": 221804.0}, {"date": "2026-05-08", "close": 2.73, "volume": 140400.0}, {"date": "2026-05-11", "close": 2.91, "volume": 76079.0}, {"date": "2026-05-12", "close": 3.0, "volume": 56806.0}, {"date": "2026-05-13", "close": 3.09, "volume": 46022.0}, {"date": "2026-05-14", "close": 3.01, "volume": 22545.0}, {"date": "2026-05-15", "close": 2.99, "volume": 45857.0}, {"date": "2026-05-18", "close": 2.94, "volume": 15326.0}, {"date": "2026-05-19", "close": 2.66, "volume": 33834.0}, {"date": "2026-05-20", "close": 2.855, "volume": 12206.0}, {"date": "2026-05-21", "close": 3.16, "volume": 28964.0}, {"date": "2026-05-22", "close": 3.01, "volume": 53964.0}, {"date": "2026-05-26", "close": 3.1, "volume": 24244.0}, {"date": "2026-05-27", "close": 3.45, "volume": 42824.0}, {"date": "2026-05-28", "close": 3.71, "volume": 48018.0}, {"date": "2026-05-29", "close": 3.695, "volume": 38140.0}, {"date": "2026-06-01", "close": 3.81, "volume": 31813.0}, {"date": "2026-06-02", "close": 3.6, "volume": 16115.0}, {"date": "2026-06-03", "close": 3.14, "volume": 25070.0}, {"date": "2026-06-04", "close": 3.17, "volume": 20486.0}, {"date": "2026-06-05", "close": 2.92, "volume": 57846.0}, {"date": "2026-06-08", "close": 2.91, "volume": 20336.0}, {"date": "2026-06-09", "close": 2.85, "volume": 19651.0}, {"date": "2026-06-10", "close": 2.83, "volume": 18702.0}, {"date": "2026-06-11", "close": 2.94, "volume": 6562.0}, {"date": "2026-06-12", "close": 2.95, "volume": 12176.0}, {"date": "2026-06-15", "close": 2.9, "volume": 14690.0}, {"date": "2026-06-16", "close": 2.9, "volume": 12718.0}, {"date": "2026-06-17", "close": 2.91, "volume": 6486.0}, {"date": "2026-06-18", "close": 2.86, "volume": 10352.0}, {"date": "2026-06-22", "close": 2.72, "volume": 8710.0}, {"date": "2026-06-23", "close": 2.7, "volume": 7616.0}, {"date": "2026-06-24", "close": 2.66, "volume": 9324.0}, {"date": "2026-06-25", "close": 2.59, "volume": 9925.0}, {"date": "2026-06-26", "close": 2.61, "volume": 19070.0}, {"date": "2026-06-29", "close": 2.64, "volume": 14939.0}, {"date": "2026-06-30", "close": 2.65, "volume": 7153.0}, {"date": "2026-07-01", "close": 2.69, "volume": 5317.0}, {"date": "2026-07-02", "close": 2.67, "volume": 4028.0}, {"date": "2026-07-06", "close": 2.68, "volume": 4670.0}, {"date": "2026-07-07", "close": 2.69, "volume": 4415.0}, {"date": "2026-07-08", "close": 2.59, "volume": 5247.0}, {"date": "2026-07-09", "close": 2.57, "volume": 1963.0}, {"date": "2026-07-10", "close": 2.5916, "volume": 3127.0}, {"date": "2026-07-13", "close": 2.56, "volume": 1407.0}, {"date": "2026-07-14", "close": 2.6, "volume": 3912.0}, {"date": "2026-07-15", "close": 2.64, "volume": 2771.0}, {"date": "2026-07-16", "close": 2.59, "volume": 5601.0}, {"date": "2026-07-17", "close": 2.566, "volume": 3823.0}, {"date": "2026-07-20", "close": 2.57, "volume": 1702.0}, {"date": "2026-07-21", "close": 2.69, "volume": 6885.0}, {"date": "2026-07-22", "close": 2.69, "volume": 11395.0}, {"date": "2026-07-23", "close": 2.65, "volume": 1921.0}, {"date": "2026-07-24", "close": 2.6, "volume": 2680.0}], "refreshing": true}