{"ticker": "HYFM", "overview": {"cik": "1695295", "ticker": "HYFM", "name": "HYDROFARM HOLDINGS GROUP, INC.", "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "sic": "5190", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033664", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033573", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001437749-26-032448", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028012", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-028008", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027022", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026270", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023198", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001437749-26-021845", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021696", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021695", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021694", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021693", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021306", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-28", "title": "FORM DEFA14A", "accession": "0001437749-26-018781", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017373", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017370", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "FORM DEFA14A", "accession": "0001437749-26-014219", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014214", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "FORM ARS", "accession": "0001437749-26-014196", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K 4.14.26 AUDITOR CHANGE", "accession": "0001437749-26-012705", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001437749-26-012177", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001437749-26-011604", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001695295-26-000010", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 19999.595, "sell_n": 0, "sell_sum": 0, "net": 19999.595, "insiders": 1, "first_date": "2026-10-27", "last_date": "2026-10-27"}, "metrics": {"ticker": "HYFM", "has_prices": true, "as_of": "2026-10-28", "last": 0.825, "prev_close": 0.789, "change": 0.03599999999999992, "change_pct": 0.04562737642585541, "session_volume": 140656.0, "vwap_5": 0.799207730670582, "vwap_20": 0.8148934558416957, "vwap_60": 1.401486471645615, "vwap_250": 2.037921108210615, "high_52w": 2.465, "low_52w": 0.54, "avg_volume_20": 112941.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034002", "src": "INSIDERS", "ticker": "HYFM", "cik": "1695295", "company": "HYDROFARM HOLDINGS GROUP, INC.", "company_raw": "HYDROFARM HOLDINGS GROUP, INC.", "who": "Mark S. Parker", "who_key": "PARKER MARK S", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19999.595, "score": 50.9, "price_sensitive": true, "cluster": 1, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President adds $20K of HYFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1915363/000143774926034002/0001437749-26-034002-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001437749-26-033998", "src": "INSIDERS", "ticker": "HYFM", "cik": "1695295", "company": "HYDROFARM HOLDINGS GROUP, INC.", "company_raw": "HYDROFARM HOLDINGS GROUP, INC.", "who": "Richard Christopher Yetter", "who_key": "Yetter Richard Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 124999.505, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on HYFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2059900/000143774926033998/0001437749-26-033998-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001437749-26-034001", "src": "INSIDERS", "ticker": "HYFM", "cik": "1695295", "company": "HYDROFARM HOLDINGS GROUP, INC.", "company_raw": "HYDROFARM HOLDINGS GROUP, INC.", "who": "William Douglas Toler", "who_key": "Toler William Douglas", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 49999.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CEO files routine paperwork on HYFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695295/000143774926034001/0001437749-26-034001-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001437749-26-027020", "src": "INSIDERS", "ticker": "HYFM", "cik": "1695295", "company": "HYDROFARM HOLDINGS GROUP, INC.", "company_raw": "HYDROFARM HOLDINGS GROUP, INC.", "who": "Mark S. Parker", "who_key": "PARKER MARK S", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1184.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President files routine paperwork on HYFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1915363/000143774926027020/0001437749-26-027020-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124792}, {"id": "0001437749-26-027022", "src": "INSIDERS", "ticker": "HYFM", "cik": "1695295", "company": "HYDROFARM HOLDINGS GROUP, INC.", "company_raw": "HYDROFARM HOLDINGS GROUP, INC.", "who": "Erica Ackerman", "who_key": "Ackerman Erica", "role": "CAO and Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 220.8, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Insider files routine paperwork on HYFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041429/000143774926027022/0001437749-26-027022-index.htm", "trade_date": "2026-08-08", "timestamp": "2026-08-08", "mins": 124792}, {"id": "0001437749-26-034003", "src": "INSIDERS", "ticker": "HYFM", "cik": "1695295", "company": "HYDROFARM HOLDINGS GROUP, INC.", "company_raw": "HYDROFARM HOLDINGS GROUP, INC.", "who": "Kevin Patrick O'Brien", "who_key": "O'Brien Kevin Patrick", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49999.44, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CFO files routine paperwork on HYFM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1735272/000143774926034003/0001437749-26-034003-index.htm", "trade_date": "2006-10-27", "timestamp": "2006-10-27", "mins": 10528792}], "recent_buys": [{"id": "0001437749-26-034002", "src": "INSIDERS", "ticker": "HYFM", "cik": "1695295", "company": "HYDROFARM HOLDINGS GROUP, INC.", "company_raw": "HYDROFARM HOLDINGS GROUP, INC.", "who": "Mark S. Parker", "who_key": "PARKER MARK S", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19999.595, "score": 50.9, "price_sensitive": true, "cluster": 1, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President adds $20K of HYFM", "source_url": "https://www.sec.gov/Archives/edgar/data/1915363/000143774926034002/0001437749-26-034002-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.5400", "new_value": "2.1500", "effective": "2026-08-03", "evidence": "HYFM moved 1:4 in one session on 2026-08-03 \u2014 a clean 1:4 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-10-29T23:53:01.022305"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Hydrofarm Holdings Group, Inc. - Common Stock", "new_value": "HYDROFARM HOLDINGS GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001695295", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001695295", "applied": 1, "detected_at": "2026-10-25T02:45:32.784930"}]}, "key_people": [{"who": "Mark S. Parker", "who_key": "PARKER MARK S", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19999.595, "sold": 0, "net": 19999.595, "trades": 1, "top_score": 50.9, "lean": "buying", "history": [{"action": "BUY", "amount": 19999.595, "date": "2026-10-27", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1915363/000143774926034002/0001437749-26-034002-index.htm"}], "latest": {"action": "BUY", "amount": 19999.595, "date": "2026-10-27", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1915363/000143774926034002/0001437749-26-034002-index.htm"}}], "activity": [{"date": "2026-10-27", "net": 19999.595}], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033664", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001437749-26-033573", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-09", "title": "FORM 8-K", "accession": "0001437749-26-032448", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001437749-26-028012", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001437749-26-028008", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027022", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001437749-26-027020", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001437749-26-026270", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023198", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001437749-26-021845", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021696", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021695", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021694", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001437749-26-021693", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "FORM 8-K", "accession": "0001437749-26-021306", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-28", "title": "FORM DEFA14A", "accession": "0001437749-26-018781", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001437749-26-017373", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001437749-26-017370", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "FORM DEFA14A", "accession": "0001437749-26-014219", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "FORM DEF 14A", "accession": "0001437749-26-014214", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "FORM ARS", "accession": "0001437749-26-014196", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K 4.14.26 AUDITOR CHANGE", "accession": "0001437749-26-012705", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-14", "title": "FORM 8-K", "accession": "0001437749-26-012177", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-07", "title": "FORM 8-K", "accession": "0001437749-26-011604", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "Annual report", "accession": "0001695295-26-000010", "price_sensitive": true}], "performance": {"ticker": "HYFM", "has_prices": true, "summary": {"n": 1, "avg": 0.04562737642585541, "win_rate": 1.0, "best": 0.04562737642585541, "worst": 0.04562737642585541, "as_of": "2026-10-28"}, "buys": [{"who": "PARKER MARK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 19999.595, "date": "2026-10-27", "score": 50.9, "ref_price": 0.789, "return": 0.04562737642585541}]}, "price_series": [{"date": "2020-12-10", "close": 519.9, "volume": 665593.0}, {"date": "2020-12-11", "close": 483.0, "volume": 119225.0}, {"date": "2020-12-14", "close": 433.7, "volume": 63888.0}, {"date": "2020-12-15", "close": 481.3, "volume": 58888.0}, {"date": "2020-12-16", "close": 535.0, "volume": 133063.0}, {"date": "2020-12-17", "close": 529.1, "volume": 40195.0}, {"date": "2020-12-18", "close": 541.5, "volume": 24640.0}, {"date": "2020-12-21", "close": 550.0, "volume": 23372.0}, {"date": "2020-12-22", "close": 593.8, "volume": 30339.0}, {"date": "2020-12-23", "close": 574.4, "volume": 28866.0}, {"date": "2020-12-24", "close": 566.4, "volume": 10488.0}, {"date": "2020-12-28", "close": 531.0, "volume": 38041.0}, {"date": "2020-12-29", "close": 483.4, "volume": 26444.0}, {"date": "2020-12-30", "close": 504.3, "volume": 16120.0}, {"date": "2020-12-31", "close": 525.8, "volume": 13162.0}, {"date": "2021-01-04", "close": 589.2, "volume": 43923.0}, {"date": "2021-01-05", "close": 603.1, "volume": 32091.0}, {"date": "2021-01-06", "close": 632.2, "volume": 93786.0}, {"date": "2021-01-07", "close": 654.3, "volume": 74759.0}, {"date": "2021-01-08", "close": 644.6, "volume": 34772.0}, {"date": "2021-01-11", "close": 735.3, "volume": 46338.0}, {"date": "2021-01-12", "close": 722.9, "volume": 41154.0}, {"date": "2021-01-13", "close": 682.6, "volume": 42992.0}, {"date": "2021-01-14", "close": 710.1, "volume": 23062.0}, {"date": "2021-01-15", "close": 702.3, "volume": 34363.0}, {"date": "2021-01-19", "close": 724.9, "volume": 31601.0}, {"date": "2021-01-20", "close": 723.6, "volume": 19931.0}, {"date": "2021-01-21", "close": 720.5, "volume": 29931.0}, {"date": "2021-01-22", "close": 731.0, "volume": 20539.0}, {"date": "2021-01-25", "close": 766.2, "volume": 41215.0}, {"date": "2021-01-26", "close": 760.5, "volume": 34598.0}, {"date": "2021-01-27", "close": 739.6, "volume": 30347.0}, {"date": "2021-01-28", "close": 736.2, "volume": 25611.0}, {"date": "2021-01-29", "close": 755.1, "volume": 22091.0}, {"date": "2021-02-01", "close": 795.7, "volume": 22026.0}, {"date": "2021-02-02", "close": 841.2, "volume": 62177.0}, {"date": "2021-02-03", "close": 842.8, "volume": 28793.0}, {"date": "2021-02-04", "close": 852.5, "volume": 22477.0}, {"date": "2021-02-05", "close": 838.0, "volume": 15282.0}, {"date": "2021-02-08", "close": 804.8, "volume": 33277.0}, {"date": "2021-02-09", "close": 834.1, "volume": 27636.0}, {"date": "2021-02-10", "close": 814.3, "volume": 44344.0}, {"date": "2021-02-11", "close": 804.2, "volume": 35606.0}, {"date": "2021-02-12", "close": 921.3, "volume": 78813.0}, {"date": "2021-02-16", "close": 932.0, "volume": 32397.0}, {"date": "2021-02-17", "close": 889.8, "volume": 22958.0}, {"date": "2021-02-18", "close": 851.4, "volume": 16487.0}, {"date": "2021-02-19", "close": 922.1, "volume": 16346.0}, {"date": "2021-02-22", "close": 864.8, "volume": 17182.0}, {"date": "2021-02-23", "close": 766.2, "volume": 40748.0}, {"date": "2021-02-24", "close": 727.5, "volume": 24490.0}, {"date": "2021-02-25", "close": 678.3, "volume": 37063.0}, {"date": "2021-02-26", "close": 634.8, "volume": 60549.0}, {"date": "2021-03-01", "close": 714.8, "volume": 94620.0}, {"date": "2021-03-02", "close": 680.7, "volume": 24235.0}, {"date": "2021-03-03", "close": 628.4, "volume": 19373.0}, {"date": "2021-03-04", "close": 511.7, "volume": 86643.0}, {"date": "2021-03-05", "close": 487.5, "volume": 79474.0}, {"date": "2021-03-08", "close": 474.2, "volume": 80246.0}, {"date": "2021-03-09", "close": 529.0, "volume": 75890.0}, {"date": "2021-03-10", "close": 561.3, "volume": 39461.0}, {"date": "2021-03-11", "close": 584.2, "volume": 36776.0}, {"date": "2021-03-12", "close": 608.1, "volume": 29378.0}, {"date": "2021-03-15", "close": 640.5, "volume": 33730.0}, {"date": "2021-03-16", "close": 666.1, "volume": 60046.0}, {"date": "2021-03-17", "close": 628.8, "volume": 73278.0}, {"date": "2021-03-18", "close": 609.9, "volume": 33742.0}, {"date": "2021-03-19", "close": 633.0, "volume": 197092.0}, {"date": "2021-03-22", "close": 694.8, "volume": 68472.0}, {"date": "2021-03-23", "close": 682.7, "volume": 56273.0}, {"date": "2021-03-24", "close": 661.4, "volume": 31094.0}, {"date": "2021-03-25", "close": 626.4, "volume": 55488.0}, {"date": "2021-03-26", "close": 581.2, "volume": 38546.0}, {"date": "2021-03-29", "close": 519.0, "volume": 49513.0}, {"date": "2021-03-30", "close": 531.3, "volume": 37866.0}, {"date": "2021-03-31", "close": 603.2, "volume": 100623.0}, {"date": "2021-04-01", "close": 574.9, "volume": 64897.0}, {"date": "2021-04-05", "close": 578.4, "volume": 44296.0}, {"date": "2021-04-06", "close": 560.0, "volume": 35762.0}, {"date": "2021-04-07", "close": 542.3, "volume": 31500.0}, {"date": "2021-04-08", "close": 575.5, "volume": 36581.0}, {"date": "2021-04-09", "close": 607.1, "volume": 58715.0}, {"date": "2021-04-12", "close": 597.9, "volume": 39090.0}, {"date": "2021-04-13", "close": 590.3, "volume": 22233.0}, {"date": "2021-04-14", "close": 574.8, "volume": 27766.0}, {"date": "2021-04-15", "close": 574.2, "volume": 28784.0}, {"date": "2021-04-16", "close": 600.9, "volume": 56079.0}, {"date": "2021-04-19", "close": 602.7, "volume": 34689.0}, {"date": "2021-04-20", "close": 595.4, "volume": 63912.0}, {"date": "2021-04-21", "close": 641.2, "volume": 33159.0}, {"date": "2021-04-22", "close": 648.0, "volume": 31642.0}, {"date": "2021-04-23", "close": 616.3, "volume": 22652.0}, {"date": "2021-04-26", "close": 619.6, "volume": 23552.0}, {"date": "2021-04-27", "close": 548.5, "volume": 192960.0}, {"date": "2021-04-28", "close": 600.9, "volume": 126576.0}, {"date": "2021-04-29", "close": 655.5, "volume": 460496.0}, {"date": "2021-04-30", "close": 657.0, "volume": 155298.0}, {"date": "2021-05-03", "close": 653.9, "volume": 56252.0}, {"date": "2021-05-04", "close": 649.2, "volume": 68117.0}, {"date": "2021-05-05", "close": 637.8, "volume": 119606.0}, {"date": "2021-05-06", "close": 649.3, "volume": 70251.0}, {"date": "2021-05-07", "close": 642.0, "volume": 27054.0}, {"date": "2021-05-10", "close": 620.1, "volume": 52869.0}, {"date": "2021-05-11", "close": 602.4, "volume": 48633.0}, {"date": "2021-05-12", "close": 580.4, "volume": 37957.0}, {"date": "2021-05-13", "close": 551.2, "volume": 78613.0}, {"date": "2021-05-14", "close": 559.3, "volume": 72288.0}, {"date": "2021-05-17", "close": 573.7, "volume": 69142.0}, {"date": "2021-05-18", "close": 578.8, "volume": 77069.0}, {"date": "2021-05-19", "close": 569.5, "volume": 46502.0}, {"date": "2021-05-20", "close": 567.2, "volume": 58429.0}, {"date": "2021-05-21", "close": 549.0, "volume": 46047.0}, {"date": "2021-05-24", "close": 537.2, "volume": 49299.0}, {"date": "2021-05-25", "close": 586.5, "volume": 68277.0}, {"date": "2021-05-26", "close": 597.4, "volume": 63777.0}, {"date": "2021-05-27", "close": 601.2, "volume": 56567.0}, {"date": "2021-05-28", "close": 622.9, "volume": 73731.0}, {"date": "2021-06-01", "close": 577.5, "volume": 49228.0}, {"date": "2021-06-02", "close": 607.9, "volume": 90115.0}, {"date": "2021-06-03", "close": 586.1, "volume": 41009.0}, {"date": "2021-06-04", "close": 567.6, "volume": 70508.0}, {"date": "2021-06-07", "close": 599.4, "volume": 69674.0}, {"date": "2021-06-08", "close": 594.6, "volume": 113589.0}, {"date": "2021-06-09", "close": 565.7, "volume": 114762.0}, {"date": "2021-06-10", "close": 537.8, "volume": 150431.0}, {"date": "2021-06-11", "close": 552.9, "volume": 82964.0}, {"date": "2021-06-14", "close": 561.0, "volume": 91781.0}, {"date": "2021-06-15", "close": 555.1, "volume": 54256.0}, {"date": "2021-06-16", "close": 570.2, "volume": 81942.0}, {"date": "2021-06-17", "close": 544.3, "volume": 105531.0}, {"date": "2021-06-18", "close": 565.0, "volume": 105562.0}, {"date": "2021-06-21", "close": 561.8, "volume": 56732.0}, {"date": "2021-06-22", "close": 555.2, "volume": 56421.0}, {"date": "2021-06-23", "close": 550.0, "volume": 39313.0}, {"date": "2021-06-24", "close": 569.1, "volume": 62949.0}, {"date": "2021-06-25", "close": 569.6, "volume": 103844.0}, {"date": "2021-06-28", "close": 595.6, "volume": 80237.0}, {"date": "2021-06-29", "close": 590.0, "volume": 66328.0}, {"date": "2021-06-30", "close": 591.1, "volume": 36977.0}, {"date": "2021-07-01", "close": 565.7, "volume": 47261.0}, {"date": "2021-07-02", "close": 566.2, "volume": 34951.0}, {"date": "2021-07-06", "close": 584.4, "volume": 63226.0}, {"date": "2021-07-07", "close": 576.3, "volume": 37794.0}, {"date": "2021-07-08", "close": 571.6, "volume": 46554.0}, {"date": "2021-07-09", "close": 577.4, "volume": 27189.0}, {"date": "2021-07-12", "close": 577.6, "volume": 41713.0}, {"date": "2021-07-13", "close": 551.1, "volume": 76749.0}, {"date": "2021-07-14", "close": 518.3, "volume": 103726.0}, {"date": "2021-07-15", "close": 494.7, "volume": 76525.0}, {"date": "2021-07-16", "close": 481.1, "volume": 52878.0}, {"date": "2021-07-19", "close": 475.8, "volume": 60433.0}, {"date": "2021-07-20", "close": 480.4, "volume": 39406.0}, {"date": "2021-07-21", "close": 502.3, "volume": 38686.0}, {"date": "2021-07-22", "close": 485.4, "volume": 60669.0}, {"date": "2021-07-23", "close": 490.6, "volume": 28679.0}, {"date": "2021-07-26", "close": 494.6, "volume": 23880.0}, {"date": "2021-07-27", "close": 489.4, "volume": 38808.0}, {"date": "2021-07-28", "close": 503.7, "volume": 32889.0}, {"date": "2021-07-29", "close": 491.1, "volume": 17271.0}, {"date": "2021-07-30", "close": 493.4, "volume": 18653.0}, {"date": "2021-08-02", "close": 494.4, "volume": 41370.0}, {"date": "2021-08-03", "close": 490.2, "volume": 26235.0}, {"date": "2021-08-04", "close": 482.6, "volume": 47112.0}, {"date": "2021-08-05", "close": 512.9, "volume": 37612.0}, {"date": "2021-08-06", "close": 499.8, "volume": 23292.0}, {"date": "2021-08-09", "close": 512.2, "volume": 29041.0}, {"date": "2021-08-10", "close": 517.2, "volume": 48569.0}, {"date": "2021-08-11", "close": 499.8, "volume": 44162.0}, {"date": "2021-08-12", "close": 471.1, "volume": 130038.0}, {"date": "2021-08-13", "close": 471.9, "volume": 164937.0}, {"date": "2021-08-16", "close": 415.8, "volume": 164342.0}, {"date": "2021-08-17", "close": 416.8, "volume": 79651.0}, {"date": "2021-08-18", "close": 432.7, "volume": 62159.0}, {"date": "2021-08-19", "close": 418.5, "volume": 63613.0}, {"date": "2021-08-20", "close": 429.7, "volume": 58082.0}, {"date": "2021-08-23", "close": 461.4, "volume": 61247.0}, {"date": "2021-08-24", "close": 483.1, "volume": 52469.0}, {"date": "2021-08-25", "close": 483.1, "volume": 40291.0}, {"date": "2021-08-26", "close": 481.6, "volume": 51824.0}, {"date": "2021-08-27", "close": 492.0, "volume": 27413.0}, {"date": "2021-08-30", "close": 488.0, "volume": 38749.0}, {"date": "2021-08-31", "close": 505.6, "volume": 56759.0}, {"date": "2021-09-01", "close": 507.1, "volume": 44720.0}, {"date": "2021-09-02", "close": 530.8, "volume": 57824.0}, {"date": "2021-09-03", "close": 548.5, "volume": 73108.0}, {"date": "2021-09-07", "close": 545.5, "volume": 63259.0}, {"date": "2021-09-08", "close": 524.3, "volume": 68651.0}, {"date": "2021-09-09", "close": 526.6, "volume": 48091.0}, {"date": "2021-09-10", "close": 528.1, "volume": 39420.0}, {"date": "2021-09-13", "close": 494.3, "volume": 110832.0}, {"date": "2021-09-14", "close": 456.7, "volume": 215517.0}, {"date": "2021-09-15", "close": 451.9, "volume": 106032.0}, {"date": "2021-09-16", "close": 463.6, "volume": 120244.0}, {"date": "2021-09-17", "close": 455.9, "volume": 553439.0}, {"date": "2021-09-20", "close": 425.5, "volume": 122716.0}, {"date": "2021-09-21", "close": 412.2, "volume": 88608.0}, {"date": "2021-09-22", "close": 417.6, "volume": 58517.0}, {"date": "2021-09-23", "close": 413.0, "volume": 103496.0}, {"date": "2021-09-24", "close": 379.7, "volume": 178748.0}, {"date": "2021-09-27", "close": 400.4, "volume": 62789.0}, {"date": "2021-09-28", "close": 385.8, "volume": 55388.0}, {"date": "2021-09-29", "close": 383.5, "volume": 47088.0}, {"date": "2021-09-30", "close": 378.5, "volume": 44928.0}, {"date": "2021-10-01", "close": 378.2, "volume": 38973.0}, {"date": "2021-10-04", "close": 361.0, "volume": 41734.0}, {"date": "2021-10-05", "close": 375.5, "volume": 60509.0}, {"date": "2021-10-06", "close": 387.9, "volume": 72149.0}, {"date": "2021-10-07", "close": 389.9, "volume": 64895.0}, {"date": "2021-10-08", "close": 385.0, "volume": 35150.0}, {"date": "2021-10-11", "close": 370.4, "volume": 36298.0}, {"date": "2021-10-12", "close": 383.8, "volume": 36513.0}, {"date": "2021-10-13", "close": 353.6, "volume": 80920.0}, {"date": "2021-10-14", "close": 359.8, "volume": 48012.0}, {"date": "2021-10-15", "close": 356.3, "volume": 28843.0}, {"date": "2021-10-18", "close": 343.0, "volume": 71609.0}, {"date": "2021-10-19", "close": 364.2, "volume": 67989.0}, {"date": "2021-10-20", "close": 359.6, "volume": 18919.0}, {"date": "2021-10-21", "close": 361.4, "volume": 25306.0}, {"date": "2021-10-22", "close": 348.9, "volume": 21344.0}, {"date": "2021-10-25", "close": 352.4, "volume": 28523.0}, {"date": "2021-10-26", "close": 349.5, "volume": 100778.0}, {"date": "2021-10-27", "close": 320.4, "volume": 82405.0}, {"date": "2021-10-28", "close": 340.0, "volume": 122265.0}, {"date": "2021-10-29", "close": 329.7, "volume": 51100.0}, {"date": "2021-11-01", "close": 341.8, "volume": 105108.0}, {"date": "2021-11-02", "close": 336.6, "volume": 43012.0}, {"date": "2021-11-03", "close": 374.5, "volume": 89662.0}, {"date": "2021-11-04", "close": 375.1, "volume": 45629.0}, {"date": "2021-11-05", "close": 375.2, "volume": 34933.0}, {"date": "2021-11-08", "close": 396.7, "volume": 70754.0}, {"date": "2021-11-09", "close": 401.6, "volume": 67336.0}, {"date": "2021-11-10", "close": 388.8, "volume": 57348.0}, {"date": "2021-11-11", "close": 407.2, "volume": 60263.0}, {"date": "2021-11-12", "close": 436.6, "volume": 93089.0}, {"date": "2021-11-15", "close": 433.9, "volume": 62685.0}, {"date": "2021-11-16", "close": 430.7, "volume": 53928.0}, {"date": "2021-11-17", "close": 412.4, "volume": 34756.0}, {"date": "2021-11-18", "close": 386.5, "volume": 76715.0}, {"date": "2021-11-19", "close": 389.9, "volume": 29263.0}, {"date": "2021-11-22", "close": 366.4, "volume": 61218.0}, {"date": "2021-11-23", "close": 362.9, "volume": 49195.0}, {"date": "2021-11-24", "close": 364.6, "volume": 27346.0}, {"date": "2021-11-26", "close": 359.7, "volume": 29844.0}, {"date": "2021-11-29", "close": 348.9, "volume": 44763.0}, {"date": "2021-11-30", "close": 330.0, "volume": 82433.0}, {"date": "2021-12-01", "close": 292.2, "volume": 121883.0}, {"date": "2021-12-02", "close": 293.0, "volume": 64698.0}, {"date": "2021-12-03", "close": 291.5, "volume": 97109.0}, {"date": "2021-12-06", "close": 290.0, "volume": 68774.0}, {"date": "2021-12-07", "close": 294.5, "volume": 49473.0}, {"date": "2021-12-08", "close": 302.4, "volume": 41640.0}, {"date": "2021-12-09", "close": 289.0, "volume": 31922.0}, {"date": "2021-12-10", "close": 279.0, "volume": 41154.0}, {"date": "2021-12-13", "close": 270.5, "volume": 56490.0}, {"date": "2021-12-14", "close": 255.2, "volume": 46401.0}, {"date": "2021-12-15", "close": 260.4, "volume": 48299.0}, {"date": "2021-12-16", "close": 253.8, "volume": 42531.0}, {"date": "2021-12-17", "close": 269.5, "volume": 76984.0}, {"date": "2021-12-20", "close": 255.1, "volume": 44568.0}, {"date": "2021-12-21", "close": 272.9, "volume": 53899.0}, {"date": "2021-12-22", "close": 274.3, "volume": 25991.0}, {"date": "2021-12-23", "close": 283.2, "volume": 28500.0}, {"date": "2021-12-27", "close": 278.7, "volume": 21585.0}, {"date": "2021-12-28", "close": 276.9, "volume": 29408.0}, {"date": "2021-12-29", "close": 272.7, "volume": 31462.0}, {"date": "2021-12-30", "close": 285.6, "volume": 37888.0}, {"date": "2021-12-31", "close": 282.9, "volume": 28374.0}, {"date": "2022-01-03", "close": 284.7, "volume": 34327.0}, {"date": "2022-01-04", "close": 248.2, "volume": 72627.0}, {"date": "2022-01-05", "close": 227.1, "volume": 241707.0}, {"date": "2022-01-06", "close": 226.2, "volume": 76586.0}, {"date": "2022-01-07", "close": 235.7, "volume": 122383.0}, {"date": "2022-01-10", "close": 241.7, "volume": 92009.0}, {"date": "2022-01-11", "close": 254.0, "volume": 63523.0}, {"date": "2022-01-12", "close": 236.7, "volume": 53307.0}, {"date": "2022-01-13", "close": 233.7, "volume": 42760.0}, {"date": "2022-01-14", "close": 229.2, "volume": 47761.0}, {"date": "2022-01-18", "close": 216.3, "volume": 47736.0}, {"date": "2022-01-19", "close": 211.1, "volume": 46925.0}, {"date": "2022-01-20", "close": 204.3, "volume": 63894.0}, {"date": "2022-01-21", "close": 189.6, "volume": 72166.0}, {"date": "2022-01-24", "close": 198.3, "volume": 71356.0}, {"date": "2022-01-25", "close": 194.9, "volume": 63890.0}, {"date": "2022-01-26", "close": 183.0, "volume": 66154.0}, {"date": "2022-01-27", "close": 173.7, "volume": 60419.0}, {"date": "2022-01-28", "close": 178.1, "volume": 54964.0}, {"date": "2022-01-31", "close": 196.1, "volume": 44819.0}, {"date": "2022-02-01", "close": 206.4, "volume": 59838.0}, {"date": "2022-02-02", "close": 193.4, "volume": 75602.0}, {"date": "2022-02-03", "close": 176.5, "volume": 37750.0}, {"date": "2022-02-04", "close": 180.1, "volume": 40096.0}, {"date": "2022-02-07", "close": 188.6, "volume": 45002.0}, {"date": "2022-02-08", "close": 194.2, "volume": 48262.0}, {"date": "2022-02-09", "close": 197.7, "volume": 41572.0}, {"date": "2022-02-10", "close": 194.2, "volume": 47437.0}, {"date": "2022-02-11", "close": 193.9, "volume": 77844.0}, {"date": "2022-02-14", "close": 193.5, "volume": 44607.0}, {"date": "2022-02-15", "close": 206.9, "volume": 31024.0}, {"date": "2022-02-16", "close": 207.7, "volume": 32763.0}, {"date": "2022-02-17", "close": 194.6, "volume": 40056.0}, {"date": "2022-02-18", "close": 184.8, "volume": 53941.0}, {"date": "2022-02-22", "close": 186.7, "volume": 39117.0}, {"date": "2022-02-23", "close": 181.4, "volume": 37751.0}, {"date": "2022-02-24", "close": 198.2, "volume": 54444.0}, {"date": "2022-02-25", "close": 200.4, "volume": 41043.0}, {"date": "2022-02-28", "close": 202.5, "volume": 69543.0}, {"date": "2022-03-01", "close": 188.7, "volume": 49908.0}, {"date": "2022-03-02", "close": 172.4, "volume": 120368.0}, {"date": "2022-03-03", "close": 151.6, "volume": 96635.0}, {"date": "2022-03-04", "close": 144.7, "volume": 87463.0}, {"date": "2022-03-07", "close": 130.2, "volume": 116268.0}, {"date": "2022-03-08", "close": 139.8, "volume": 74073.0}, {"date": "2022-03-09", "close": 143.0, "volume": 39727.0}, {"date": "2022-03-10", "close": 136.0, "volume": 37067.0}, {"date": "2022-03-11", "close": 131.3, "volume": 49274.0}, {"date": "2022-03-14", "close": 127.5, "volume": 62368.0}, {"date": "2022-03-15", "close": 140.0, "volume": 99011.0}, {"date": "2022-03-16", "close": 148.7, "volume": 62250.0}, {"date": "2022-03-17", "close": 158.4, "volume": 57775.0}, {"date": "2022-03-18", "close": 170.2, "volume": 86559.0}, {"date": "2022-03-21", "close": 157.7, "volume": 47059.0}, {"date": "2022-03-22", "close": 163.9, "volume": 33433.0}, {"date": "2022-03-23", "close": 157.4, "volume": 32413.0}, {"date": "2022-03-24", "close": 165.1, "volume": 60370.0}, {"date": "2022-03-25", "close": 162.7, "volume": 63959.0}, {"date": "2022-03-28", "close": 155.2, "volume": 52194.0}, {"date": "2022-03-29", "close": 168.1, "volume": 51499.0}, {"date": "2022-03-30", "close": 161.7, "volume": 28398.0}, {"date": "2022-03-31", "close": 151.5, "volume": 56899.0}, {"date": "2022-04-01", "close": 151.6, "volume": 43415.0}, {"date": "2022-04-04", "close": 156.9, "volume": 35395.0}, {"date": "2022-04-05", "close": 145.5, "volume": 31523.0}, {"date": "2022-04-06", "close": 138.2, "volume": 37650.0}, {"date": "2022-04-07", "close": 135.8, "volume": 20485.0}, {"date": "2022-04-08", "close": 131.2, "volume": 32586.0}, {"date": "2022-04-11", "close": 130.7, "volume": 40229.0}, {"date": "2022-04-12", "close": 128.6, "volume": 37758.0}, {"date": "2022-04-13", "close": 129.5, "volume": 34474.0}, {"date": "2022-04-14", "close": 123.1, "volume": 42325.0}, {"date": "2022-04-18", "close": 118.3, "volume": 40957.0}, {"date": "2022-04-19", "close": 121.5, "volume": 40945.0}, {"date": "2022-04-20", "close": 116.8, "volume": 25832.0}, {"date": "2022-04-21", "close": 112.0, "volume": 39353.0}, {"date": "2022-04-22", "close": 107.9, "volume": 38065.0}, {"date": "2022-04-25", "close": 110.2, "volume": 49786.0}, {"date": "2022-04-26", "close": 101.0, "volume": 34161.0}, {"date": "2022-04-27", "close": 97.5, "volume": 36971.0}, {"date": "2022-04-28", "close": 100.1, "volume": 50859.0}, {"date": "2022-04-29", "close": 95.5, "volume": 41514.0}, {"date": "2022-05-02", "close": 98.0, "volume": 61782.0}, {"date": "2022-05-03", "close": 94.9, "volume": 38278.0}, {"date": "2022-05-04", "close": 96.3, "volume": 91117.0}, {"date": "2022-05-05", "close": 86.4, "volume": 82145.0}, {"date": "2022-05-06", "close": 84.9, "volume": 78297.0}, {"date": "2022-05-09", "close": 78.9, "volume": 61234.0}, {"date": "2022-05-10", "close": 76.3, "volume": 67494.0}, {"date": "2022-05-11", "close": 62.5, "volume": 138857.0}, {"date": "2022-05-12", "close": 68.5, "volume": 91876.0}, {"date": "2022-05-13", "close": 80.4, "volume": 136347.0}, {"date": "2022-05-16", "close": 75.1, "volume": 52023.0}, {"date": "2022-05-17", "close": 76.1, "volume": 42029.0}, {"date": "2022-05-18", "close": 67.7, "volume": 54516.0}, {"date": "2022-05-19", "close": 69.5, "volume": 51256.0}, {"date": "2022-05-20", "close": 66.3, "volume": 58016.0}, {"date": "2022-05-23", "close": 65.8, "volume": 61259.0}, {"date": "2022-05-24", "close": 61.2, "volume": 63433.0}, {"date": "2022-05-25", "close": 65.4, "volume": 53114.0}, {"date": "2022-05-26", "close": 67.3, "volume": 45693.0}, {"date": "2022-05-27", "close": 71.7, "volume": 48263.0}, {"date": "2022-05-31", "close": 68.9, "volume": 41471.0}, {"date": "2022-06-01", "close": 65.2, "volume": 37125.0}, {"date": "2022-06-02", "close": 70.7, "volume": 36167.0}, {"date": "2022-06-03", "close": 62.4, "volume": 43454.0}, {"date": "2022-06-06", "close": 63.7, "volume": 43555.0}, {"date": "2022-06-07", "close": 63.5, "volume": 53115.0}, {"date": "2022-06-08", "close": 56.5, "volume": 112026.0}, {"date": "2022-06-09", "close": 51.8, "volume": 111203.0}, {"date": "2022-06-10", "close": 49.6, "volume": 98052.0}, {"date": "2022-06-13", "close": 44.5, "volume": 117056.0}, {"date": "2022-06-14", "close": 44.3, "volume": 77962.0}, {"date": "2022-06-15", "close": 42.9, "volume": 189450.0}, {"date": "2022-06-16", "close": 39.8, "volume": 110620.0}, {"date": "2022-06-17", "close": 40.5, "volume": 219705.0}, {"date": "2022-06-21", "close": 42.6, "volume": 97116.0}, {"date": "2022-06-22", "close": 40.9, "volume": 66361.0}, {"date": "2022-06-23", "close": 41.6, "volume": 77693.0}, {"date": "2022-06-24", "close": 41.2, "volume": 207667.0}, {"date": "2022-06-27", "close": 39.9, "volume": 63222.0}, {"date": "2022-06-28", "close": 37.9, "volume": 72200.0}, {"date": "2022-06-29", "close": 37.1, "volume": 68051.0}, {"date": "2022-06-30", "close": 34.8, "volume": 64232.0}, {"date": "2022-07-01", "close": 34.8, "volume": 104313.0}, {"date": "2022-07-05", "close": 36.4, "volume": 160229.0}, {"date": "2022-07-06", "close": 35.9, "volume": 57542.0}, {"date": "2022-07-07", "close": 37.4, "volume": 48290.0}, {"date": "2022-07-08", "close": 35.9, "volume": 47645.0}, {"date": "2022-07-11", "close": 32.7, "volume": 56664.0}, {"date": "2022-07-12", "close": 32.1, "volume": 60894.0}, {"date": "2022-07-13", "close": 31.2, "volume": 55201.0}, {"date": "2022-07-14", "close": 30.9, "volume": 90149.0}, {"date": "2022-07-15", "close": 32.2, "volume": 54512.0}, {"date": "2022-07-18", "close": 32.0, "volume": 55402.0}, {"date": "2022-07-19", "close": 35.4, "volume": 61506.0}, {"date": "2022-07-20", "close": 38.0, "volume": 131105.0}, {"date": "2022-07-21", "close": 39.0, "volume": 47856.0}, {"date": "2022-07-22", "close": 37.1, "volume": 62972.0}, {"date": "2022-07-25", "close": 36.6, "volume": 40227.0}, {"date": "2022-07-26", "close": 33.6, "volume": 36027.0}, {"date": "2022-07-27", "close": 33.7, "volume": 33895.0}, {"date": "2022-07-28", "close": 33.5, "volume": 33052.0}, {"date": "2022-07-29", "close": 32.3, "volume": 43678.0}, {"date": "2022-08-01", "close": 32.1, "volume": 50954.0}, {"date": "2022-08-02", "close": 32.7, "volume": 81777.0}, {"date": "2022-08-03", "close": 28.5, "volume": 418035.0}, {"date": "2022-08-04", "close": 27.9, "volume": 89532.0}, {"date": "2022-08-05", "close": 27.4, "volume": 73872.0}, {"date": "2022-08-08", "close": 29.5, "volume": 99287.0}, {"date": "2022-08-09", "close": 26.9, "volume": 78637.0}, {"date": "2022-08-10", "close": 33.7, "volume": 81732.0}, {"date": "2022-08-11", "close": 40.7, "volume": 240779.0}, {"date": "2022-08-12", "close": 38.5, "volume": 144429.0}, {"date": "2022-08-15", "close": 41.2, "volume": 325485.0}, {"date": "2022-08-16", "close": 46.4, "volume": 123735.0}, {"date": "2022-08-17", "close": 47.5, "volume": 137989.0}, {"date": "2022-08-18", "close": 44.65, "volume": 117634.0}, {"date": "2022-08-19", "close": 42.5, "volume": 148661.0}, {"date": "2022-08-22", "close": 36.1, "volume": 111468.0}, {"date": "2022-08-23", "close": 32.0, "volume": 84387.0}, {"date": "2022-08-24", "close": 33.0, "volume": 122622.0}, {"date": "2022-08-25", "close": 37.8, "volume": 95878.0}, {"date": "2022-08-26", "close": 34.8, "volume": 63805.0}, {"date": "2022-08-29", "close": 34.1, "volume": 97009.0}, {"date": "2022-08-30", "close": 33.7, "volume": 54621.0}, {"date": "2022-08-31", "close": 34.0, "volume": 55000.0}, {"date": "2022-09-01", "close": 31.1, "volume": 64303.0}, {"date": "2022-09-02", "close": 30.0, "volume": 58010.0}, {"date": "2022-09-06", "close": 28.6, "volume": 50164.0}, {"date": "2022-09-07", "close": 29.3, "volume": 67633.0}, {"date": "2022-09-08", "close": 30.3, "volume": 46649.0}, {"date": "2022-09-09", "close": 30.8, "volume": 46070.0}, {"date": "2022-09-12", "close": 30.0, "volume": 78079.0}, {"date": "2022-09-13", "close": 28.5, "volume": 78354.0}, {"date": "2022-09-14", "close": 28.5, "volume": 59765.0}, {"date": "2022-09-15", "close": 28.3, "volume": 60289.0}, {"date": "2022-09-16", "close": 27.4, "volume": 126937.0}, {"date": "2022-09-19", "close": 26.8, "volume": 72580.0}, {"date": "2022-09-20", "close": 25.5, "volume": 81439.0}, {"date": "2022-09-21", "close": 25.0, "volume": 71995.0}, {"date": "2022-09-22", "close": 24.1, "volume": 49918.0}, {"date": "2022-09-23", "close": 21.9, "volume": 86713.0}, {"date": "2022-09-26", "close": 21.5, "volume": 50479.0}, {"date": "2022-09-27", "close": 20.1, "volume": 132166.0}, {"date": "2022-09-28", "close": 21.3, "volume": 142390.0}, {"date": "2022-09-29", "close": 19.9, "volume": 113074.0}, {"date": "2022-09-30", "close": 19.4, "volume": 80445.0}, {"date": "2022-10-03", "close": 19.7, "volume": 52265.0}, {"date": "2022-10-04", "close": 21.0, "volume": 66156.0}, {"date": "2022-10-05", "close": 19.7, "volume": 53917.0}, {"date": "2022-10-06", "close": 22.1, "volume": 226865.0}, {"date": "2022-10-07", "close": 23.4, "volume": 331933.0}, {"date": "2022-10-10", "close": 22.1, "volume": 97771.0}, {"date": "2022-10-11", "close": 22.3, "volume": 73501.0}, {"date": "2022-10-12", "close": 23.5, "volume": 61704.0}, {"date": "2022-10-13", "close": 24.7, "volume": 74229.0}, {"date": "2022-10-14", "close": 23.1, "volume": 92690.0}, {"date": "2022-10-17", "close": 24.3, "volume": 66744.0}, {"date": "2022-10-18", "close": 23.8, "volume": 38042.0}, {"date": "2022-10-19", "close": 22.6, "volume": 40320.0}, {"date": "2022-10-20", "close": 22.8, "volume": 36263.0}, {"date": "2022-10-21", "close": 23.0, "volume": 56221.0}, {"date": "2022-10-24", "close": 21.2, "volume": 41273.0}, {"date": "2022-10-25", "close": 24.9, "volume": 92031.0}, {"date": "2022-10-26", "close": 25.3, "volume": 64010.0}, {"date": "2022-10-27", "close": 24.8, "volume": 32178.0}, {"date": "2022-10-28", "close": 25.1, "volume": 30905.0}, {"date": "2022-10-31", "close": 25.8, "volume": 70135.0}, {"date": "2022-11-01", "close": 27.5, "volume": 233087.0}, {"date": "2022-11-02", "close": 25.1, "volume": 82188.0}, {"date": "2022-11-03", "close": 26.4, "volume": 82992.0}, {"date": "2022-11-04", "close": 24.2, "volume": 77664.0}, {"date": "2022-11-07", "close": 21.4, "volume": 283607.0}, {"date": "2022-11-08", "close": 23.3, "volume": 214199.0}, {"date": "2022-11-09", "close": 20.7, "volume": 153452.0}, {"date": "2022-11-10", "close": 25.2, "volume": 152589.0}, {"date": "2022-11-11", "close": 26.4, "volume": 116176.0}, {"date": "2022-11-14", "close": 27.9, "volume": 109005.0}, {"date": "2022-11-15", "close": 30.7, "volume": 111066.0}, {"date": "2022-11-16", "close": 26.6, "volume": 96757.0}, {"date": "2022-11-17", "close": 26.2, "volume": 51149.0}, {"date": "2022-11-18", "close": 25.3, "volume": 61009.0}, {"date": "2022-11-21", "close": 25.7, "volume": 45502.0}, {"date": "2022-11-22", "close": 26.1, "volume": 41394.0}, {"date": "2022-11-23", "close": 26.8, "volume": 41122.0}, {"date": "2022-11-25", "close": 26.2, "volume": 20990.0}, {"date": "2022-11-28", "close": 23.9, "volume": 53479.0}, {"date": "2022-11-29", "close": 23.8, "volume": 42398.0}, {"date": "2022-11-30", "close": 25.1, "volume": 105784.0}, {"date": "2022-12-01", "close": 28.2, "volume": 140439.0}, {"date": "2022-12-02", "close": 30.4, "volume": 133342.0}, {"date": "2022-12-05", "close": 30.4, "volume": 160484.0}, {"date": "2022-12-06", "close": 24.2, "volume": 122876.0}, {"date": "2022-12-07", "close": 21.6, "volume": 106837.0}, {"date": "2022-12-08", "close": 24.3, "volume": 115036.0}, {"date": "2022-12-09", "close": 22.9, "volume": 95890.0}, {"date": "2022-12-12", "close": 21.05, "volume": 55411.0}, {"date": "2022-12-13", "close": 19.3, "volume": 149557.0}, {"date": "2022-12-14", "close": 18.2, "volume": 93153.0}, {"date": "2022-12-15", "close": 18.0, "volume": 60739.0}, {"date": "2022-12-16", "close": 18.4, "volume": 75873.0}, {"date": "2022-12-19", "close": 16.9, "volume": 85727.0}, {"date": "2022-12-20", "close": 16.4, "volume": 58273.0}, {"date": "2022-12-21", "close": 15.9, "volume": 61220.0}, {"date": "2022-12-22", "close": 16.0, "volume": 60235.0}, {"date": "2022-12-23", "close": 16.1, "volume": 33983.0}, {"date": "2022-12-27", "close": 15.1, "volume": 61898.0}, {"date": "2022-12-28", "close": 14.7, "volume": 87453.0}, {"date": "2022-12-29", "close": 16.3, "volume": 138536.0}, {"date": "2022-12-30", "close": 15.5, "volume": 123458.0}, {"date": "2023-01-03", "close": 15.4, "volume": 93743.0}, {"date": "2023-01-04", "close": 15.3, "volume": 39948.0}, {"date": "2023-01-05", "close": 13.5, "volume": 72860.0}, {"date": "2023-01-06", "close": 12.6, "volume": 76684.0}, {"date": "2023-01-09", "close": 12.3, "volume": 86957.0}, {"date": "2023-01-10", "close": 12.0, "volume": 66720.0}, {"date": "2023-01-11", "close": 13.0, "volume": 152539.0}, {"date": "2023-01-12", "close": 14.9, "volume": 118996.0}, {"date": "2023-01-13", "close": 16.9, "volume": 141780.0}, {"date": "2023-01-17", "close": 17.5, "volume": 109422.0}, {"date": "2023-01-18", "close": 16.5, "volume": 83919.0}, {"date": "2023-01-19", "close": 15.6, "volume": 51966.0}, {"date": "2023-01-20", "close": 17.1, "volume": 43748.0}, {"date": "2023-01-23", "close": 17.9, "volume": 45316.0}, {"date": "2023-01-24", "close": 17.5, "volume": 26110.0}, {"date": "2023-01-25", "close": 18.0, "volume": 39610.0}, {"date": "2023-01-26", "close": 17.5, "volume": 25663.0}, {"date": "2023-01-27", "close": 18.5, "volume": 48365.0}, {"date": "2023-01-30", "close": 17.4, "volume": 37054.0}, {"date": "2023-01-31", "close": 18.7, "volume": 32022.0}, {"date": "2023-02-01", "close": 20.4, "volume": 93940.0}, {"date": "2023-02-02", "close": 21.7, "volume": 94975.0}, {"date": "2023-02-03", "close": 22.0, "volume": 70844.0}, {"date": "2023-02-06", "close": 21.1, "volume": 148660.0}, {"date": "2023-02-07", "close": 20.6, "volume": 60754.0}, {"date": "2023-02-08", "close": 19.6, "volume": 24257.0}, {"date": "2023-02-09", "close": 19.1, "volume": 59137.0}, {"date": "2023-02-10", "close": 17.5, "volume": 103351.0}, {"date": "2023-02-13", "close": 18.3, "volume": 63002.0}, {"date": "2023-02-14", "close": 19.3, "volume": 36593.0}, {"date": "2023-02-15", "close": 22.1, "volume": 56155.0}, {"date": "2023-02-16", "close": 21.5, "volume": 51431.0}, {"date": "2023-02-17", "close": 20.2, "volume": 39350.0}, {"date": "2023-02-21", "close": 19.6, "volume": 35513.0}, {"date": "2023-02-22", "close": 20.5, "volume": 24506.0}, {"date": "2023-02-23", "close": 20.2, "volume": 23801.0}, {"date": "2023-02-24", "close": 20.0, "volume": 38386.0}, {"date": "2023-02-27", "close": 20.9, "volume": 30881.0}, {"date": "2023-02-28", "close": 19.2, "volume": 54190.0}, {"date": "2023-03-01", "close": 16.5, "volume": 55613.0}, {"date": "2023-03-02", "close": 16.15, "volume": 42990.0}, {"date": "2023-03-03", "close": 17.0, "volume": 57989.0}, {"date": "2023-03-06", "close": 15.2, "volume": 60722.0}, {"date": "2023-03-07", "close": 15.8, "volume": 91166.0}, {"date": "2023-03-08", "close": 15.1, "volume": 69428.0}, {"date": "2023-03-09", "close": 15.5, "volume": 74339.0}, {"date": "2023-03-10", "close": 17.5, "volume": 166323.0}, {"date": "2023-03-13", "close": 17.2, "volume": 53645.0}, {"date": "2023-03-14", "close": 17.9, "volume": 50874.0}, {"date": "2023-03-15", "close": 19.8, "volume": 74865.0}, {"date": "2023-03-16", "close": 19.2, "volume": 45219.0}, {"date": "2023-03-17", "close": 17.2, "volume": 112600.0}, {"date": "2023-03-20", "close": 16.9, "volume": 28509.0}, {"date": "2023-03-21", "close": 18.7, "volume": 25259.0}, {"date": "2023-03-22", "close": 18.0, "volume": 27979.0}, {"date": "2023-03-23", "close": 16.9, "volume": 22351.0}, {"date": "2023-03-24", "close": 17.7, "volume": 30080.0}, {"date": "2023-03-27", "close": 17.1, "volume": 15531.0}, {"date": "2023-03-28", "close": 16.8, "volume": 29688.0}, {"date": "2023-03-29", "close": 17.6, "volume": 24119.0}, {"date": "2023-03-30", "close": 18.0, "volume": 17710.0}, {"date": "2023-03-31", "close": 17.3, "volume": 24556.0}, {"date": "2023-04-03", "close": 16.9, "volume": 24897.0}, {"date": "2023-04-04", "close": 15.6, "volume": 43580.0}, {"date": "2023-04-05", "close": 14.25, "volume": 40322.0}, {"date": "2023-04-06", "close": 14.2, "volume": 25219.0}, {"date": "2023-04-10", "close": 15.4, "volume": 33404.0}, {"date": "2023-04-11", "close": 15.3, "volume": 27016.0}, {"date": "2023-04-12", "close": 15.3, "volume": 25898.0}, {"date": "2023-04-13", "close": 15.7, "volume": 16472.0}, {"date": "2023-04-14", "close": 15.3, "volume": 14646.0}, {"date": "2023-04-17", "close": 16.6, "volume": 38497.0}, {"date": "2023-04-18", "close": 16.8, "volume": 14207.0}, {"date": "2023-04-19", "close": 16.8, "volume": 20622.0}, {"date": "2023-04-20", "close": 15.6, "volume": 16077.0}, {"date": "2023-04-21", "close": 15.2, "volume": 23425.0}, {"date": "2023-04-24", "close": 14.1, "volume": 31274.0}, {"date": "2023-04-25", "close": 14.6, "volume": 26809.0}, {"date": "2023-04-26", "close": 14.1, "volume": 16905.0}, {"date": "2023-04-27", "close": 14.9, "volume": 29076.0}, {"date": "2023-04-28", "close": 15.7, "volume": 22747.0}, {"date": "2023-05-01", "close": 14.3, "volume": 39138.0}, {"date": "2023-05-02", "close": 14.05, "volume": 17491.0}, {"date": "2023-05-03", "close": 13.1, "volume": 62539.0}, {"date": "2023-05-04", "close": 12.6, "volume": 57078.0}, {"date": "2023-05-05", "close": 13.6, "volume": 35176.0}, {"date": "2023-05-08", "close": 12.9, "volume": 44212.0}, {"date": "2023-05-09", "close": 12.7, "volume": 73797.0}, {"date": "2023-05-10", "close": 13.3, "volume": 58530.0}, {"date": "2023-05-11", "close": 11.55, "volume": 48560.0}, {"date": "2023-05-12", "close": 11.05, "volume": 32539.0}, {"date": "2023-05-15", "close": 10.8, "volume": 36161.0}, {"date": "2023-05-16", "close": 9.779, "volume": 65311.0}, {"date": "2023-05-17", "close": 10.25, "volume": 21513.0}, {"date": "2023-05-18", "close": 11.3, "volume": 52502.0}, {"date": "2023-05-19", "close": 11.4, "volume": 32732.0}, {"date": "2023-05-22", "close": 11.6, "volume": 41746.0}, {"date": "2023-05-23", "close": 11.1, "volume": 38318.0}, {"date": "2023-05-24", "close": 10.3, "volume": 35547.0}, {"date": "2023-05-25", "close": 9.86, "volume": 29644.0}, {"date": "2023-05-26", "close": 9.765, "volume": 29754.0}, {"date": "2023-05-30", "close": 9.406, "volume": 63710.0}, {"date": "2023-05-31", "close": 9.171, "volume": 52487.0}, {"date": "2023-06-01", "close": 9.074, "volume": 26948.0}, {"date": "2023-06-02", "close": 9.445, "volume": 34688.0}, {"date": "2023-06-05", "close": 9.582, "volume": 65032.0}, {"date": "2023-06-06", "close": 10.1, "volume": 56208.0}, {"date": "2023-06-07", "close": 9.88, "volume": 41874.0}, {"date": "2023-06-08", "close": 9.471, "volume": 26047.0}, {"date": "2023-06-09", "close": 9.826, "volume": 36232.0}, {"date": "2023-06-12", "close": 9.011, "volume": 90495.0}, {"date": "2023-06-13", "close": 9.501, "volume": 41342.0}, {"date": "2023-06-14", "close": 9.98, "volume": 42911.0}, {"date": "2023-06-15", "close": 9.338, "volume": 71361.0}, {"date": "2023-06-16", "close": 10.3, "volume": 165052.0}, {"date": "2023-06-20", "close": 9.34, "volume": 95721.0}, {"date": "2023-06-21", "close": 9.563, "volume": 194590.0}, {"date": "2023-06-22", "close": 10.3, "volume": 47666.0}, {"date": "2023-06-23", "close": 9.381, "volume": 477554.0}, {"date": "2023-06-26", "close": 8.991, "volume": 54050.0}, {"date": "2023-06-27", "close": 7.3, "volume": 169354.0}, {"date": "2023-06-28", "close": 8.0, "volume": 112154.0}, {"date": "2023-06-29", "close": 8.128, "volume": 59011.0}, {"date": "2023-06-30", "close": 7.82, "volume": 29944.0}, {"date": "2023-07-03", "close": 8.289, "volume": 40233.0}, {"date": "2023-07-05", "close": 8.217, "volume": 27085.0}, {"date": "2023-07-06", "close": 7.5, "volume": 62659.0}, {"date": "2023-07-07", "close": 8.459, "volume": 32758.0}, {"date": "2023-07-10", "close": 9.0, "volume": 23545.0}, {"date": "2023-07-11", "close": 9.199, "volume": 33564.0}, {"date": "2023-07-12", "close": 9.179, "volume": 29451.0}, {"date": "2023-07-13", "close": 10.2, "volume": 67346.0}, {"date": "2023-07-14", "close": 9.7, "volume": 34117.0}, {"date": "2023-07-17", "close": 10.8, "volume": 30080.0}, {"date": "2023-07-18", "close": 9.9, "volume": 26097.0}, {"date": "2023-07-19", "close": 11.8, "volume": 50204.0}, {"date": "2023-07-20", "close": 11.7, "volume": 78449.0}, {"date": "2023-07-21", "close": 11.7, "volume": 35469.0}, {"date": "2023-07-24", "close": 11.3, "volume": 19291.0}, {"date": "2023-07-25", "close": 11.8, "volume": 28761.0}, {"date": "2023-07-26", "close": 11.9, "volume": 16870.0}, {"date": "2023-07-27", "close": 10.7, "volume": 16048.0}, {"date": "2023-07-28", "close": 11.1, "volume": 8403.0}, {"date": "2023-07-31", "close": 11.7, "volume": 12163.0}, {"date": "2023-08-01", "close": 11.3, "volume": 11699.0}, {"date": "2023-08-02", "close": 10.2, "volume": 31228.0}, {"date": "2023-08-03", "close": 12.3, "volume": 47513.0}, {"date": "2023-08-04", "close": 12.2, "volume": 27339.0}, {"date": "2023-08-07", "close": 12.1, "volume": 24995.0}, {"date": "2023-08-08", "close": 12.4, "volume": 23397.0}, {"date": "2023-08-09", "close": 10.5, "volume": 34536.0}, {"date": "2023-08-10", "close": 9.587, "volume": 38632.0}, {"date": "2023-08-11", "close": 10.2, "volume": 13637.0}, {"date": "2023-08-14", "close": 9.624, "volume": 20534.0}, {"date": "2023-08-15", "close": 10.2, "volume": 12217.0}, {"date": "2023-08-16", "close": 10.3, "volume": 24266.0}, {"date": "2023-08-17", "close": 10.8, "volume": 26003.0}, {"date": "2023-08-18", "close": 11.4, "volume": 30262.0}, {"date": "2023-08-21", "close": 10.2, "volume": 11960.0}, {"date": "2023-08-22", "close": 9.897, "volume": 12679.0}, {"date": "2023-08-23", "close": 9.9, "volume": 10242.0}, {"date": "2023-08-24", "close": 9.16, "volume": 13935.0}, {"date": "2023-08-25", "close": 9.0, "volume": 18995.0}, {"date": "2023-08-28", "close": 9.231, "volume": 6342.0}, {"date": "2023-08-29", "close": 9.5, "volume": 7190.0}, {"date": "2023-08-30", "close": 10.4, "volume": 26236.0}, {"date": "2023-08-31", "close": 12.5, "volume": 171653.0}, {"date": "2023-09-01", "close": 11.8, "volume": 64519.0}, {"date": "2023-09-05", "close": 13.1, "volume": 43348.0}, {"date": "2023-09-06", "close": 11.2, "volume": 124466.0}, {"date": "2023-09-07", "close": 11.5, "volume": 32979.0}, {"date": "2023-09-08", "close": 11.9, "volume": 30164.0}, {"date": "2023-09-11", "close": 14.2, "volume": 92031.0}, {"date": "2023-09-12", "close": 12.6, "volume": 41917.0}, {"date": "2023-09-13", "close": 12.7, "volume": 14413.0}, {"date": "2023-09-14", "close": 13.2, "volume": 19955.0}, {"date": "2023-09-15", "close": 16.0, "volume": 91698.0}, {"date": "2023-09-18", "close": 14.5, "volume": 40270.0}, {"date": "2023-09-19", "close": 13.7, "volume": 28311.0}, {"date": "2023-09-20", "close": 13.4, "volume": 18679.0}, {"date": "2023-09-21", "close": 12.4, "volume": 22050.0}, {"date": "2023-09-22", "close": 12.2, "volume": 24842.0}, {"date": "2023-09-25", "close": 12.5, "volume": 29343.0}, {"date": "2023-09-26", "close": 12.0, "volume": 16926.0}, {"date": "2023-09-27", "close": 12.5, "volume": 19339.0}, {"date": "2023-09-28", "close": 12.4, "volume": 16161.0}, {"date": "2023-09-29", "close": 12.2, "volume": 11300.0}, {"date": "2023-10-02", "close": 11.7, "volume": 20726.0}, {"date": "2023-10-03", "close": 10.6, "volume": 21468.0}, {"date": "2023-10-04", "close": 10.3, "volume": 18289.0}, {"date": "2023-10-05", "close": 10.3, "volume": 20633.0}, {"date": "2023-10-06", "close": 10.7, "volume": 10675.0}, {"date": "2023-10-09", "close": 11.2, "volume": 26777.0}, {"date": "2023-10-10", "close": 11.0, "volume": 8256.0}, {"date": "2023-10-11", "close": 11.2, "volume": 16097.0}, {"date": "2023-10-12", "close": 11.0, "volume": 8179.0}, {"date": "2023-10-13", "close": 11.0, "volume": 18748.0}, {"date": "2023-10-16", "close": 11.4, "volume": 12518.0}, {"date": "2023-10-17", "close": 11.5, "volume": 12985.0}, {"date": "2023-10-18", "close": 10.7, "volume": 11404.0}, {"date": "2023-10-19", "close": 10.1, "volume": 19679.0}, {"date": "2023-10-20", "close": 9.7, "volume": 19900.0}, {"date": "2023-10-23", "close": 9.891, "volume": 15900.0}, {"date": "2023-10-24", "close": 10.8, "volume": 13508.0}, {"date": "2023-10-25", "close": 10.1, "volume": 15289.0}, {"date": "2023-10-26", "close": 9.605, "volume": 29248.0}, {"date": "2023-10-27", "close": 10.3, "volume": 22493.0}, {"date": "2023-10-30", "close": 9.65, "volume": 8376.0}, {"date": "2023-10-31", "close": 9.984, "volume": 5877.0}, {"date": "2023-11-01", "close": 9.609, "volume": 12261.0}, {"date": "2023-11-02", "close": 9.8, "volume": 15685.0}, {"date": "2023-11-03", "close": 10.7, "volume": 20788.0}, {"date": "2023-11-06", "close": 10.7, "volume": 7455.0}, {"date": "2023-11-07", "close": 10.0, "volume": 15355.0}, {"date": "2023-11-08", "close": 8.501, "volume": 51585.0}, {"date": "2023-11-09", "close": 8.0, "volume": 38633.0}, {"date": "2023-11-10", "close": 8.869, "volume": 24136.0}, {"date": "2023-11-13", "close": 8.333, "volume": 25307.0}, {"date": "2023-11-14", "close": 8.5, "volume": 21082.0}, {"date": "2023-11-15", "close": 8.732, "volume": 23654.0}, {"date": "2023-11-16", "close": 8.73, "volume": 17786.0}, {"date": "2023-11-17", "close": 9.137, "volume": 26257.0}, {"date": "2023-11-20", "close": 9.3, "volume": 17921.0}, {"date": "2023-11-21", "close": 8.752, "volume": 19860.0}, {"date": "2023-11-22", "close": 9.043, "volume": 10554.0}, {"date": "2023-11-24", "close": 8.744, "volume": 5103.0}, {"date": "2023-11-27", "close": 9.1, "volume": 10772.0}, {"date": "2023-11-28", "close": 8.81, "volume": 7671.0}, {"date": "2023-11-29", "close": 9.381, "volume": 12741.0}, {"date": "2023-11-30", "close": 8.528, "volume": 19957.0}, {"date": "2023-12-01", "close": 8.2, "volume": 50908.0}, {"date": "2023-12-04", "close": 9.399, "volume": 50436.0}, {"date": "2023-12-05", "close": 9.63, "volume": 43453.0}, {"date": "2023-12-06", "close": 10.0, "volume": 27038.0}, {"date": "2023-12-07", "close": 9.92, "volume": 10053.0}, {"date": "2023-12-08", "close": 10.7, "volume": 28582.0}, {"date": "2023-12-11", "close": 10.3, "volume": 26302.0}, {"date": "2023-12-12", "close": 9.401, "volume": 14475.0}, {"date": "2023-12-13", "close": 9.452, "volume": 23717.0}, {"date": "2023-12-14", "close": 8.7, "volume": 48965.0}, {"date": "2023-12-15", "close": 8.83, "volume": 16569.0}, {"date": "2023-12-18", "close": 8.251, "volume": 33002.0}, {"date": "2023-12-19", "close": 8.312, "volume": 23828.0}, {"date": "2023-12-20", "close": 8.517, "volume": 9626.0}, {"date": "2023-12-21", "close": 8.49, "volume": 11555.0}, {"date": "2023-12-22", "close": 8.71, "volume": 30368.0}, {"date": "2023-12-26", "close": 9.299, "volume": 40660.0}, {"date": "2023-12-27", "close": 9.15, "volume": 19971.0}, {"date": "2023-12-28", "close": 8.99, "volume": 13986.0}, {"date": "2023-12-29", "close": 9.175, "volume": 17118.0}, {"date": "2024-01-02", "close": 9.75, "volume": 35412.0}, {"date": "2024-01-03", "close": 9.155, "volume": 14676.0}, {"date": "2024-01-04", "close": 9.1, "volume": 10234.0}, {"date": "2024-01-05", "close": 9.061, "volume": 8547.0}, {"date": "2024-01-08", "close": 9.293, "volume": 9953.0}, {"date": "2024-01-09", "close": 9.114, "volume": 2869.0}, {"date": "2024-01-10", "close": 9.14, "volume": 5257.0}, {"date": "2024-01-11", "close": 8.9, "volume": 5008.0}, {"date": "2024-01-12", "close": 9.4, "volume": 10630.0}, {"date": "2024-01-16", "close": 9.6, "volume": 30636.0}, {"date": "2024-01-17", "close": 9.5, "volume": 10164.0}, {"date": "2024-01-18", "close": 9.2, "volume": 5016.0}, {"date": "2024-01-19", "close": 9.3, "volume": 8668.0}, {"date": "2024-01-22", "close": 9.216, "volume": 10278.0}, {"date": "2024-01-23", "close": 9.6, "volume": 7298.0}, {"date": "2024-01-24", "close": 9.35, "volume": 9028.0}, {"date": "2024-01-25", "close": 10.0, "volume": 79909.0}, {"date": "2024-01-26", "close": 10.05, "volume": 16040.0}, {"date": "2024-01-29", "close": 10.4, "volume": 16722.0}, {"date": "2024-01-30", "close": 10.2, "volume": 14984.0}, {"date": "2024-01-31", "close": 9.9, "volume": 13108.0}, {"date": "2024-02-01", "close": 10.0, "volume": 34305.0}, {"date": "2024-02-02", "close": 9.8, "volume": 12433.0}, {"date": "2024-02-05", "close": 9.5, "volume": 12064.0}, {"date": "2024-02-06", "close": 10.0, "volume": 16189.0}, {"date": "2024-02-07", "close": 9.32, "volume": 24702.0}, {"date": "2024-02-08", "close": 9.386, "volume": 21412.0}, {"date": "2024-02-09", "close": 9.0, "volume": 25341.0}, {"date": "2024-02-12", "close": 9.1, "volume": 43735.0}, {"date": "2024-02-13", "close": 8.8, "volume": 14608.0}, {"date": "2024-02-14", "close": 9.0, "volume": 18177.0}, {"date": "2024-02-15", "close": 8.85, "volume": 16084.0}, {"date": "2024-02-16", "close": 9.007, "volume": 17603.0}, {"date": "2024-02-20", "close": 8.833, "volume": 9681.0}, {"date": "2024-02-21", "close": 8.985, "volume": 12871.0}, {"date": "2024-02-22", "close": 8.946, "volume": 10833.0}, {"date": "2024-02-23", "close": 8.9, "volume": 8137.0}, {"date": "2024-02-26", "close": 8.801, "volume": 12362.0}, {"date": "2024-02-27", "close": 8.7, "volume": 14935.0}, {"date": "2024-02-28", "close": 8.6, "volume": 14068.0}, {"date": "2024-02-29", "close": 9.029, "volume": 23058.0}, {"date": "2024-03-01", "close": 9.201, "volume": 25860.0}, {"date": "2024-03-04", "close": 8.524, "volume": 16497.0}, {"date": "2024-03-05", "close": 8.42, "volume": 14078.0}, {"date": "2024-03-06", "close": 8.66, "volume": 3897.0}, {"date": "2024-03-07", "close": 8.3, "volume": 13672.0}, {"date": "2024-03-08", "close": 8.201, "volume": 8783.0}, {"date": "2024-03-11", "close": 8.278, "volume": 9068.0}, {"date": "2024-03-12", "close": 8.203, "volume": 4334.0}, {"date": "2024-03-13", "close": 8.3, "volume": 6043.0}, {"date": "2024-03-14", "close": 8.15, "volume": 12193.0}, {"date": "2024-03-15", "close": 7.858, "volume": 66063.0}, {"date": "2024-03-18", "close": 7.965, "volume": 32200.0}, {"date": "2024-03-19", "close": 8.3, "volume": 9009.0}, {"date": "2024-03-20", "close": 8.263, "volume": 10356.0}, {"date": "2024-03-21", "close": 8.3, "volume": 8359.0}, {"date": "2024-03-22", "close": 9.29, "volume": 31931.0}, {"date": "2024-03-25", "close": 9.0, "volume": 22803.0}, {"date": "2024-03-26", "close": 9.806, "volume": 76983.0}, {"date": "2024-03-27", "close": 10.4, "volume": 28293.0}, {"date": "2024-03-28", "close": 10.8, "volume": 34591.0}, {"date": "2024-04-01", "close": 10.1, "volume": 25107.0}, {"date": "2024-04-02", "close": 10.1, "volume": 18904.0}, {"date": "2024-04-03", "close": 11.7, "volume": 34772.0}, {"date": "2024-04-04", "close": 10.7, "volume": 41533.0}, {"date": "2024-04-05", "close": 9.9, "volume": 21460.0}, {"date": "2024-04-08", "close": 10.1, "volume": 22355.0}, {"date": "2024-04-09", "close": 10.4, "volume": 9283.0}, {"date": "2024-04-10", "close": 9.986, "volume": 9729.0}, {"date": "2024-04-11", "close": 9.784, "volume": 19431.0}, {"date": "2024-04-12", "close": 9.479, "volume": 13158.0}, {"date": "2024-04-15", "close": 9.6, "volume": 17184.0}, {"date": "2024-04-16", "close": 9.309, "volume": 9044.0}, {"date": "2024-04-17", "close": 9.3, "volume": 4313.0}, {"date": "2024-04-18", "close": 9.2, "volume": 7718.0}, {"date": "2024-04-19", "close": 9.0, "volume": 7197.0}, {"date": "2024-04-22", "close": 9.014, "volume": 8948.0}, {"date": "2024-04-23", "close": 9.1, "volume": 8175.0}, {"date": "2024-04-24", "close": 8.85, "volume": 14784.0}, {"date": "2024-04-25", "close": 8.46, "volume": 21372.0}, {"date": "2024-04-26", "close": 8.211, "volume": 7396.0}, {"date": "2024-04-29", "close": 8.303, "volume": 7081.0}, {"date": "2024-04-30", "close": 9.701, "volume": 71705.0}, {"date": "2024-05-01", "close": 8.91, "volume": 34459.0}, {"date": "2024-05-02", "close": 9.147, "volume": 12926.0}, {"date": "2024-05-03", "close": 9.205, "volume": 5515.0}, {"date": "2024-05-06", "close": 9.301, "volume": 13680.0}, {"date": "2024-05-07", "close": 9.3, "volume": 12971.0}, {"date": "2024-05-08", "close": 9.33, "volume": 11378.0}, {"date": "2024-05-09", "close": 9.351, "volume": 12294.0}, {"date": "2024-05-10", "close": 9.254, "volume": 9753.0}, {"date": "2024-05-13", "close": 9.236, "volume": 28728.0}, {"date": "2024-05-14", "close": 9.4, "volume": 37557.0}, {"date": "2024-05-15", "close": 8.9, "volume": 53469.0}, {"date": "2024-05-16", "close": 8.6, "volume": 47832.0}, {"date": "2024-05-17", "close": 8.3, "volume": 86061.0}, {"date": "2024-05-20", "close": 8.46, "volume": 12462.0}, {"date": "2024-05-21", "close": 8.202, "volume": 16454.0}, {"date": "2024-05-22", "close": 8.05, "volume": 17156.0}, {"date": "2024-05-23", "close": 7.9, "volume": 20117.0}, {"date": "2024-05-24", "close": 7.947, "volume": 12166.0}, {"date": "2024-05-28", "close": 7.903, "volume": 11190.0}, {"date": "2024-05-29", "close": 7.65, "volume": 13343.0}, {"date": "2024-05-30", "close": 7.775, "volume": 7834.0}, {"date": "2024-05-31", "close": 7.91, "volume": 9171.0}, {"date": "2024-06-03", "close": 7.95, "volume": 6058.0}, {"date": "2024-06-04", "close": 7.798, "volume": 13889.0}, {"date": "2024-06-05", "close": 7.726, "volume": 8911.0}, {"date": "2024-06-06", "close": 7.79, "volume": 5676.0}, {"date": "2024-06-07", "close": 7.79, "volume": 4314.0}, {"date": "2024-06-10", "close": 7.64, "volume": 5371.0}, {"date": "2024-06-11", "close": 7.8, "volume": 10649.0}, {"date": "2024-06-12", "close": 7.8, "volume": 10791.0}, {"date": "2024-06-13", "close": 7.927, "volume": 11393.0}, {"date": "2024-06-14", "close": 7.79, "volume": 8072.0}, {"date": "2024-06-17", "close": 7.601, "volume": 8944.0}, {"date": "2024-06-18", "close": 7.332, "volume": 18268.0}, {"date": "2024-06-20", "close": 7.343, "volume": 5235.0}, {"date": "2024-06-21", "close": 7.38, "volume": 11211.0}, {"date": "2024-06-24", "close": 7.346, "volume": 7914.0}, {"date": "2024-06-25", "close": 7.13, "volume": 8136.0}, {"date": "2024-06-26", "close": 7.12, "volume": 6418.0}, {"date": "2024-06-27", "close": 7.1, "volume": 9644.0}, {"date": "2024-06-28", "close": 6.9, "volume": 13418.0}, {"date": "2024-07-01", "close": 7.031, "volume": 8196.0}, {"date": "2024-07-02", "close": 6.83, "volume": 11546.0}, {"date": "2024-07-03", "close": 6.813, "volume": 16064.0}, {"date": "2024-07-05", "close": 6.7, "volume": 12084.0}, {"date": "2024-07-08", "close": 6.655, "volume": 8020.0}, {"date": "2024-07-09", "close": 6.7, "volume": 5544.0}, {"date": "2024-07-10", "close": 6.727, "volume": 7034.0}, {"date": "2024-07-11", "close": 6.9, "volume": 28316.0}, {"date": "2024-07-12", "close": 7.0, "volume": 10560.0}, {"date": "2024-07-15", "close": 6.74, "volume": 48101.0}, {"date": "2024-07-16", "close": 6.958, "volume": 20061.0}, {"date": "2024-07-17", "close": 6.716, "volume": 32924.0}, {"date": "2024-07-18", "close": 6.642, "volume": 10291.0}, {"date": "2024-07-19", "close": 6.505, "volume": 6590.0}, {"date": "2024-07-22", "close": 6.558, "volume": 6691.0}, {"date": "2024-07-23", "close": 6.7, "volume": 8997.0}, {"date": "2024-07-24", "close": 6.6, "volume": 9295.0}, {"date": "2024-07-25", "close": 6.484, "volume": 11927.0}, {"date": "2024-07-26", "close": 6.6, "volume": 5460.0}, {"date": "2024-07-29", "close": 6.375, "volume": 12469.0}, {"date": "2024-07-30", "close": 6.227, "volume": 21670.0}, {"date": "2024-07-31", "close": 6.358, "volume": 8879.0}, {"date": "2024-08-01", "close": 6.44, "volume": 11807.0}, {"date": "2024-08-02", "close": 5.847, "volume": 37573.0}, {"date": "2024-08-05", "close": 5.501, "volume": 26243.0}, {"date": "2024-08-06", "close": 5.427, "volume": 12479.0}, {"date": "2024-08-07", "close": 5.332, "volume": 14237.0}, {"date": "2024-08-08", "close": 5.41, "volume": 18849.0}, {"date": "2024-08-09", "close": 5.43, "volume": 9225.0}, {"date": "2024-08-12", "close": 5.145, "volume": 10179.0}, {"date": "2024-08-13", "close": 5.325, "volume": 11853.0}, {"date": "2024-08-14", "close": 5.54, "volume": 15048.0}, {"date": "2024-08-15", "close": 5.48, "volume": 21072.0}, {"date": "2024-08-16", "close": 5.539, "volume": 10890.0}, {"date": "2024-08-19", "close": 5.555, "volume": 4197.0}, {"date": "2024-08-20", "close": 5.451, "volume": 6864.0}, {"date": "2024-08-21", "close": 5.551, "volume": 3410.0}, {"date": "2024-08-22", "close": 5.513, "volume": 7063.0}, {"date": "2024-08-23", "close": 5.642, "volume": 4169.0}, {"date": "2024-08-26", "close": 5.507, "volume": 5050.0}, {"date": "2024-08-27", "close": 5.09, "volume": 22293.0}, {"date": "2024-08-28", "close": 4.789, "volume": 38448.0}, {"date": "2024-08-29", "close": 4.619, "volume": 18183.0}, {"date": "2024-08-30", "close": 4.355, "volume": 31459.0}, {"date": "2024-09-03", "close": 5.082, "volume": 182157.0}, {"date": "2024-09-04", "close": 6.012, "volume": 74859.0}, {"date": "2024-09-05", "close": 6.001, "volume": 18548.0}, {"date": "2024-09-06", "close": 6.1, "volume": 34158.0}, {"date": "2024-09-09", "close": 6.4, "volume": 22017.0}, {"date": "2024-09-10", "close": 6.8, "volume": 25154.0}, {"date": "2024-09-11", "close": 6.899, "volume": 28717.0}, {"date": "2024-09-12", "close": 6.91, "volume": 33533.0}, {"date": "2024-09-13", "close": 7.001, "volume": 17422.0}, {"date": "2024-09-16", "close": 7.21, "volume": 41219.0}, {"date": "2024-09-17", "close": 7.0, "volume": 41950.0}, {"date": "2024-09-18", "close": 6.9, "volume": 24371.0}, {"date": "2024-09-19", "close": 6.66, "volume": 33095.0}, {"date": "2024-09-20", "close": 6.54, "volume": 25829.0}, {"date": "2024-09-23", "close": 6.567, "volume": 10006.0}, {"date": "2024-09-24", "close": 6.492, "volume": 17083.0}, {"date": "2024-09-25", "close": 6.5, "volume": 16693.0}, {"date": "2024-09-26", "close": 6.683, "volume": 7673.0}, {"date": "2024-09-27", "close": 6.744, "volume": 5436.0}, {"date": "2024-09-30", "close": 6.89, "volume": 2910.0}, {"date": "2024-10-01", "close": 6.704, "volume": 2164.0}, {"date": "2024-10-02", "close": 6.901, "volume": 22788.0}, {"date": "2024-10-03", "close": 6.624, "volume": 14370.0}, {"date": "2024-10-04", "close": 6.82, "volume": 10343.0}, {"date": "2024-10-07", "close": 6.79, "volume": 8939.0}, {"date": "2024-10-08", "close": 6.568, "volume": 6382.0}, {"date": "2024-10-09", "close": 6.604, "volume": 9746.0}, {"date": "2024-10-10", "close": 6.6, "volume": 19056.0}, {"date": "2024-10-11", "close": 6.75, "volume": 21378.0}, {"date": "2024-10-14", "close": 6.716, "volume": 8344.0}, {"date": "2024-10-15", "close": 6.742, "volume": 9694.0}, {"date": "2024-10-16", "close": 6.802, "volume": 10140.0}, {"date": "2024-10-17", "close": 6.693, "volume": 13608.0}, {"date": "2024-10-18", "close": 6.506, "volume": 11522.0}, {"date": "2024-10-21", "close": 6.6, "volume": 3201.0}, {"date": "2024-10-22", "close": 6.806, "volume": 8189.0}, {"date": "2024-10-23", "close": 6.93, "volume": 7755.0}, {"date": "2024-10-24", "close": 6.827, "volume": 2933.0}, {"date": "2024-10-25", "close": 6.701, "volume": 5499.0}, {"date": "2024-10-28", "close": 6.8, "volume": 6510.0}, {"date": "2024-10-29", "close": 6.755, "volume": 7707.0}, {"date": "2024-10-30", "close": 6.609, "volume": 18518.0}, {"date": "2024-10-31", "close": 6.77, "volume": 4969.0}, {"date": "2024-11-01", "close": 6.111, "volume": 31791.0}, {"date": "2024-11-04", "close": 6.27, "volume": 6486.0}, {"date": "2024-11-05", "close": 6.145, "volume": 5554.0}, {"date": "2024-11-06", "close": 5.88, "volume": 39779.0}, {"date": "2024-11-07", "close": 5.81, "volume": 5379.0}, {"date": "2024-11-08", "close": 5.59, "volume": 7032.0}, {"date": "2024-11-11", "close": 5.61, "volume": 6827.0}, {"date": "2024-11-12", "close": 5.715, "volume": 8186.0}, {"date": "2024-11-13", "close": 5.301, "volume": 12225.0}, {"date": "2024-11-14", "close": 5.233, "volume": 12620.0}, {"date": "2024-11-15", "close": 5.283, "volume": 21218.0}, {"date": "2024-11-18", "close": 5.161, "volume": 10983.0}, {"date": "2024-11-19", "close": 5.125, "volume": 15064.0}, {"date": "2024-11-20", "close": 6.101, "volume": 30090.0}, {"date": "2024-11-21", "close": 6.39, "volume": 26765.0}, {"date": "2024-11-22", "close": 7.258, "volume": 45472.0}, {"date": "2024-11-25", "close": 8.131, "volume": 39219.0}, {"date": "2024-11-26", "close": 8.1, "volume": 26747.0}, {"date": "2024-11-27", "close": 8.25, "volume": 21009.0}, {"date": "2024-11-29", "close": 8.161, "volume": 4096.0}, {"date": "2024-12-02", "close": 7.851, "volume": 12960.0}, {"date": "2024-12-03", "close": 7.489, "volume": 17231.0}, {"date": "2024-12-04", "close": 7.258, "volume": 7059.0}, {"date": "2024-12-05", "close": 6.911, "volume": 17193.0}, {"date": "2024-12-06", "close": 6.69, "volume": 13420.0}, {"date": "2024-12-09", "close": 6.84, "volume": 23656.0}, {"date": "2024-12-10", "close": 6.98, "volume": 16762.0}, {"date": "2024-12-11", "close": 6.897, "volume": 7182.0}, {"date": "2024-12-12", "close": 6.805, "volume": 2007.0}, {"date": "2024-12-13", "close": 7.0, "volume": 8984.0}, {"date": "2024-12-16", "close": 6.502, "volume": 19159.0}, {"date": "2024-12-17", "close": 6.2, "volume": 14169.0}, {"date": "2024-12-18", "close": 6.15, "volume": 20384.0}, {"date": "2024-12-19", "close": 6.118, "volume": 8648.0}, {"date": "2024-12-20", "close": 6.05, "volume": 10674.0}, {"date": "2024-12-23", "close": 6.154, "volume": 4879.0}, {"date": "2024-12-24", "close": 5.97, "volume": 8051.0}, {"date": "2024-12-26", "close": 6.136, "volume": 14627.0}, {"date": "2024-12-27", "close": 6.192, "volume": 19745.0}, {"date": "2024-12-30", "close": 5.755, "volume": 26008.0}, {"date": "2024-12-31", "close": 5.8, "volume": 20624.0}, {"date": "2025-01-02", "close": 6.201, "volume": 8248.0}, {"date": "2025-01-03", "close": 6.73, "volume": 13103.0}, {"date": "2025-01-06", "close": 6.624, "volume": 7975.0}, {"date": "2025-01-07", "close": 6.999, "volume": 12880.0}, {"date": "2025-01-08", "close": 6.52, "volume": 13180.0}, {"date": "2025-01-10", "close": 6.22, "volume": 21332.0}, {"date": "2025-01-13", "close": 5.877, "volume": 10981.0}, {"date": "2025-01-14", "close": 5.69, "volume": 8112.0}, {"date": "2025-01-15", "close": 5.883, "volume": 3005.0}, {"date": "2025-01-16", "close": 5.882, "volume": 4475.0}, {"date": "2025-01-17", "close": 5.757, "volume": 7134.0}, {"date": "2025-01-21", "close": 6.029, "volume": 5870.0}, {"date": "2025-01-22", "close": 6.128, "volume": 6646.0}, {"date": "2025-01-23", "close": 6.44, "volume": 6429.0}, {"date": "2025-01-24", "close": 6.362, "volume": 5485.0}, {"date": "2025-01-27", "close": 6.36, "volume": 5567.0}, {"date": "2025-01-28", "close": 6.44, "volume": 2981.0}, {"date": "2025-01-29", "close": 6.299, "volume": 2402.0}, {"date": "2025-01-30", "close": 6.0, "volume": 5924.0}, {"date": "2025-01-31", "close": 6.497, "volume": 8037.0}, {"date": "2025-02-03", "close": 6.499, "volume": 4100.0}, {"date": "2025-02-04", "close": 6.33, "volume": 3694.0}, {"date": "2025-02-05", "close": 6.475, "volume": 7908.0}, {"date": "2025-02-06", "close": 6.448, "volume": 1713.0}, {"date": "2025-02-07", "close": 6.238, "volume": 5199.0}, {"date": "2025-02-10", "close": 5.9, "volume": 56421.0}, {"date": "2025-02-11", "close": 5.702, "volume": 31322.0}, {"date": "2025-02-12", "close": 5.4, "volume": 12529.0}, {"date": "2025-02-13", "close": 6.4, "volume": 95330.0}, {"date": "2025-02-14", "close": 6.19, "volume": 57493.0}, {"date": "2025-02-18", "close": 6.54, "volume": 35376.0}, {"date": "2025-02-19", "close": 6.38, "volume": 17058.0}, {"date": "2025-02-20", "close": 5.85, "volume": 27873.0}, {"date": "2025-02-21", "close": 5.79, "volume": 15812.0}, {"date": "2025-02-24", "close": 5.71, "volume": 18791.0}, {"date": "2025-02-25", "close": 5.39, "volume": 18751.0}, {"date": "2025-02-26", "close": 5.21, "volume": 18915.0}, {"date": "2025-02-27", "close": 5.1, "volume": 25783.0}, {"date": "2025-02-28", "close": 4.95, "volume": 40516.0}, {"date": "2025-03-03", "close": 4.65, "volume": 40739.0}, {"date": "2025-03-04", "close": 4.59, "volume": 54191.0}, {"date": "2025-03-05", "close": 3.63, "volume": 100690.0}, {"date": "2025-03-06", "close": 3.44, "volume": 38479.0}, {"date": "2025-03-07", "close": 3.38, "volume": 22134.0}, {"date": "2025-03-10", "close": 3.36, "volume": 13519.0}, {"date": "2025-03-11", "close": 3.43, "volume": 37158.0}, {"date": "2025-03-12", "close": 3.3, "volume": 13632.0}, {"date": "2025-03-13", "close": 3.45, "volume": 39961.0}, {"date": "2025-03-14", "close": 3.42, "volume": 22829.0}, {"date": "2025-03-17", "close": 3.1, "volume": 36161.0}, {"date": "2025-03-18", "close": 3.0, "volume": 23974.0}, {"date": "2025-03-19", "close": 2.94, "volume": 31171.0}, {"date": "2025-03-20", "close": 2.89, "volume": 4123.0}, {"date": "2025-03-21", "close": 2.85, "volume": 29452.0}, {"date": "2025-03-24", "close": 2.62, "volume": 30856.0}, {"date": "2025-03-25", "close": 2.39, "volume": 17794.0}, {"date": "2025-03-26", "close": 2.33, "volume": 30936.0}, {"date": "2025-03-27", "close": 2.19, "volume": 55802.0}, {"date": "2025-03-28", "close": 2.02, "volume": 23014.0}, {"date": "2025-03-31", "close": 1.89, "volume": 18975.0}, {"date": "2025-04-01", "close": 1.97, "volume": 34936.0}, {"date": "2025-04-02", "close": 2.15, "volume": 10833.0}, {"date": "2025-04-03", "close": 1.9, "volume": 14537.0}, {"date": "2025-04-04", "close": 1.78, "volume": 12573.0}, {"date": "2025-04-07", "close": 1.5601, "volume": 13992.0}, {"date": "2025-04-08", "close": 1.62, "volume": 5703.0}, {"date": "2025-04-09", "close": 1.68, "volume": 123045.0}, {"date": "2025-04-10", "close": 2.15, "volume": 15777890.0}, {"date": "2025-04-11", "close": 2.71, "volume": 864059.0}, {"date": "2025-04-14", "close": 2.7, "volume": 222589.0}, {"date": "2025-04-15", "close": 2.44, "volume": 106348.0}, {"date": "2025-04-16", "close": 2.44, "volume": 54664.0}, {"date": "2025-04-17", "close": 2.31, "volume": 26152.0}, {"date": "2025-04-21", "close": 2.25, "volume": 31306.0}, {"date": "2025-04-22", "close": 2.24, "volume": 47039.0}, {"date": "2025-04-23", "close": 2.29, "volume": 22561.0}, {"date": "2025-04-24", "close": 2.39, "volume": 39807.0}, {"date": "2025-04-25", "close": 2.45, "volume": 39410.0}, {"date": "2025-04-28", "close": 2.47, "volume": 22503.0}, {"date": "2025-04-29", "close": 2.53, "volume": 29043.0}, {"date": "2025-04-30", "close": 2.6, "volume": 25637.0}, {"date": "2025-05-01", "close": 2.81, "volume": 21828.0}, {"date": "2025-05-02", "close": 3.51, "volume": 89871.0}, {"date": "2025-05-05", "close": 3.85, "volume": 117844.0}, {"date": "2025-05-06", "close": 4.15, "volume": 53652.0}, {"date": "2025-05-07", "close": 4.22, "volume": 48958.0}, {"date": "2025-05-08", "close": 4.2, "volume": 50125.0}, {"date": "2025-05-09", "close": 3.91, "volume": 29427.0}, {"date": "2025-05-12", "close": 3.81, "volume": 26313.0}, {"date": "2025-05-13", "close": 3.31, "volume": 58588.0}, {"date": "2025-05-14", "close": 3.11, "volume": 30583.0}, {"date": "2025-05-15", "close": 3.24, "volume": 18685.0}, {"date": "2025-05-16", "close": 3.5, "volume": 34415.0}, {"date": "2025-05-19", "close": 3.435, "volume": 14123.0}, {"date": "2025-05-20", "close": 3.176, "volume": 21315.0}, {"date": "2025-05-21", "close": 3.18, "volume": 7710.0}, {"date": "2025-05-22", "close": 3.16, "volume": 9464.0}, {"date": "2025-05-23", "close": 3.19, "volume": 7913.0}, {"date": "2025-05-27", "close": 3.45, "volume": 9232.0}, {"date": "2025-05-28", "close": 3.75, "volume": 31136.0}, {"date": "2025-05-29", "close": 3.86, "volume": 14096.0}, {"date": "2025-05-30", "close": 3.726, "volume": 8526.0}, {"date": "2025-06-02", "close": 3.56, "volume": 13874.0}, {"date": "2025-06-03", "close": 3.765, "volume": 15330.0}, {"date": "2025-06-04", "close": 3.59, "volume": 8386.0}, {"date": "2025-06-05", "close": 3.83, "volume": 12273.0}, {"date": "2025-06-06", "close": 3.8, "volume": 46091.0}, {"date": "2025-06-09", "close": 3.79, "volume": 11487.0}, {"date": "2025-06-10", "close": 3.69, "volume": 8578.0}, {"date": "2025-06-11", "close": 3.62, "volume": 15148.0}, {"date": "2025-06-12", "close": 3.4266, "volume": 10243.0}, {"date": "2025-06-13", "close": 3.21, "volume": 4436.0}, {"date": "2025-06-16", "close": 3.55, "volume": 8272.0}, {"date": "2025-06-17", "close": 3.54, "volume": 3616.0}, {"date": "2025-06-18", "close": 3.616, "volume": 5915.0}, {"date": "2025-06-20", "close": 3.755, "volume": 2505.0}, {"date": "2025-06-23", "close": 3.89, "volume": 5513.0}, {"date": "2025-06-24", "close": 3.951, "volume": 7565.0}, {"date": "2025-06-25", "close": 3.6, "volume": 11028.0}, {"date": "2025-06-26", "close": 3.6, "volume": 2791.0}, {"date": "2025-06-27", "close": 3.68, "volume": 10943.0}, {"date": "2025-06-30", "close": 3.74, "volume": 7799.0}, {"date": "2025-07-01", "close": 3.58, "volume": 7463.0}, {"date": "2025-07-02", "close": 3.73, "volume": 3845.0}, {"date": "2025-07-03", "close": 3.63, "volume": 3121.0}, {"date": "2025-07-07", "close": 3.73, "volume": 6908.0}, {"date": "2025-07-08", "close": 3.6, "volume": 30081.0}, {"date": "2025-07-09", "close": 3.82, "volume": 1390.0}, {"date": "2025-07-10", "close": 3.9, "volume": 4955.0}, {"date": "2025-07-11", "close": 3.81, "volume": 2917.0}, {"date": "2025-07-14", "close": 3.94, "volume": 14973.0}, {"date": "2025-07-15", "close": 4.3, "volume": 13371.0}, {"date": "2025-07-16", "close": 4.22, "volume": 9795.0}, {"date": "2025-07-17", "close": 4.31, "volume": 11764.0}, {"date": "2025-07-18", "close": 4.34, "volume": 4771.0}, {"date": "2025-07-21", "close": 4.105, "volume": 20902.0}, {"date": "2025-07-22", "close": 4.36, "volume": 10707.0}, {"date": "2025-07-23", "close": 4.48, "volume": 37897.0}, {"date": "2025-07-24", "close": 4.54, "volume": 10992.0}, {"date": "2025-07-25", "close": 4.6, "volume": 6178.0}, {"date": "2025-07-28", "close": 4.21, "volume": 14150.0}, {"date": "2025-07-29", "close": 4.37, "volume": 9129.0}, {"date": "2025-07-30", "close": 4.445, "volume": 5719.0}, {"date": "2025-07-31", "close": 4.34, "volume": 2713.0}, {"date": "2025-08-01", "close": 4.34, "volume": 4011.0}, {"date": "2025-08-04", "close": 4.35, "volume": 7082.0}, {"date": "2025-08-05", "close": 4.475, "volume": 1804.0}, {"date": "2025-08-06", "close": 4.49, "volume": 1562.0}, {"date": "2025-08-07", "close": 4.55, "volume": 11952.0}, {"date": "2025-08-08", "close": 4.49, "volume": 9855.0}, {"date": "2025-08-11", "close": 4.5101, "volume": 18542.0}, {"date": "2025-08-12", "close": 4.38, "volume": 17680.0}, {"date": "2025-08-13", "close": 4.44, "volume": 10000.0}, {"date": "2025-08-14", "close": 4.33, "volume": 13560.0}, {"date": "2025-08-15", "close": 4.51, "volume": 2382.0}, {"date": "2025-08-18", "close": 4.54, "volume": 4672.0}, {"date": "2025-08-19", "close": 4.6, "volume": 4891.0}, {"date": "2025-08-20", "close": 4.48, "volume": 2737.0}, {"date": "2025-08-21", "close": 4.42, "volume": 3562.0}, {"date": "2025-08-22", "close": 4.3743, "volume": 12324.0}, {"date": "2025-08-25", "close": 4.465, "volume": 3043.0}, {"date": "2025-08-26", "close": 4.4672, "volume": 2890.0}, {"date": "2025-08-27", "close": 4.57, "volume": 5945.0}, {"date": "2025-08-28", "close": 4.65, "volume": 6241.0}, {"date": "2025-08-29", "close": 4.64, "volume": 6219.0}, {"date": "2025-09-02", "close": 4.43, "volume": 6666.0}, {"date": "2025-09-03", "close": 4.371, "volume": 4101.0}, {"date": "2025-09-04", "close": 3.03, "volume": 257019.0}, {"date": "2025-09-05", "close": 3.31, "volume": 47084.0}, {"date": "2025-09-08", "close": 3.26, "volume": 23168.0}, {"date": "2025-09-09", "close": 3.12, "volume": 5778.0}, {"date": "2025-09-10", "close": 3.25, "volume": 22767.0}, {"date": "2025-09-11", "close": 3.23, "volume": 13340.0}, {"date": "2025-09-12", "close": 3.29, "volume": 8557.0}, {"date": "2025-09-15", "close": 3.22, "volume": 10986.0}, {"date": "2025-09-16", "close": 3.045, "volume": 28707.0}, {"date": "2025-09-17", "close": 3.13, "volume": 4398.0}, {"date": "2025-09-18", "close": 3.24, "volume": 9336.0}, {"date": "2025-09-19", "close": 3.23, "volume": 27699.0}, {"date": "2025-09-22", "close": 3.18, "volume": 20094.0}, {"date": "2025-09-23", "close": 3.09, "volume": 27814.0}, {"date": "2025-09-24", "close": 3.07, "volume": 7537.0}, {"date": "2025-09-25", "close": 3.0, "volume": 20687.0}, {"date": "2025-09-26", "close": 2.88, "volume": 17969.0}, {"date": "2025-09-29", "close": 3.47, "volume": 158715.0}, {"date": "2025-09-30", "close": 3.29, "volume": 14004.0}, {"date": "2025-10-01", "close": 3.33, "volume": 13888.0}, {"date": "2025-10-02", "close": 3.09, "volume": 22822.0}, {"date": "2025-10-03", "close": 3.01, "volume": 40225.0}, {"date": "2025-10-06", "close": 3.0999, "volume": 11482.0}, {"date": "2025-10-07", "close": 3.15, "volume": 13655.0}, {"date": "2025-10-08", "close": 3.09, "volume": 32944.0}, {"date": "2025-10-09", "close": 3.38, "volume": 83019.0}, {"date": "2025-10-10", "close": 3.28, "volume": 11844.0}, {"date": "2025-10-13", "close": 3.1059, "volume": 33357.0}, {"date": "2025-10-14", "close": 3.08, "volume": 28303.0}, {"date": "2025-10-15", "close": 3.07, "volume": 91917.0}, {"date": "2025-10-16", "close": 2.75, "volume": 54121.0}, {"date": "2025-10-17", "close": 2.77, "volume": 10104.0}, {"date": "2025-10-20", "close": 2.96, "volume": 11608.0}, {"date": "2025-10-21", "close": 2.89, "volume": 6379.0}, {"date": "2025-10-22", "close": 2.89, "volume": 12868.0}, {"date": "2025-10-23", "close": 2.75, "volume": 43115.0}, {"date": "2025-10-24", "close": 2.62, "volume": 67216.0}, {"date": "2025-10-27", "close": 2.66, "volume": 6730.0}, {"date": "2025-10-28", "close": 2.67, "volume": 37917.0}, {"date": "2025-10-29", "close": 2.44, "volume": 36879.0}, {"date": "2025-10-30", "close": 2.335, "volume": 13970.0}, {"date": "2025-10-31", "close": 2.215, "volume": 8667.0}, {"date": "2025-11-03", "close": 2.465, "volume": 29129.0}, {"date": "2025-11-04", "close": 2.4, "volume": 9548.0}, {"date": "2025-11-05", "close": 2.4, "volume": 12154.0}, {"date": "2025-11-06", "close": 2.18, "volume": 32818.0}, {"date": "2025-11-07", "close": 2.22, "volume": 8864.0}, {"date": "2025-11-10", "close": 2.24, "volume": 12509.0}, {"date": "2025-11-11", "close": 2.145, "volume": 8308.0}, {"date": "2025-11-12", "close": 1.8, "volume": 71380.0}, {"date": "2025-11-13", "close": 1.82, "volume": 18130.0}, {"date": "2025-11-14", "close": 1.78, "volume": 10950.0}, {"date": "2025-11-17", "close": 1.675, "volume": 26229.0}, {"date": "2025-11-18", "close": 1.7, "volume": 4263.0}, {"date": "2025-11-19", "close": 1.65, "volume": 22164.0}, {"date": "2025-11-20", "close": 1.61, "volume": 10668.0}, {"date": "2025-11-21", "close": 1.55, "volume": 8773.0}, {"date": "2025-11-24", "close": 1.7348, "volume": 13142.0}, {"date": "2025-11-25", "close": 1.81, "volume": 9719.0}, {"date": "2025-11-26", "close": 1.79, "volume": 13587.0}, {"date": "2025-11-28", "close": 1.84, "volume": 14233.0}, {"date": "2025-12-01", "close": 1.83, "volume": 3580.0}, {"date": "2025-12-02", "close": 1.96, "volume": 21363.0}, {"date": "2025-12-03", "close": 1.88, "volume": 5991.0}, {"date": "2025-12-04", "close": 1.92, "volume": 8882.0}, {"date": "2025-12-05", "close": 1.81, "volume": 9345.0}, {"date": "2025-12-08", "close": 1.74, "volume": 13490.0}, {"date": "2025-12-09", "close": 1.716, "volume": 18470.0}, {"date": "2025-12-10", "close": 1.65, "volume": 39902.0}, {"date": "2025-12-11", "close": 1.53, "volume": 87983.0}, {"date": "2025-12-12", "close": 2.08, "volume": 1062754.0}, {"date": "2025-12-15", "close": 2.04, "volume": 242906.0}, {"date": "2025-12-16", "close": 2.44, "volume": 105330.0}, {"date": "2025-12-17", "close": 2.21, "volume": 133271.0}, {"date": "2025-12-18", "close": 2.0, "volume": 92888.0}, {"date": "2025-12-19", "close": 1.8, "volume": 80469.0}, {"date": "2025-12-22", "close": 1.75, "volume": 43060.0}, {"date": "2025-12-23", "close": 1.744, "volume": 30683.0}, {"date": "2025-12-24", "close": 1.72, "volume": 19507.0}, {"date": "2025-12-26", "close": 1.7, "volume": 28784.0}, {"date": "2025-12-29", "close": 1.64, "volume": 31735.0}, {"date": "2025-12-30", "close": 1.57, "volume": 26112.0}, {"date": "2025-12-31", "close": 1.51, "volume": 79070.0}, {"date": "2026-01-02", "close": 1.6, "volume": 15470.0}, {"date": "2026-01-05", "close": 1.99, "volume": 228981.0}, {"date": "2026-01-06", "close": 2.18, "volume": 91388.0}, {"date": "2026-01-07", "close": 1.925, "volume": 37271.0}, {"date": "2026-01-08", "close": 1.94, "volume": 37222.0}, {"date": "2026-01-09", "close": 1.85, "volume": 29805.0}, {"date": "2026-01-12", "close": 1.85, "volume": 28140.0}, {"date": "2026-01-13", "close": 1.76, "volume": 41157.0}, {"date": "2026-01-14", "close": 1.72, "volume": 39129.0}, {"date": "2026-01-15", "close": 1.685, "volume": 27924.0}, {"date": "2026-01-16", "close": 1.64, "volume": 16891.0}, {"date": "2026-01-20", "close": 1.55, "volume": 67826.0}, {"date": "2026-01-21", "close": 1.64, "volume": 47559.0}, {"date": "2026-01-22", "close": 1.7, "volume": 44912.0}, {"date": "2026-01-23", "close": 1.68, "volume": 26270.0}, {"date": "2026-01-26", "close": 1.64, "volume": 26466.0}, {"date": "2026-01-27", "close": 1.62, "volume": 30806.0}, {"date": "2026-01-28", "close": 1.56, "volume": 12270.0}, {"date": "2026-01-29", "close": 1.56, "volume": 23307.0}, {"date": "2026-01-30", "close": 1.48, "volume": 61298.0}, {"date": "2026-02-02", "close": 1.52, "volume": 38071.0}, {"date": "2026-02-03", "close": 1.54, "volume": 9057.0}, {"date": "2026-02-04", "close": 1.46, "volume": 57275.0}, {"date": "2026-02-05", "close": 1.38, "volume": 37235.0}, {"date": "2026-02-06", "close": 1.45, "volume": 39625.0}, {"date": "2026-02-09", "close": 1.5, "volume": 34319.0}, {"date": "2026-02-10", "close": 1.48, "volume": 37675.0}, {"date": "2026-02-11", "close": 1.42, "volume": 16497.0}, {"date": "2026-02-12", "close": 1.43, "volume": 14251.0}, {"date": "2026-02-13", "close": 1.43, "volume": 6268.0}, {"date": "2026-02-17", "close": 1.41, "volume": 15326.0}, {"date": "2026-02-18", "close": 1.36, "volume": 9473.0}, {"date": "2026-02-19", "close": 1.36, "volume": 18763.0}, {"date": "2026-02-20", "close": 1.39, "volume": 16172.0}, {"date": "2026-02-23", "close": 1.32, "volume": 14069.0}, {"date": "2026-02-24", "close": 1.3, "volume": 15078.0}, {"date": "2026-02-25", "close": 1.39, "volume": 15980.0}, {"date": "2026-02-26", "close": 1.39, "volume": 7108.0}, {"date": "2026-02-27", "close": 1.35, "volume": 9247.0}, {"date": "2026-03-02", "close": 1.38, "volume": 6912.0}, {"date": "2026-03-03", "close": 1.26, "volume": 30700.0}, {"date": "2026-03-04", "close": 1.2, "volume": 20327.0}, {"date": "2026-03-05", "close": 1.07, "volume": 49244.0}, {"date": "2026-03-06", "close": 1.07, "volume": 126781.0}, {"date": "2026-03-09", "close": 1.04, "volume": 12870.0}, {"date": "2026-03-10", "close": 1.055, "volume": 22671.0}, {"date": "2026-03-11", "close": 1.0, "volume": 13863.0}, {"date": "2026-03-12", "close": 1.24, "volume": 332891.0}, {"date": "2026-03-13", "close": 1.19, "volume": 70954.0}, {"date": "2026-03-16", "close": 1.155, "volume": 43234.0}, {"date": "2026-03-17", "close": 1.15, "volume": 33678.0}, {"date": "2026-03-18", "close": 1.08, "volume": 31899.0}, {"date": "2026-03-19", "close": 1.06, "volume": 18061.0}, {"date": "2026-03-20", "close": 1.09, "volume": 39390.0}, {"date": "2026-03-23", "close": 1.14, "volume": 36657.0}, {"date": "2026-03-24", "close": 1.12, "volume": 13321.0}, {"date": "2026-03-25", "close": 1.26, "volume": 219207.0}, {"date": "2026-03-26", "close": 1.06, "volume": 98739.0}, {"date": "2026-03-27", "close": 1.013, "volume": 89786.0}, {"date": "2026-03-30", "close": 1.01, "volume": 35632.0}, {"date": "2026-03-31", "close": 1.02, "volume": 17261.0}, {"date": "2026-04-01", "close": 1.0, "volume": 14184.0}, {"date": "2026-04-02", "close": 0.98, "volume": 7059.0}, {"date": "2026-04-06", "close": 0.99, "volume": 10278.0}, {"date": "2026-04-07", "close": 1.0, "volume": 27589.0}, {"date": "2026-04-08", "close": 0.9845, "volume": 33913.0}, {"date": "2026-04-09", "close": 0.97, "volume": 11821.0}, {"date": "2026-04-10", "close": 0.7887, "volume": 34566.0}, {"date": "2026-04-13", "close": 0.89, "volume": 47276.0}, {"date": "2026-04-14", "close": 0.93, "volume": 23722.0}, {"date": "2026-04-15", "close": 0.9014, "volume": 29008.0}, {"date": "2026-04-16", "close": 0.95, "volume": 57801.0}, {"date": "2026-04-17", "close": 0.9835, "volume": 74867.0}, {"date": "2026-04-20", "close": 0.9725, "volume": 16589.0}, {"date": "2026-04-21", "close": 0.93, "volume": 15710.0}, {"date": "2026-04-22", "close": 1.03, "volume": 192539.0}, {"date": "2026-04-23", "close": 0.9901, "volume": 28641.0}, {"date": "2026-04-24", "close": 1.0399, "volume": 9902.0}, {"date": "2026-04-27", "close": 0.99, "volume": 17051.0}, {"date": "2026-04-28", "close": 1.005, "volume": 5254.0}, {"date": "2026-04-29", "close": 1.0, "volume": 15386.0}, {"date": "2026-04-30", "close": 1.01, "volume": 24460.0}, {"date": "2026-05-01", "close": 1.2, "volume": 42729.0}, {"date": "2026-05-04", "close": 1.22, "volume": 27020.0}, {"date": "2026-05-05", "close": 1.28, "volume": 17595.0}, {"date": "2026-05-06", "close": 1.14, "volume": 29046.0}, {"date": "2026-05-07", "close": 1.04, "volume": 32247.0}, {"date": "2026-05-08", "close": 1.03, "volume": 25282.0}, {"date": "2026-05-11", "close": 1.01, "volume": 11363.0}, {"date": "2026-05-12", "close": 1.0, "volume": 16439.0}, {"date": "2026-05-13", "close": 1.02, "volume": 31103.0}, {"date": "2026-05-14", "close": 1.07, "volume": 29258.0}, {"date": "2026-05-15", "close": 1.0, "volume": 21664.0}, {"date": "2026-05-18", "close": 1.0, "volume": 37924.0}, {"date": "2026-05-19", "close": 1.0, "volume": 20222.0}, {"date": "2026-05-20", "close": 0.96, "volume": 62090.0}, {"date": "2026-05-21", "close": 0.97, "volume": 2481.0}, {"date": "2026-05-22", "close": 0.9715, "volume": 13930.0}, {"date": "2026-05-26", "close": 0.985, "volume": 22957.0}, {"date": "2026-05-27", "close": 0.9801, "volume": 9611.0}, {"date": "2026-05-28", "close": 0.978, "volume": 13344.0}, {"date": "2026-05-29", "close": 0.9711, "volume": 12393.0}, {"date": "2026-06-01", "close": 1.02, "volume": 15438.0}, {"date": "2026-06-02", "close": 0.9905, "volume": 4540.0}, {"date": "2026-06-03", "close": 0.96, "volume": 11650.0}, {"date": "2026-06-04", "close": 0.962, "volume": 16994.0}, {"date": "2026-06-05", "close": 0.96, "volume": 9785.0}, {"date": "2026-06-08", "close": 0.9675, "volume": 811272.0}, {"date": "2026-06-09", "close": 0.9198, "volume": 69199.0}, {"date": "2026-06-10", "close": 0.9335, "volume": 35294.0}, {"date": "2026-06-11", "close": 0.9499, "volume": 19074.0}, {"date": "2026-06-12", "close": 0.9226, "volume": 15716.0}, {"date": "2026-06-15", "close": 0.9352, "volume": 8094.0}, {"date": "2026-06-16", "close": 0.96, "volume": 29171.0}, {"date": "2026-06-17", "close": 0.97, "volume": 18090.0}, {"date": "2026-06-18", "close": 0.8911, "volume": 61432.0}, {"date": "2026-06-22", "close": 0.9083, "volume": 19819.0}, {"date": "2026-06-23", "close": 0.9202, "volume": 31538.0}, {"date": "2026-06-24", "close": 0.8505, "volume": 330504.0}, {"date": "2026-06-25", "close": 0.8401, "volume": 9848.0}, {"date": "2026-06-26", "close": 0.792, "volume": 81890.0}, {"date": "2026-06-29", "close": 0.8101, "volume": 10431.0}, {"date": "2026-06-30", "close": 0.8497, "volume": 8614.0}, {"date": "2026-07-01", "close": 0.7403, "volume": 30284.0}, {"date": "2026-07-02", "close": 0.788, "volume": 17050.0}, {"date": "2026-07-06", "close": 0.848, "volume": 29739.0}, {"date": "2026-07-07", "close": 0.8798, "volume": 16014.0}, {"date": "2026-07-08", "close": 0.868, "volume": 57503.0}, {"date": "2026-07-09", "close": 0.8298, "volume": 24458.0}, {"date": "2026-07-10", "close": 0.804, "volume": 28982.0}, {"date": "2026-07-13", "close": 0.75, "volume": 40896.0}, {"date": "2026-07-14", "close": 0.7, "volume": 22323.0}, {"date": "2026-07-15", "close": 0.69, "volume": 14808.0}, {"date": "2026-07-16", "close": 0.68, "volume": 15176.0}, {"date": "2026-07-17", "close": 0.6818, "volume": 33770.0}, {"date": "2026-07-20", "close": 0.679, "volume": 22749.0}, {"date": "2026-07-21", "close": 0.6777, "volume": 24640.0}, {"date": "2026-07-22", "close": 0.64, "volume": 28611.0}, {"date": "2026-07-23", "close": 0.6601, "volume": 22351.0}, {"date": "2026-07-24", "close": 0.6559, "volume": 9096.0}, {"date": "2026-07-27", "close": 0.6701, "volume": 24215.0}, {"date": "2026-07-28", "close": 0.6652, "volume": 6939.0}, {"date": "2026-07-29", "close": 0.5583, "volume": 141426.0}, {"date": "2026-07-30", "close": 0.5916, "volume": 16802.0}, {"date": "2026-07-31", "close": 0.54, "volume": 217939.0}, {"date": "2026-08-03", "close": 2.15, "volume": 146252300.0}, {"date": "2026-08-04", "close": 1.92, "volume": 5720627.0}, {"date": "2026-08-05", "close": 1.62, "volume": 6210520.0}, {"date": "2026-08-06", "close": 1.84, "volume": 1446281.0}, {"date": "2026-08-07", "close": 1.6, "volume": 588784.0}, {"date": "2026-08-10", "close": 1.95, "volume": 702975.0}, {"date": "2026-08-11", "close": 1.67, "volume": 147639.0}, {"date": "2026-08-12", "close": 1.68, "volume": 131708.0}, {"date": "2026-08-13", "close": 1.8, "volume": 210608.0}, {"date": "2026-08-14", "close": 1.47, "volume": 357639.0}, {"date": "2026-08-17", "close": 1.25, "volume": 243349.0}, {"date": "2026-08-18", "close": 1.17, "volume": 118565.0}, {"date": "2026-08-19", "close": 1.1, "volume": 233288.0}, {"date": "2026-08-20", "close": 1.05, "volume": 62505.0}, {"date": "2026-08-21", "close": 1.02, "volume": 267953.0}, {"date": "2026-08-24", "close": 0.9099, "volume": 143350.0}, {"date": "2026-08-25", "close": 0.9402, "volume": 79336.0}, {"date": "2026-08-26", "close": 0.8762, "volume": 155139.0}, {"date": "2026-08-27", "close": 0.8901, "volume": 52344.0}, {"date": "2026-08-28", "close": 0.8373, "volume": 214247.0}, {"date": "2026-08-31", "close": 0.9139, "volume": 174037.0}, {"date": "2026-09-01", "close": 0.9382, "volume": 587758.0}, {"date": "2026-09-02", "close": 1.01, "volume": 72401.0}, {"date": "2026-09-03", "close": 1.02, "volume": 76785.0}, {"date": "2026-09-04", "close": 0.954, "volume": 147695.0}, {"date": "2026-09-08", "close": 0.9253, "volume": 55798.0}, {"date": "2026-09-09", "close": 0.98, "volume": 102908.0}, {"date": "2026-09-10", "close": 0.97, "volume": 33763.0}, {"date": "2026-09-11", "close": 0.9802, "volume": 34285.0}, {"date": "2026-09-14", "close": 0.9502, "volume": 71890.0}, {"date": "2026-09-15", "close": 0.94, "volume": 84825.0}, {"date": "2026-09-16", "close": 0.9202, "volume": 31543.0}, {"date": "2026-09-17", "close": 0.95, "volume": 25476.0}, {"date": "2026-09-18", "close": 0.9497, "volume": 19308.0}, {"date": "2026-09-21", "close": 0.9799, "volume": 34878.0}, {"date": "2026-09-22", "close": 1.0051, "volume": 26598.0}, {"date": "2026-09-23", "close": 0.9801, "volume": 41213.0}, {"date": "2026-09-24", "close": 0.96, "volume": 6162.0}, {"date": "2026-09-25", "close": 0.9732, "volume": 6844.0}, {"date": "2026-09-28", "close": 0.973, "volume": 17557.0}, {"date": "2026-09-29", "close": 0.94, "volume": 15482.0}, {"date": "2026-09-30", "close": 0.96, "volume": 19713.0}, {"date": "2026-10-01", "close": 0.9518, "volume": 12387.0}, {"date": "2026-10-02", "close": 1.03, "volume": 64871.0}, {"date": "2026-10-05", "close": 0.97, "volume": 19438.0}, {"date": "2026-10-06", "close": 0.99, "volume": 46795.0}, {"date": "2026-10-07", "close": 0.9801, "volume": 51502.0}, {"date": "2026-10-08", "close": 0.96, "volume": 120150.0}, {"date": "2026-10-09", "close": 0.84, "volume": 224124.0}, {"date": "2026-10-12", "close": 0.705, "volume": 165614.0}, {"date": "2026-10-13", "close": 0.78, "volume": 109753.0}, {"date": "2026-10-14", "close": 0.7645, "volume": 68788.0}, {"date": "2026-10-15", "close": 0.7798, "volume": 140566.0}, {"date": "2026-10-16", "close": 0.776, "volume": 158897.0}, {"date": "2026-10-19", "close": 0.8007, "volume": 144696.0}, {"date": "2026-10-20", "close": 0.754, "volume": 67028.0}, {"date": "2026-10-21", "close": 0.7503, "volume": 43525.0}, {"date": "2026-10-22", "close": 0.7426, "volume": 16461.0}, {"date": "2026-10-23", "close": 0.795, "volume": 84665.0}, {"date": "2026-10-26", "close": 0.845, "volume": 63745.0}, {"date": "2026-10-27", "close": 0.789, "volume": 515178.0}, {"date": "2026-10-28", "close": 0.825, "volume": 140656.0}], "refreshing": true}