{"ticker": "SCWO", "overview": {"name": "374Water Inc. - common stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SCWO", "has_prices": true, "as_of": "2026-09-22", "last": 2.98, "prev_close": 2.86, "change": 0.1200000000000001, "change_pct": 0.041958041958041994, "session_volume": 49327.0, "vwap_5": 3.062519196261314, "vwap_20": 3.0723227117919416, "vwap_60": 2.5237547968145546, "vwap_250": 4.668439329180644, "high_52w": 4.304, "low_52w": 1.755, "avg_volume_20": 65021.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001903596-26-000180", "src": "13DG", "ticker": "SCWO", "cik": "933972", "company": "374Water Inc.", "company_raw": "374Water Inc.", "who": "374Water Inc.", "who_key": "374Water Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "374Water Inc. moves to a 10.16% activist stake in SCWO", "source_url": "https://www.sec.gov/Archives/edgar/data/933972/0001903596-26-000180-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}], "recent_buys": [], "institutional": [{"id": "13DG-0001903596-26-000180", "src": "13DG", "ticker": "SCWO", "cik": "933972", "company": "374Water Inc.", "company_raw": "374Water Inc.", "who": "374Water Inc.", "who_key": "374Water Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "374Water Inc. moves to a 10.16% activist stake in SCWO", "source_url": "https://www.sec.gov/Archives/edgar/data/933972/0001903596-26-000180-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "374Water Inc. - common stock", "new_value": "374Water Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000933972", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000933972", "applied": 1, "detected_at": "2026-10-27T10:11:56.326290"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SCWO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-30", "close": 22.8, "volume": 127.0}, {"date": "2021-08-02", "close": 20.6, "volume": 1215.0}, {"date": "2021-08-03", "close": 21.0, "volume": 1119.0}, {"date": "2021-08-04", "close": 21.0, "volume": 1003.0}, {"date": "2021-08-05", "close": 22.1, "volume": 918.0}, {"date": "2021-08-06", "close": 22.0, "volume": 259.0}, {"date": "2021-08-09", "close": 22.0, "volume": 542.0}, {"date": "2021-08-10", "close": 22.0, "volume": null}, {"date": "2021-08-11", "close": 22.0, "volume": 311.0}, {"date": "2021-08-12", "close": 22.15, "volume": 484.0}, {"date": "2021-08-13", "close": 22.0, "volume": 10.0}, {"date": "2021-08-16", "close": 22.0, "volume": 377.0}, {"date": "2021-08-17", "close": 20.6, "volume": 868.0}, {"date": "2021-08-18", "close": 21.9, "volume": 419.0}, {"date": "2021-08-19", "close": 21.2, "volume": 60.0}, {"date": "2021-08-20", "close": 20.0, "volume": 393.0}, {"date": "2021-08-23", "close": 20.1, "volume": 174.0}, {"date": "2021-08-24", "close": 20.6, "volume": 1614.0}, {"date": "2021-08-25", "close": 19.9, "volume": 1073.0}, {"date": "2021-08-26", "close": 20.2, "volume": 656.0}, {"date": "2021-08-27", "close": 20.1, "volume": 2782.0}, {"date": "2021-08-30", "close": 18.8, "volume": 186.0}, {"date": "2021-08-31", "close": 17.7, "volume": 1058.0}, {"date": "2021-09-01", "close": 19.9, "volume": 457.0}, {"date": "2021-09-02", "close": 19.75, "volume": 211.0}, {"date": "2021-09-03", "close": 19.0, "volume": 716.0}, {"date": "2021-09-07", "close": 20.1, "volume": 2045.0}, {"date": "2021-09-08", "close": 20.5, "volume": 1888.0}, {"date": "2021-09-09", "close": 20.8, "volume": 11782.0}, {"date": "2021-09-10", "close": 21.0, "volume": 3542.0}, {"date": "2021-09-13", "close": 20.75, "volume": 943.0}, {"date": "2021-09-14", "close": 20.25, "volume": 143.0}, {"date": "2021-09-15", "close": 20.8, "volume": 209.0}, {"date": "2021-09-16", "close": 20.3, "volume": 72.0}, {"date": "2021-09-17", "close": 21.0, "volume": 959.0}, {"date": "2021-09-20", "close": 20.35, "volume": 708.0}, {"date": "2021-09-21", "close": 20.3, "volume": 133.0}, {"date": "2021-09-22", "close": 20.8, "volume": 340.0}, {"date": "2021-09-23", "close": 20.0, "volume": 1877.0}, {"date": "2021-09-24", "close": 20.9, "volume": 82.0}, {"date": "2021-09-27", "close": 21.0, "volume": 1134.0}, {"date": "2021-09-28", "close": 21.0, "volume": 775.0}, {"date": "2021-09-29", "close": 21.0, "volume": null}, {"date": "2021-09-30", "close": 20.75, "volume": 163.0}, {"date": "2021-10-01", "close": 20.6, "volume": 12.0}, {"date": "2021-10-04", "close": 21.0, "volume": 1156.0}, {"date": "2021-10-05", "close": 20.5, "volume": 415.0}, {"date": "2021-10-06", "close": 19.6, "volume": 839.0}, {"date": "2021-10-07", "close": 20.75, "volume": 600.0}, {"date": "2021-10-08", "close": 19.8, "volume": 467.0}, {"date": "2021-10-11", "close": 19.9, "volume": 1043.0}, {"date": "2021-10-12", "close": 20.0, "volume": 939.0}, {"date": "2021-10-13", "close": 19.7, "volume": 174.0}, {"date": "2021-10-14", "close": 19.7, "volume": 40.0}, {"date": "2021-10-15", "close": 20.5, "volume": 1641.0}, {"date": "2021-10-18", "close": 20.0, "volume": 148.0}, {"date": "2021-10-19", "close": 20.0, "volume": null}, {"date": "2021-10-20", "close": 21.0, "volume": 4558.0}, {"date": "2021-10-21", "close": 23.0, "volume": 1452.0}, {"date": "2021-10-22", "close": 26.2, "volume": 1271.0}, {"date": "2021-10-25", "close": 24.8, "volume": 833.0}, {"date": "2021-10-26", "close": 25.6, "volume": 1138.0}, {"date": "2021-10-27", "close": 26.0, "volume": 855.0}, {"date": "2021-10-28", "close": 25.2, "volume": 1777.0}, {"date": "2021-10-29", "close": 25.0, "volume": 1317.0}, {"date": "2021-11-01", "close": 25.0, "volume": 1086.0}, {"date": "2021-11-02", "close": 25.0, "volume": 849.0}, {"date": "2021-11-03", "close": 25.0, "volume": 1181.0}, {"date": "2021-11-04", "close": 25.0, "volume": 1248.0}, {"date": "2021-11-05", "close": 22.5, "volume": 1488.0}, {"date": "2021-11-08", "close": 25.0, "volume": 1892.0}, {"date": "2021-11-09", "close": 24.0, "volume": 1525.0}, {"date": "2021-11-10", "close": 26.0, "volume": 550.0}, {"date": "2021-11-11", "close": 26.5, "volume": 629.0}, {"date": "2021-11-12", "close": 25.5, "volume": 712.0}, {"date": "2021-11-15", "close": 25.9, "volume": 1195.0}, {"date": "2021-11-16", "close": 24.5, "volume": 1637.0}, {"date": "2021-11-17", "close": 25.3, "volume": 1372.0}, {"date": "2021-11-18", "close": 25.0, "volume": 349.0}, {"date": "2021-11-19", "close": 24.8, "volume": 192.0}, {"date": "2021-11-22", "close": 23.4, "volume": 1045.0}, {"date": "2021-11-23", "close": 24.0, "volume": 701.0}, {"date": "2021-11-24", "close": 24.5, "volume": 1112.0}, {"date": "2021-11-26", "close": 24.6, "volume": 161.0}, {"date": "2021-11-29", "close": 23.0, "volume": 639.0}, {"date": "2021-11-30", "close": 22.7, "volume": 389.0}, {"date": "2021-12-01", "close": 22.8, "volume": 2236.0}, {"date": "2021-12-02", "close": 25.0, "volume": 574.0}, {"date": "2021-12-03", "close": 25.8, "volume": 246.0}, {"date": "2021-12-06", "close": 25.5, "volume": 904.0}, {"date": "2021-12-07", "close": 25.5, "volume": 229.0}, {"date": "2021-12-08", "close": 25.4, "volume": 390.0}, {"date": "2021-12-09", "close": 25.3, "volume": 932.0}, {"date": "2021-12-10", "close": 25.3, "volume": 218.0}, {"date": "2021-12-13", "close": 25.5, "volume": 298.0}, {"date": "2021-12-14", "close": 25.3, "volume": 227.0}, {"date": "2021-12-15", "close": 24.0, "volume": 842.0}, {"date": "2021-12-16", "close": 23.0, "volume": 727.0}, {"date": "2021-12-17", "close": 24.999, "volume": 897.0}, {"date": "2021-12-20", "close": 23.2, "volume": 722.0}, {"date": "2021-12-21", "close": 23.1, "volume": 658.0}, {"date": "2021-12-22", "close": 23.6, "volume": 2450.0}, {"date": "2021-12-23", "close": 25.95, "volume": 1207.0}, {"date": "2021-12-27", "close": 25.0, "volume": 1081.0}, {"date": "2021-12-28", "close": 27.0, "volume": 486.0}, {"date": "2021-12-29", "close": 26.7, "volume": 958.0}, {"date": "2021-12-30", "close": 26.8, "volume": 706.0}, {"date": "2021-12-31", "close": 28.5, "volume": 1370.0}, {"date": "2022-01-03", "close": 26.7, "volume": 496.0}, {"date": "2022-01-04", "close": 29.9, "volume": 690.0}, {"date": "2022-01-05", "close": 31.0, "volume": 2352.0}, {"date": "2022-01-06", "close": 34.5, "volume": 4914.0}, {"date": "2022-01-07", "close": 46.7, "volume": 1969.0}, {"date": "2022-01-10", "close": 46.5, "volume": 4029.0}, {"date": "2022-01-11", "close": 46.0, "volume": 1784.0}, {"date": "2022-01-12", "close": 45.5, "volume": 2053.0}, {"date": "2022-01-13", "close": 46.301, "volume": 3225.0}, {"date": "2022-01-14", "close": 47.0, "volume": 1300.0}, {"date": "2022-01-18", "close": 47.0, "volume": 1477.0}, {"date": "2022-01-19", "close": 49.0, "volume": 1906.0}, {"date": "2022-01-20", "close": 49.0, "volume": 2088.0}, {"date": "2022-01-21", "close": 47.5, "volume": 1787.0}, {"date": "2022-01-24", "close": 48.5, "volume": 972.0}, {"date": "2022-01-25", "close": 48.0, "volume": 1562.0}, {"date": "2022-01-26", "close": 48.0, "volume": 1436.0}, {"date": "2022-01-27", "close": 48.0, "volume": 593.0}, {"date": "2022-01-28", "close": 45.0, "volume": 830.0}, {"date": "2022-01-31", "close": 45.0, "volume": 651.0}, {"date": "2022-02-01", "close": 48.0, "volume": 528.0}, {"date": "2022-02-02", "close": 48.0, "volume": 1301.0}, {"date": "2022-02-03", "close": 46.75, "volume": 100.0}, {"date": "2022-02-04", "close": 46.5, "volume": 725.0}, {"date": "2022-02-07", "close": 46.5, "volume": 540.0}, {"date": "2022-02-08", "close": 45.5, "volume": 2695.0}, {"date": "2022-02-09", "close": 44.3, "volume": 2594.0}, {"date": "2022-02-10", "close": 46.0, "volume": 1335.0}, {"date": "2022-02-11", "close": 45.499, "volume": 404.0}, {"date": "2022-02-14", "close": 45.15, "volume": 3919.0}, {"date": "2022-02-15", "close": 46.0, "volume": 359.0}, {"date": "2022-02-16", "close": 45.9, "volume": 307.0}, {"date": "2022-02-17", "close": 43.499, "volume": 1728.0}, {"date": "2022-02-18", "close": 41.0, "volume": 1013.0}, {"date": "2022-02-22", "close": 40.75, "volume": 599.0}, {"date": "2022-02-23", "close": 41.5, "volume": 342.0}, {"date": "2022-02-24", "close": 42.4, "volume": 1269.0}, {"date": "2022-02-25", "close": 43.5, "volume": 1120.0}, {"date": "2022-02-28", "close": 42.9, "volume": 1742.0}, {"date": "2022-03-01", "close": 45.0, "volume": 403.0}, {"date": "2022-03-02", "close": 45.0, "volume": 566.0}, {"date": "2022-03-03", "close": 43.4, "volume": 258.0}, {"date": "2022-03-04", "close": 42.0, "volume": 360.0}, {"date": "2022-03-07", "close": 39.4, "volume": 1285.0}, {"date": "2022-03-08", "close": 39.4, "volume": null}, {"date": "2022-03-09", "close": 40.0, "volume": 653.0}, {"date": "2022-03-10", "close": 40.0, "volume": 105.0}, {"date": "2022-03-11", "close": 40.0, "volume": 686.0}, {"date": "2022-03-14", "close": 41.5, "volume": 203.0}, {"date": "2022-03-15", "close": 39.0, "volume": 1889.0}, {"date": "2022-03-16", "close": 42.4, "volume": 60.0}, {"date": "2022-03-17", "close": 39.5, "volume": 1771.0}, {"date": "2022-03-18", "close": 39.8, "volume": 800.0}, {"date": "2022-03-21", "close": 42.5, "volume": 749.0}, {"date": "2022-03-22", "close": 41.7, "volume": 44.0}, {"date": "2022-03-23", "close": 39.9, "volume": 887.0}, {"date": "2022-03-24", "close": 40.5, "volume": 72.0}, {"date": "2022-03-25", "close": 42.0, "volume": 701.0}, {"date": "2022-03-28", "close": 41.0, "volume": 2166.0}, {"date": "2022-03-29", "close": 40.001, "volume": 928.0}, {"date": "2022-03-30", "close": 40.9, "volume": 171.0}, {"date": "2022-03-31", "close": 40.5, "volume": 1316.0}, {"date": "2022-04-01", "close": 40.6, "volume": 402.0}, {"date": "2022-04-04", "close": 40.4, "volume": 393.0}, {"date": "2022-04-05", "close": 40.0, "volume": 1011.0}, {"date": "2022-04-06", "close": 40.9, "volume": 993.0}, {"date": "2022-04-07", "close": 39.2, "volume": 1099.0}, {"date": "2022-04-08", "close": 39.94, "volume": 113.0}, {"date": "2022-04-11", "close": 38.9, "volume": 963.0}, {"date": "2022-04-12", "close": 38.9, "volume": 333.0}, {"date": "2022-04-13", "close": 36.0, "volume": 1294.0}, {"date": "2022-04-14", "close": 35.5, "volume": 320.0}, {"date": "2022-04-18", "close": 33.0, "volume": 1030.0}, {"date": "2022-04-19", "close": 29.9, "volume": 2910.0}, {"date": "2022-04-20", "close": 30.0, "volume": 589.0}, {"date": "2022-04-21", "close": 31.5, "volume": 558.0}, {"date": "2022-04-22", "close": 31.6, "volume": 517.0}, {"date": "2022-04-25", "close": 34.4, "volume": 314.0}, {"date": "2022-04-26", "close": 34.0, "volume": 500.0}, {"date": "2022-04-27", "close": 26.0, "volume": 4113.0}, {"date": "2022-04-28", "close": 27.35, "volume": 1127.0}, {"date": "2022-04-29", "close": 30.0, "volume": 1183.0}, {"date": "2022-05-02", "close": 28.8, "volume": 548.0}, {"date": "2022-05-03", "close": 30.0, "volume": 148.0}, {"date": "2022-05-04", "close": 37.0, "volume": 486.0}, {"date": "2022-05-05", "close": 30.5, "volume": 294.0}, {"date": "2022-05-06", "close": 31.1, "volume": 1149.0}, {"date": "2022-05-09", "close": 30.0, "volume": 295.0}, {"date": "2022-05-10", "close": 30.2, "volume": 1328.0}, {"date": "2022-05-11", "close": 27.0, "volume": 1842.0}, {"date": "2022-05-12", "close": 25.6, "volume": 756.0}, {"date": "2022-05-13", "close": 27.0, "volume": 508.0}, {"date": "2022-05-16", "close": 27.5, "volume": 249.0}, {"date": "2022-05-17", "close": 27.5, "volume": 280.0}, {"date": "2022-05-18", "close": 26.4, "volume": 309.0}, {"date": "2022-05-19", "close": 27.85, "volume": 178.0}, {"date": "2022-05-20", "close": 27.4, "volume": 213.0}, {"date": "2022-05-23", "close": 26.1, "volume": 825.0}, {"date": "2022-05-24", "close": 27.05, "volume": 308.0}, {"date": "2022-05-25", "close": 26.25, "volume": 220.0}, {"date": "2022-05-26", "close": 25.7, "volume": 362.0}, {"date": "2022-05-27", "close": 26.5, "volume": 374.0}, {"date": "2022-05-31", "close": 25.6, "volume": 151.0}, {"date": "2022-06-01", "close": 25.0, "volume": 333.0}, {"date": "2022-06-02", "close": 25.1, "volume": 125.0}, {"date": "2022-06-03", "close": 25.0, "volume": 203.0}, {"date": "2022-06-06", "close": 24.499, "volume": 290.0}, {"date": "2022-06-07", "close": 21.8, "volume": 607.0}, {"date": "2022-06-08", "close": 23.7, "volume": 1205.0}, {"date": "2022-06-09", "close": 23.5, "volume": 343.0}, {"date": "2022-06-10", "close": 26.0, "volume": 1324.0}, {"date": "2022-06-13", "close": 30.0, "volume": 3481.0}, {"date": "2022-06-14", "close": 32.0, "volume": 36558.0}, {"date": "2022-06-15", "close": 29.0, "volume": 23342.0}, {"date": "2022-06-16", "close": 27.5, "volume": 4287.0}, {"date": "2022-06-17", "close": 25.6, "volume": 3470.0}, {"date": "2022-06-21", "close": 26.1, "volume": 2835.0}, {"date": "2022-06-22", "close": 26.1, "volume": 3636.0}, {"date": "2022-06-23", "close": 25.899, "volume": 830.0}, {"date": "2022-06-24", "close": 25.5, "volume": 964.0}, {"date": "2022-06-27", "close": 27.5, "volume": 3392.0}, {"date": "2022-06-28", "close": 27.8, "volume": 869.0}, {"date": "2022-06-29", "close": 28.2, "volume": 5467.0}, {"date": "2022-06-30", "close": 29.4, "volume": 112807.0}, {"date": "2022-07-01", "close": 27.2, "volume": 10879.0}, {"date": "2022-07-05", "close": 28.2, "volume": 7704.0}, {"date": "2022-07-06", "close": 25.7, "volume": 2842.0}, {"date": "2022-07-07", "close": 24.1, "volume": 7542.0}, {"date": "2022-07-08", "close": 24.1, "volume": 3283.0}, {"date": "2022-07-11", "close": 22.0, "volume": 6111.0}, {"date": "2022-07-12", "close": 22.4, "volume": 1827.0}, {"date": "2022-07-13", "close": 20.5, "volume": 10909.0}, {"date": "2022-07-14", "close": 19.1, "volume": 4167.0}, {"date": "2022-07-15", "close": 20.2, "volume": 3664.0}, {"date": "2022-07-18", "close": 20.4, "volume": 3232.0}, {"date": "2022-07-19", "close": 18.0, "volume": 6455.0}, {"date": "2022-07-20", "close": 19.0, "volume": 3591.0}, {"date": "2022-07-21", "close": 18.6, "volume": 1861.0}, {"date": "2022-07-22", "close": 18.7, "volume": 1419.0}, {"date": "2022-07-25", "close": 18.75, "volume": 2236.0}, {"date": "2022-07-26", "close": 18.6, "volume": 2647.0}, {"date": "2022-07-27", "close": 20.1, "volume": 3570.0}, {"date": "2022-07-28", "close": 21.0, "volume": 5567.0}, {"date": "2022-07-29", "close": 22.5, "volume": 4066.0}, {"date": "2022-08-01", "close": 24.0, "volume": 2794.0}, {"date": "2022-08-02", "close": 23.9, "volume": 2839.0}, {"date": "2022-08-03", "close": 26.5, "volume": 12766.0}, {"date": "2022-08-04", "close": 27.9, "volume": 1413.0}, {"date": "2022-08-05", "close": 29.5, "volume": 8108.0}, {"date": "2022-08-08", "close": 27.7, "volume": 3315.0}, {"date": "2022-08-09", "close": 30.0, "volume": 4709.0}, {"date": "2022-08-10", "close": 31.0, "volume": 4952.0}, {"date": "2022-08-11", "close": 33.0, "volume": 6171.0}, {"date": "2022-08-12", "close": 35.5, "volume": 8661.0}, {"date": "2022-08-15", "close": 37.0, "volume": 10308.0}, {"date": "2022-08-16", "close": 38.0, "volume": 13862.0}, {"date": "2022-08-17", "close": 35.8, "volume": 3987.0}, {"date": "2022-08-18", "close": 37.0, "volume": 8751.0}, {"date": "2022-08-19", "close": 36.8, "volume": 7406.0}, {"date": "2022-08-22", "close": 37.5, "volume": 4323.0}, {"date": "2022-08-23", "close": 40.0, "volume": 15225.0}, {"date": "2022-08-24", "close": 38.3, "volume": 11361.0}, {"date": "2022-08-25", "close": 39.2, "volume": 11114.0}, {"date": "2022-08-26", "close": 38.7, "volume": 8627.0}, {"date": "2022-08-29", "close": 39.5, "volume": 10259.0}, {"date": "2022-08-30", "close": 39.4, "volume": 4106.0}, {"date": "2022-08-31", "close": 39.5, "volume": 7524.0}, {"date": "2022-09-01", "close": 37.1, "volume": 31461.0}, {"date": "2022-09-02", "close": 39.4, "volume": 13424.0}, {"date": "2022-09-06", "close": 34.4, "volume": 20558.0}, {"date": "2022-09-07", "close": 35.7, "volume": 14587.0}, {"date": "2022-09-08", "close": 34.2, "volume": 12171.0}, {"date": "2022-09-09", "close": 33.4, "volume": 10795.0}, {"date": "2022-09-12", "close": 33.0, "volume": 15773.0}, {"date": "2022-09-13", "close": 28.6, "volume": 15786.0}, {"date": "2022-09-14", "close": 30.6, "volume": 62222.0}, {"date": "2022-09-15", "close": 29.5, "volume": 39044.0}, {"date": "2022-09-16", "close": 27.7, "volume": 65750.0}, {"date": "2022-09-19", "close": 28.3, "volume": 55095.0}, {"date": "2022-09-20", "close": 28.4, "volume": 34394.0}, {"date": "2022-09-21", "close": 26.5, "volume": 5961.0}, {"date": "2022-09-22", "close": 28.0, "volume": 2053.0}, {"date": "2022-09-23", "close": 29.9, "volume": 3489.0}, {"date": "2022-09-26", "close": 34.5, "volume": 8278.0}, {"date": "2022-09-27", "close": 30.5, "volume": 17213.0}, {"date": "2022-09-28", "close": 30.8, "volume": 1848.0}, {"date": "2022-09-29", "close": 28.0, "volume": 12563.0}, {"date": "2022-09-30", "close": 28.3, "volume": 2298.0}, {"date": "2022-10-03", "close": 30.8, "volume": 2909.0}, {"date": "2022-10-04", "close": 30.1, "volume": 4676.0}, {"date": "2022-10-05", "close": 30.0, "volume": 3985.0}, {"date": "2022-10-06", "close": 31.0, "volume": 2063.0}, {"date": "2022-10-07", "close": 32.3, "volume": 3119.0}, {"date": "2022-10-10", "close": 34.8, "volume": 8908.0}, {"date": "2022-10-11", "close": 37.2, "volume": 7961.0}, {"date": "2022-10-12", "close": 35.8, "volume": 5212.0}, {"date": "2022-10-13", "close": 34.5, "volume": 11717.0}, {"date": "2022-10-14", "close": 32.8, "volume": 5328.0}, {"date": "2022-10-17", "close": 33.0, "volume": 1876.0}, {"date": "2022-10-18", "close": 29.4, "volume": 8987.0}, {"date": "2022-10-19", "close": 29.9, "volume": 1530.0}, {"date": "2022-10-20", "close": 30.0, "volume": 2678.0}, {"date": "2022-10-21", "close": 32.4, "volume": 1487.0}, {"date": "2022-10-24", "close": 33.4, "volume": 2430.0}, {"date": "2022-10-25", "close": 33.4, "volume": 4319.0}, {"date": "2022-10-26", "close": 34.2, "volume": 7424.0}, {"date": "2022-10-27", "close": 34.2, "volume": 3579.0}, {"date": "2022-10-28", "close": 34.9, "volume": 4640.0}, {"date": "2022-10-31", "close": 35.5, "volume": 4475.0}, {"date": "2022-11-01", "close": 33.6, "volume": 4169.0}, {"date": "2022-11-02", "close": 34.7, "volume": 1574.0}, {"date": "2022-11-03", "close": 34.1, "volume": 1442.0}, {"date": "2022-11-04", "close": 32.4, "volume": 4804.0}, {"date": "2022-11-07", "close": 32.8, "volume": 954.0}, {"date": "2022-11-08", "close": 34.7, "volume": 4720.0}, {"date": "2022-11-09", "close": 30.6, "volume": 4344.0}, {"date": "2022-11-10", "close": 34.1, "volume": 3621.0}, {"date": "2022-11-11", "close": 34.3, "volume": 2420.0}, {"date": "2022-11-14", "close": 34.9, "volume": 1087.0}, {"date": "2022-11-15", "close": 33.5, "volume": 5291.0}, {"date": "2022-11-16", "close": 34.0, "volume": 2097.0}, {"date": "2022-11-17", "close": 34.9, "volume": 3534.0}, {"date": "2022-11-18", "close": 33.5, "volume": 6212.0}, {"date": "2022-11-21", "close": 30.8, "volume": 2896.0}, {"date": "2022-11-22", "close": 33.0, "volume": 1312.0}, {"date": "2022-11-23", "close": 31.7, "volume": 2398.0}, {"date": "2022-11-25", "close": 32.3, "volume": 1824.0}, {"date": "2022-11-28", "close": 32.0, "volume": 918.0}, {"date": "2022-11-29", "close": 31.0, "volume": 5491.0}, {"date": "2022-11-30", "close": 31.0, "volume": 3285.0}, {"date": "2022-12-01", "close": 31.0, "volume": 1786.0}, {"date": "2022-12-02", "close": 31.7, "volume": 1925.0}, {"date": "2022-12-05", "close": 30.0, "volume": 6168.0}, {"date": "2022-12-06", "close": 30.9, "volume": 2491.0}, {"date": "2022-12-07", "close": 31.0, "volume": 3256.0}, {"date": "2022-12-08", "close": 31.2, "volume": 4473.0}, {"date": "2022-12-09", "close": 30.9, "volume": 1905.0}, {"date": "2022-12-12", "close": 30.1, "volume": 5338.0}, {"date": "2022-12-13", "close": 30.5, "volume": 1651.0}, {"date": "2022-12-14", "close": 30.0, "volume": 2594.0}, {"date": "2022-12-15", "close": 27.5, "volume": 4291.0}, {"date": "2022-12-16", "close": 25.9, "volume": 3216.0}, {"date": "2022-12-19", "close": 26.5, "volume": 3779.0}, {"date": "2022-12-20", "close": 25.0, "volume": 3914.0}, {"date": "2022-12-21", "close": 28.8, "volume": 1156.0}, {"date": "2022-12-22", "close": 28.5, "volume": 880.0}, {"date": "2022-12-23", "close": 29.5, "volume": 758.0}, {"date": "2022-12-27", "close": 28.9, "volume": 1442.0}, {"date": "2022-12-28", "close": 29.4, "volume": 613.0}, {"date": "2022-12-29", "close": 29.7, "volume": 527.0}, {"date": "2022-12-30", "close": 28.6, "volume": 871.0}, {"date": "2023-01-03", "close": 29.0, "volume": 2195.0}, {"date": "2023-01-04", "close": 28.5, "volume": 140.0}, {"date": "2023-01-05", "close": 25.9, "volume": 5591.0}, {"date": "2023-01-06", "close": 29.5, "volume": 937.0}, {"date": "2023-01-09", "close": 28.4, "volume": 3184.0}, {"date": "2023-01-10", "close": 29.5, "volume": 4760.0}, {"date": "2023-01-11", "close": 29.6, "volume": 2369.0}, {"date": "2023-01-12", "close": 27.5, "volume": 2775.0}, {"date": "2023-01-13", "close": 30.3, "volume": 4597.0}, {"date": "2023-01-17", "close": 29.6, "volume": 3530.0}, {"date": "2023-01-18", "close": 30.4, "volume": 3010.0}, {"date": "2023-01-19", "close": 30.5, "volume": 1835.0}, {"date": "2023-01-20", "close": 28.6, "volume": 3049.0}, {"date": "2023-01-23", "close": 31.1, "volume": 7617.0}, {"date": "2023-01-24", "close": 31.1, "volume": 3543.0}, {"date": "2023-01-25", "close": 31.5, "volume": 6021.0}, {"date": "2023-01-26", "close": 30.8, "volume": 4917.0}, {"date": "2023-01-27", "close": 31.6, "volume": 5821.0}, {"date": "2023-01-30", "close": 32.2, "volume": 5993.0}, {"date": "2023-01-31", "close": 31.9, "volume": 5123.0}, {"date": "2023-02-01", "close": 33.0, "volume": 6172.0}, {"date": "2023-02-02", "close": 33.6, "volume": 5807.0}, {"date": "2023-02-03", "close": 32.5, "volume": 15423.0}, {"date": "2023-02-06", "close": 34.0, "volume": 12221.0}, {"date": "2023-02-07", "close": 32.5, "volume": 11105.0}, {"date": "2023-02-08", "close": 32.8, "volume": 8182.0}, {"date": "2023-02-09", "close": 32.8, "volume": 7259.0}, {"date": "2023-02-10", "close": 33.0, "volume": 3803.0}, {"date": "2023-02-13", "close": 33.0, "volume": 3932.0}, {"date": "2023-02-14", "close": 32.9, "volume": 4240.0}, {"date": "2023-02-15", "close": 33.4, "volume": 3019.0}, {"date": "2023-02-16", "close": 33.2, "volume": 3454.0}, {"date": "2023-02-17", "close": 32.9, "volume": 5516.0}, {"date": "2023-02-21", "close": 33.2, "volume": 3462.0}, {"date": "2023-02-22", "close": 32.0, "volume": 3974.0}, {"date": "2023-02-23", "close": 31.9, "volume": 3383.0}, {"date": "2023-02-24", "close": 32.0, "volume": 2718.0}, {"date": "2023-02-27", "close": 32.5, "volume": 4625.0}, {"date": "2023-02-28", "close": 32.8, "volume": 5444.0}, {"date": "2023-03-01", "close": 32.8, "volume": 2360.0}, {"date": "2023-03-02", "close": 33.2, "volume": 4309.0}, {"date": "2023-03-03", "close": 33.6, "volume": 7230.0}, {"date": "2023-03-06", "close": 31.5, "volume": 6487.0}, {"date": "2023-03-07", "close": 30.0, "volume": 6904.0}, {"date": "2023-03-08", "close": 31.0, "volume": 7013.0}, {"date": "2023-03-09", "close": 30.7, "volume": 5672.0}, {"date": "2023-03-10", "close": 32.4, "volume": 27636.0}, {"date": "2023-03-13", "close": 38.3, "volume": 46862.0}, {"date": "2023-03-14", "close": 38.6, "volume": 48247.0}, {"date": "2023-03-15", "close": 38.8, "volume": 25661.0}, {"date": "2023-03-16", "close": 39.5, "volume": 23891.0}, {"date": "2023-03-17", "close": 40.2, "volume": 289843.0}, {"date": "2023-03-20", "close": 42.5, "volume": 39371.0}, {"date": "2023-03-21", "close": 45.7, "volume": 36733.0}, {"date": "2023-03-22", "close": 47.4, "volume": 81148.0}, {"date": "2023-03-23", "close": 43.0, "volume": 23733.0}, {"date": "2023-03-24", "close": 44.8, "volume": 19672.0}, {"date": "2023-03-27", "close": 45.3, "volume": 16732.0}, {"date": "2023-03-28", "close": 46.0, "volume": 13932.0}, {"date": "2023-03-29", "close": 46.3, "volume": 19314.0}, {"date": "2023-03-30", "close": 46.7, "volume": 11348.0}, {"date": "2023-03-31", "close": 47.2, "volume": 17559.0}, {"date": "2023-04-03", "close": 49.4, "volume": 17354.0}, {"date": "2023-04-04", "close": 49.4, "volume": 10892.0}, {"date": "2023-04-05", "close": 48.4, "volume": 27547.0}, {"date": "2023-04-06", "close": 47.6, "volume": 10349.0}, {"date": "2023-04-10", "close": 47.8, "volume": 13394.0}, {"date": "2023-04-11", "close": 48.5, "volume": 21118.0}, {"date": "2023-04-12", "close": 46.9, "volume": 16850.0}, {"date": "2023-04-13", "close": 45.3, "volume": 17915.0}, {"date": "2023-04-14", "close": 39.8, "volume": 23191.0}, {"date": "2023-04-17", "close": 38.05, "volume": 27716.0}, {"date": "2023-04-18", "close": 35.6, "volume": 42079.0}, {"date": "2023-04-19", "close": 37.9, "volume": 33092.0}, {"date": "2023-04-20", "close": 36.6, "volume": 40776.0}, {"date": "2023-04-21", "close": 31.7, "volume": 29161.0}, {"date": "2023-04-24", "close": 29.05, "volume": 26422.0}, {"date": "2023-04-25", "close": 25.3, "volume": 41524.0}, {"date": "2023-04-26", "close": 27.4, "volume": 35155.0}, {"date": "2023-04-27", "close": 27.9, "volume": 44842.0}, {"date": "2023-04-28", "close": 29.1, "volume": 44247.0}, {"date": "2023-05-01", "close": 29.1, "volume": 49177.0}, {"date": "2023-05-02", "close": 28.0, "volume": 41716.0}, {"date": "2023-05-03", "close": 28.8, "volume": 51366.0}, {"date": "2023-05-04", "close": 28.0, "volume": 44286.0}, {"date": "2023-05-05", "close": 28.9, "volume": 47267.0}, {"date": "2023-05-08", "close": 28.5, "volume": 44540.0}, {"date": "2023-05-09", "close": 27.9, "volume": 27032.0}, {"date": "2023-05-10", "close": 29.1, "volume": 7945.0}, {"date": "2023-05-11", "close": 28.7, "volume": 11372.0}, {"date": "2023-05-12", "close": 28.6, "volume": 9330.0}, {"date": "2023-05-15", "close": 28.8, "volume": 14839.0}, {"date": "2023-05-16", "close": 27.7, "volume": 12620.0}, {"date": "2023-05-17", "close": 28.3, "volume": 12486.0}, {"date": "2023-05-18", "close": 27.9, "volume": 17223.0}, {"date": "2023-05-19", "close": 26.3, "volume": 27503.0}, {"date": "2023-05-22", "close": 27.0, "volume": 24813.0}, {"date": "2023-05-23", "close": 27.3, "volume": 11311.0}, {"date": "2023-05-24", "close": 27.4, "volume": 9656.0}, {"date": "2023-05-25", "close": 25.7, "volume": 19631.0}, {"date": "2023-05-26", "close": 25.9, "volume": 17039.0}, {"date": "2023-05-30", "close": 26.4, "volume": 10287.0}, {"date": "2023-05-31", "close": 25.9, "volume": 17126.0}, {"date": "2023-06-01", "close": 28.8, "volume": 31684.0}, {"date": "2023-06-02", "close": 30.5, "volume": 15080.0}, {"date": "2023-06-05", "close": 30.5, "volume": 18851.0}, {"date": "2023-06-06", "close": 31.4, "volume": 127583.0}, {"date": "2023-06-07", "close": 32.3, "volume": 15763.0}, {"date": "2023-06-08", "close": 33.2, "volume": 17949.0}, {"date": "2023-06-09", "close": 33.4, "volume": 16114.0}, {"date": "2023-06-12", "close": 34.1, "volume": 16055.0}, {"date": "2023-06-13", "close": 33.8, "volume": 14603.0}, {"date": "2023-06-14", "close": 33.9, "volume": 24186.0}, {"date": "2023-06-15", "close": 33.2, "volume": 17947.0}, {"date": "2023-06-16", "close": 34.2, "volume": 81289.0}, {"date": "2023-06-20", "close": 31.3, "volume": 27840.0}, {"date": "2023-06-21", "close": 31.7, "volume": 33830.0}, {"date": "2023-06-22", "close": 28.0, "volume": 33426.0}, {"date": "2023-06-23", "close": 27.1, "volume": 636249.0}, {"date": "2023-06-26", "close": 25.2, "volume": 57529.0}, {"date": "2023-06-27", "close": 23.85, "volume": 60155.0}, {"date": "2023-06-28", "close": 22.7, "volume": 52735.0}, {"date": "2023-06-29", "close": 23.4, "volume": 55741.0}, {"date": "2023-06-30", "close": 23.9, "volume": 51846.0}, {"date": "2023-07-03", "close": 22.5, "volume": 12250.0}, {"date": "2023-07-05", "close": 22.4, "volume": 55333.0}, {"date": "2023-07-06", "close": 21.6, "volume": 25776.0}, {"date": "2023-07-07", "close": 20.3, "volume": 61769.0}, {"date": "2023-07-10", "close": 17.6, "volume": 113682.0}, {"date": "2023-07-11", "close": 17.9, "volume": 49564.0}, {"date": "2023-07-12", "close": 17.75, "volume": 50289.0}, {"date": "2023-07-13", "close": 18.5, "volume": 22070.0}, {"date": "2023-07-14", "close": 19.4, "volume": 36385.0}, {"date": "2023-07-17", "close": 19.2, "volume": 33265.0}, {"date": "2023-07-18", "close": 18.5, "volume": 16552.0}, {"date": "2023-07-19", "close": 17.8, "volume": 23089.0}, {"date": "2023-07-20", "close": 18.3, "volume": 20731.0}, {"date": "2023-07-21", "close": 18.3, "volume": 14500.0}, {"date": "2023-07-24", "close": 18.1, "volume": 12329.0}, {"date": "2023-07-25", "close": 18.0, "volume": 11832.0}, {"date": "2023-07-26", "close": 18.1, "volume": 29155.0}, {"date": "2023-07-27", "close": 19.0, "volume": 30251.0}, {"date": "2023-07-28", "close": 19.1, "volume": 15373.0}, {"date": "2023-07-31", "close": 19.9, "volume": 20463.0}, {"date": "2023-08-01", "close": 21.6, "volume": 26108.0}, {"date": "2023-08-02", "close": 20.8, "volume": 8402.0}, {"date": "2023-08-03", "close": 20.4, "volume": 20369.0}, {"date": "2023-08-04", "close": 18.5, "volume": 21971.0}, {"date": "2023-08-07", "close": 19.7, "volume": 20351.0}, {"date": "2023-08-08", "close": 20.1, "volume": 19863.0}, {"date": "2023-08-09", "close": 19.3, "volume": 16387.0}, {"date": "2023-08-10", "close": 18.0, "volume": 27710.0}, {"date": "2023-08-11", "close": 17.3, "volume": 18519.0}, {"date": "2023-08-14", "close": 18.0, "volume": 15659.0}, {"date": "2023-08-15", "close": 17.6, "volume": 11213.0}, {"date": "2023-08-16", "close": 17.6, "volume": 10499.0}, {"date": "2023-08-17", "close": 17.6, "volume": 8645.0}, {"date": "2023-08-18", "close": 17.1, "volume": 14169.0}, {"date": "2023-08-21", "close": 16.5, "volume": 10302.0}, {"date": "2023-08-22", "close": 15.1, "volume": 18920.0}, {"date": "2023-08-23", "close": 14.5, "volume": 30951.0}, {"date": "2023-08-24", "close": 13.45, "volume": 13583.0}, {"date": "2023-08-25", "close": 13.8, "volume": 21032.0}, {"date": "2023-08-28", "close": 14.0, "volume": 21970.0}, {"date": "2023-08-29", "close": 15.0, "volume": 9286.0}, {"date": "2023-08-30", "close": 14.7, "volume": 4944.0}, {"date": "2023-08-31", "close": 15.0, "volume": 10206.0}, {"date": "2023-09-01", "close": 16.1, "volume": 14576.0}, {"date": "2023-09-05", "close": 15.0, "volume": 13310.0}, {"date": "2023-09-06", "close": 14.65, "volume": 7691.0}, {"date": "2023-09-07", "close": 13.95, "volume": 20649.0}, {"date": "2023-09-08", "close": 14.0, "volume": 7179.0}, {"date": "2023-09-11", "close": 13.8, "volume": 13480.0}, {"date": "2023-09-12", "close": 14.6, "volume": 4891.0}, {"date": "2023-09-13", "close": 14.0, "volume": 9066.0}, {"date": "2023-09-14", "close": 16.2, "volume": 15092.0}, {"date": "2023-09-15", "close": 14.9, "volume": 49293.0}, {"date": "2023-09-18", "close": 13.9, "volume": 9157.0}, {"date": "2023-09-19", "close": 13.3, "volume": 12999.0}, {"date": "2023-09-20", "close": 12.8, "volume": 8394.0}, {"date": "2023-09-21", "close": 13.1, "volume": 5286.0}, {"date": "2023-09-22", "close": 13.6, "volume": 8653.0}, {"date": "2023-09-25", "close": 12.5, "volume": 9425.0}, {"date": "2023-09-26", "close": 13.5, "volume": 13378.0}, {"date": "2023-09-27", "close": 13.5, "volume": 18918.0}, {"date": "2023-09-28", "close": 12.3, "volume": 9683.0}, {"date": "2023-09-29", "close": 12.4, "volume": 10017.0}, {"date": "2023-10-02", "close": 12.4, "volume": 18562.0}, {"date": "2023-10-03", "close": 12.5, "volume": 13128.0}, {"date": "2023-10-04", "close": 13.0, "volume": 5806.0}, {"date": "2023-10-05", "close": 13.3, "volume": 12119.0}, {"date": "2023-10-06", "close": 13.3, "volume": 9297.0}, {"date": "2023-10-09", "close": 12.6, "volume": 9641.0}, {"date": "2023-10-10", "close": 13.2, "volume": 9960.0}, {"date": "2023-10-11", "close": 13.8, "volume": 10438.0}, {"date": "2023-10-12", "close": 13.6, "volume": 7227.0}, {"date": "2023-10-13", "close": 12.9, "volume": 4962.0}, {"date": "2023-10-16", "close": 12.9, "volume": 12683.0}, {"date": "2023-10-17", "close": 14.3, "volume": 14789.0}, {"date": "2023-10-18", "close": 13.6, "volume": 7051.0}, {"date": "2023-10-19", "close": 13.6, "volume": 5655.0}, {"date": "2023-10-20", "close": 14.5, "volume": 11405.0}, {"date": "2023-10-23", "close": 16.6, "volume": 11400.0}, {"date": "2023-10-24", "close": 17.8, "volume": 20742.0}, {"date": "2023-10-25", "close": 18.1, "volume": 14247.0}, {"date": "2023-10-26", "close": 15.6, "volume": 17983.0}, {"date": "2023-10-27", "close": 15.0, "volume": 6560.0}, {"date": "2023-10-30", "close": 17.8, "volume": 24090.0}, {"date": "2023-10-31", "close": 17.2, "volume": 11569.0}, {"date": "2023-11-01", "close": 15.4, "volume": 7383.0}, {"date": "2023-11-02", "close": 15.2, "volume": 4952.0}, {"date": "2023-11-03", "close": 15.6, "volume": 5653.0}, {"date": "2023-11-06", "close": 14.2, "volume": 8604.0}, {"date": "2023-11-07", "close": 14.7, "volume": 5172.0}, {"date": "2023-11-08", "close": 14.1, "volume": 10428.0}, {"date": "2023-11-09", "close": 13.85, "volume": 5019.0}, {"date": "2023-11-10", "close": 12.65, "volume": 16619.0}, {"date": "2023-11-13", "close": 13.6, "volume": 13546.0}, {"date": "2023-11-14", "close": 15.3, "volume": 32151.0}, {"date": "2023-11-15", "close": 13.9, "volume": 7998.0}, {"date": "2023-11-16", "close": 13.1, "volume": 22100.0}, {"date": "2023-11-17", "close": 12.7, "volume": 14261.0}, {"date": "2023-11-20", "close": 12.1, "volume": 17812.0}, {"date": "2023-11-21", "close": 11.9, "volume": 8067.0}, {"date": "2023-11-22", "close": 11.5, "volume": 14324.0}, {"date": "2023-11-24", "close": 11.4, "volume": 7043.0}, {"date": "2023-11-27", "close": 13.3, "volume": 21507.0}, {"date": "2023-11-28", "close": 11.5, "volume": 14892.0}, {"date": "2023-11-29", "close": 11.5, "volume": 11928.0}, {"date": "2023-11-30", "close": 11.5, "volume": 9606.0}, {"date": "2023-12-01", "close": 11.4, "volume": 8741.0}, {"date": "2023-12-04", "close": 11.3, "volume": 8289.0}, {"date": "2023-12-05", "close": 11.3, "volume": 13323.0}, {"date": "2023-12-06", "close": 11.2, "volume": 8899.0}, {"date": "2023-12-07", "close": 10.9, "volume": 7420.0}, {"date": "2023-12-08", "close": 10.9, "volume": 17665.0}, {"date": "2023-12-11", "close": 10.7, "volume": 30984.0}, {"date": "2023-12-12", "close": 10.6, "volume": 8722.0}, {"date": "2023-12-13", "close": 10.9, "volume": 12263.0}, {"date": "2023-12-14", "close": 11.0, "volume": 21009.0}, {"date": "2023-12-15", "close": 10.35, "volume": 41803.0}, {"date": "2023-12-18", "close": 10.2, "volume": 45573.0}, {"date": "2023-12-19", "close": 10.1, "volume": 41431.0}, {"date": "2023-12-20", "close": 12.1, "volume": 31880.0}, {"date": "2023-12-21", "close": 13.6, "volume": 24980.0}, {"date": "2023-12-22", "close": 15.2, "volume": 19348.0}, {"date": "2023-12-26", "close": 16.1, "volume": 17244.0}, {"date": "2023-12-27", "close": 16.3, "volume": 36561.0}, {"date": "2023-12-28", "close": 15.8, "volume": 17353.0}, {"date": "2023-12-29", "close": 14.2, "volume": 16952.0}, {"date": "2024-01-02", "close": 15.0, "volume": 21983.0}, {"date": "2024-01-03", "close": 12.9, "volume": 14843.0}, {"date": "2024-01-04", "close": 12.2, "volume": 12082.0}, {"date": "2024-01-05", "close": 10.6, "volume": 15291.0}, {"date": "2024-01-08", "close": 12.5, "volume": 16442.0}, {"date": "2024-01-09", "close": 12.7, "volume": 14796.0}, {"date": "2024-01-10", "close": 12.8, "volume": 6284.0}, {"date": "2024-01-11", "close": 13.0, "volume": 13243.0}, {"date": "2024-01-12", "close": 13.0, "volume": 10446.0}, {"date": "2024-01-16", "close": 13.1, "volume": 16068.0}, {"date": "2024-01-17", "close": 13.7, "volume": 11123.0}, {"date": "2024-01-18", "close": 12.7, "volume": 6205.0}, {"date": "2024-01-19", "close": 12.6, "volume": 9732.0}, {"date": "2024-01-22", "close": 12.5, "volume": 47851.0}, {"date": "2024-01-23", "close": 12.3, "volume": 5585.0}, {"date": "2024-01-24", "close": 11.8, "volume": 9437.0}, {"date": "2024-01-25", "close": 11.8, "volume": 7030.0}, {"date": "2024-01-26", "close": 12.3, "volume": 16175.0}, {"date": "2024-01-29", "close": 12.7, "volume": 10035.0}, {"date": "2024-01-30", "close": 12.5, "volume": 9393.0}, {"date": "2024-01-31", "close": 12.0, "volume": 6375.0}, {"date": "2024-02-01", "close": 12.3, "volume": 7437.0}, {"date": "2024-02-02", "close": 12.3, "volume": 11293.0}, {"date": "2024-02-05", "close": 11.5, "volume": 4963.0}, {"date": "2024-02-06", "close": 11.6, "volume": 6258.0}, {"date": "2024-02-07", "close": 11.3, "volume": 4536.0}, {"date": "2024-02-08", "close": 11.4, "volume": 7059.0}, {"date": "2024-02-09", "close": 12.1, "volume": 6864.0}, {"date": "2024-02-12", "close": 13.8, "volume": 17244.0}, {"date": "2024-02-13", "close": 11.8, "volume": 13048.0}, {"date": "2024-02-14", "close": 14.0, "volume": 11508.0}, {"date": "2024-02-15", "close": 14.8, "volume": 10047.0}, {"date": "2024-02-16", "close": 13.9, "volume": 8144.0}, {"date": "2024-02-20", "close": 11.6, "volume": 10646.0}, {"date": "2024-02-21", "close": 13.6, "volume": 16420.0}, {"date": "2024-02-22", "close": 13.2, "volume": 11115.0}, {"date": "2024-02-23", "close": 13.8, "volume": 11188.0}, {"date": "2024-02-26", "close": 14.1, "volume": 10463.0}, {"date": "2024-02-27", "close": 13.3, "volume": 11706.0}, {"date": "2024-02-28", "close": 13.0, "volume": 5692.0}, {"date": "2024-02-29", "close": 13.3, "volume": 7238.0}, {"date": "2024-03-01", "close": 13.4, "volume": 7048.0}, {"date": "2024-03-04", "close": 13.3, "volume": 7303.0}, {"date": "2024-03-05", "close": 13.3, "volume": 6665.0}, {"date": "2024-03-06", "close": 13.9, "volume": 22495.0}, {"date": "2024-03-07", "close": 14.0, "volume": 9466.0}, {"date": "2024-03-08", "close": 13.7, "volume": 8329.0}, {"date": "2024-03-11", "close": 13.8, "volume": 6079.0}, {"date": "2024-03-12", "close": 13.9, "volume": 7207.0}, {"date": "2024-03-13", "close": 14.3, "volume": 6307.0}, {"date": "2024-03-14", "close": 13.5, "volume": 11181.0}, {"date": "2024-03-15", "close": 13.7, "volume": 24282.0}, {"date": "2024-03-18", "close": 13.6, "volume": 9103.0}, {"date": "2024-03-19", "close": 13.0, "volume": 9051.0}, {"date": "2024-03-20", "close": 12.25, "volume": 12345.0}, {"date": "2024-03-21", "close": 13.4, "volume": 14581.0}, {"date": "2024-03-22", "close": 12.3, "volume": 6999.0}, {"date": "2024-03-25", "close": 11.9, "volume": 7875.0}, {"date": "2024-03-26", "close": 12.2, "volume": 14903.0}, {"date": "2024-03-27", "close": 12.35, "volume": 4565.0}, {"date": "2024-03-28", "close": 12.6, "volume": 11243.0}, {"date": "2024-04-01", "close": 12.15, "volume": 12125.0}, {"date": "2024-04-02", "close": 12.2, "volume": 13467.0}, {"date": "2024-04-03", "close": 12.3, "volume": 19273.0}, {"date": "2024-04-04", "close": 12.3, "volume": 12159.0}, {"date": "2024-04-05", "close": 12.0, "volume": 3983.0}, {"date": "2024-04-08", "close": 12.2, "volume": 10190.0}, {"date": "2024-04-09", "close": 12.4, "volume": 3319.0}, {"date": "2024-04-10", "close": 12.7, "volume": 15972.0}, {"date": "2024-04-11", "close": 12.6, "volume": 9668.0}, {"date": "2024-04-12", "close": 12.1, "volume": 5914.0}, {"date": "2024-04-15", "close": 12.2, "volume": 10616.0}, {"date": "2024-04-16", "close": 12.1, "volume": 1447.0}, {"date": "2024-04-17", "close": 12.1, "volume": 5227.0}, {"date": "2024-04-18", "close": 12.5, "volume": 8837.0}, {"date": "2024-04-19", "close": 12.6, "volume": 5269.0}, {"date": "2024-04-22", "close": 12.5, "volume": 6477.0}, {"date": "2024-04-23", "close": 13.4, "volume": 14446.0}, {"date": "2024-04-24", "close": 13.7, "volume": 13911.0}, {"date": "2024-04-25", "close": 13.7, "volume": 16525.0}, {"date": "2024-04-26", "close": 14.0, "volume": 17801.0}, {"date": "2024-04-29", "close": 15.0, "volume": 22537.0}, {"date": "2024-04-30", "close": 14.9, "volume": 13592.0}, {"date": "2024-05-01", "close": 14.8, "volume": 3950.0}, {"date": "2024-05-02", "close": 14.9, "volume": 9830.0}, {"date": "2024-05-03", "close": 15.3, "volume": 12747.0}, {"date": "2024-05-06", "close": 16.2, "volume": 13491.0}, {"date": "2024-05-07", "close": 14.6, "volume": 11620.0}, {"date": "2024-05-08", "close": 13.4, "volume": 5913.0}, {"date": "2024-05-09", "close": 14.5, "volume": 8632.0}, {"date": "2024-05-10", "close": 14.5, "volume": 4249.0}, {"date": "2024-05-13", "close": 13.7, "volume": 5078.0}, {"date": "2024-05-14", "close": 14.4, "volume": 7786.0}, {"date": "2024-05-15", "close": 13.9, "volume": 4110.0}, {"date": "2024-05-16", "close": 13.0, "volume": 14671.0}, {"date": "2024-05-17", "close": 13.5, "volume": 16424.0}, {"date": "2024-05-20", "close": 12.9, "volume": 8334.0}, {"date": "2024-05-21", "close": 13.0, "volume": 4051.0}, {"date": "2024-05-22", "close": 12.95, "volume": 3846.0}, {"date": "2024-05-23", "close": 12.7, "volume": 7183.0}, {"date": "2024-05-24", "close": 12.9, "volume": 3567.0}, {"date": "2024-05-28", "close": 12.5, "volume": 5274.0}, {"date": "2024-05-29", "close": 12.6, "volume": 9999.0}, {"date": "2024-05-30", "close": 12.8, "volume": 4765.0}, {"date": "2024-05-31", "close": 12.8, "volume": 5124.0}, {"date": "2024-06-03", "close": 11.65, "volume": 7141.0}, {"date": "2024-06-04", "close": 12.0, "volume": 8789.0}, {"date": "2024-06-05", "close": 12.0, "volume": 4316.0}, {"date": "2024-06-06", "close": 12.0, "volume": 7649.0}, {"date": "2024-06-07", "close": 11.95, "volume": 4657.0}, {"date": "2024-06-10", "close": 11.7, "volume": 7543.0}, {"date": "2024-06-11", "close": 11.9, "volume": 14135.0}, {"date": "2024-06-12", "close": 11.8, "volume": 6880.0}, {"date": "2024-06-13", "close": 11.6, "volume": 6682.0}, {"date": "2024-06-14", "close": 11.7, "volume": 18912.0}, {"date": "2024-06-17", "close": 11.7, "volume": 6908.0}, {"date": "2024-06-18", "close": 11.7, "volume": 8287.0}, {"date": "2024-06-20", "close": 11.0, "volume": 111396.0}, {"date": "2024-06-21", "close": 11.4, "volume": 19680.0}, {"date": "2024-06-24", "close": 11.3, "volume": 6330.0}, {"date": "2024-06-25", "close": 10.8, "volume": 7629.0}, {"date": "2024-06-26", "close": 11.0, "volume": 15077.0}, {"date": "2024-06-27", "close": 11.4, "volume": 6042.0}, {"date": "2024-06-28", "close": 12.0, "volume": 78348.0}, {"date": "2024-07-01", "close": 11.7, "volume": 13836.0}, {"date": "2024-07-02", "close": 11.4, "volume": 5225.0}, {"date": "2024-07-03", "close": 10.8, "volume": 3968.0}, {"date": "2024-07-05", "close": 11.5, "volume": 12881.0}, {"date": "2024-07-08", "close": 11.9, "volume": 26567.0}, {"date": "2024-07-09", "close": 12.0, "volume": 10246.0}, {"date": "2024-07-10", "close": 11.8, "volume": 9248.0}, {"date": "2024-07-11", "close": 12.0, "volume": 7635.0}, {"date": "2024-07-12", "close": 12.0, "volume": 8782.0}, {"date": "2024-07-15", "close": 11.4, "volume": 10854.0}, {"date": "2024-07-16", "close": 11.9, "volume": 12064.0}, {"date": "2024-07-17", "close": 11.8, "volume": 9323.0}, {"date": "2024-07-18", "close": 11.5, "volume": 9032.0}, {"date": "2024-07-19", "close": 11.3, "volume": 6523.0}, {"date": "2024-07-22", "close": 11.6, "volume": 11661.0}, {"date": "2024-07-23", "close": 11.8, "volume": 7313.0}, {"date": "2024-07-24", "close": 11.7, "volume": 12257.0}, {"date": "2024-07-25", "close": 12.0, "volume": 15129.0}, {"date": "2024-07-26", "close": 12.2, "volume": 14427.0}, {"date": "2024-07-29", "close": 12.1, "volume": 10369.0}, {"date": "2024-07-30", "close": 12.2, "volume": 6311.0}, {"date": "2024-07-31", "close": 12.1, "volume": 12352.0}, {"date": "2024-08-01", "close": 11.5, "volume": 7394.0}, {"date": "2024-08-02", "close": 11.0, "volume": 5508.0}, {"date": "2024-08-05", "close": 10.1, "volume": 13226.0}, {"date": "2024-08-06", "close": 10.9, "volume": 21358.0}, {"date": "2024-08-07", "close": 10.6, "volume": 6487.0}, {"date": "2024-08-08", "close": 10.7, "volume": 15067.0}, {"date": "2024-08-09", "close": 9.907, "volume": 9608.0}, {"date": "2024-08-12", "close": 9.6, "volume": 12397.0}, {"date": "2024-08-13", "close": 10.2, "volume": 4998.0}, {"date": "2024-08-14", "close": 10.3, "volume": 6280.0}, {"date": "2024-08-15", "close": 11.3, "volume": 10591.0}, {"date": "2024-08-16", "close": 10.9, "volume": 3353.0}, {"date": "2024-08-19", "close": 10.8, "volume": 3231.0}, {"date": "2024-08-20", "close": 10.5, "volume": 2396.0}, {"date": "2024-08-21", "close": 11.1, "volume": 3296.0}, {"date": "2024-08-22", "close": 10.7, "volume": 3730.0}, {"date": "2024-08-23", "close": 11.0, "volume": 7010.0}, {"date": "2024-08-26", "close": 10.6, "volume": 40042.0}, {"date": "2024-08-27", "close": 10.5, "volume": 4038.0}, {"date": "2024-08-28", "close": 10.6, "volume": 4543.0}, {"date": "2024-08-29", "close": 12.0, "volume": 7609.0}, {"date": "2024-08-30", "close": 11.6, "volume": 5918.0}, {"date": "2024-09-03", "close": 11.3, "volume": 7508.0}, {"date": "2024-09-04", "close": 11.6, "volume": 8990.0}, {"date": "2024-09-05", "close": 11.3, "volume": 5246.0}, {"date": "2024-09-06", "close": 11.7, "volume": 24051.0}, {"date": "2024-09-09", "close": 12.8, "volume": 53420.0}, {"date": "2024-09-10", "close": 14.0, "volume": 16320.0}, {"date": "2024-09-11", "close": 14.8, "volume": 16927.0}, {"date": "2024-09-12", "close": 15.7, "volume": 15836.0}, {"date": "2024-09-13", "close": 16.7, "volume": 48940.0}, {"date": "2024-09-16", "close": 17.5, "volume": 25241.0}, {"date": "2024-09-17", "close": 16.9, "volume": 14996.0}, {"date": "2024-09-18", "close": 16.1, "volume": 21596.0}, {"date": "2024-09-19", "close": 16.6, "volume": 15202.0}, {"date": "2024-09-20", "close": 15.4, "volume": 84536.0}, {"date": "2024-09-23", "close": 13.6, "volume": 13989.0}, {"date": "2024-09-24", "close": 12.9, "volume": 11458.0}, {"date": "2024-09-25", "close": 12.85, "volume": 7685.0}, {"date": "2024-09-26", "close": 13.4, "volume": 12060.0}, {"date": "2024-09-27", "close": 13.5, "volume": 5990.0}, {"date": "2024-09-30", "close": 13.6, "volume": 7191.0}, {"date": "2024-10-01", "close": 13.3, "volume": 10084.0}, {"date": "2024-10-02", "close": 12.7, "volume": 5003.0}, {"date": "2024-10-03", "close": 12.4, "volume": 9013.0}, {"date": "2024-10-04", "close": 13.3, "volume": 6331.0}, {"date": "2024-10-07", "close": 14.5, "volume": 41711.0}, {"date": "2024-10-08", "close": 14.4, "volume": 10535.0}, {"date": "2024-10-09", "close": 14.4, "volume": 5064.0}, {"date": "2024-10-10", "close": 14.9, "volume": 14481.0}, {"date": "2024-10-11", "close": 15.0, "volume": 8474.0}, {"date": "2024-10-14", "close": 14.8, "volume": 4757.0}, {"date": "2024-10-15", "close": 15.6, "volume": 17166.0}, {"date": "2024-10-16", "close": 17.2, "volume": 24891.0}, {"date": "2024-10-17", "close": 16.1, "volume": 7006.0}, {"date": "2024-10-18", "close": 17.3, "volume": 10217.0}, {"date": "2024-10-21", "close": 17.3, "volume": 9937.0}, {"date": "2024-10-22", "close": 18.6, "volume": 23876.0}, {"date": "2024-10-23", "close": 19.4, "volume": 11793.0}, {"date": "2024-10-24", "close": 18.1, "volume": 5145.0}, {"date": "2024-10-25", "close": 17.3, "volume": 8549.0}, {"date": "2024-10-28", "close": 18.5, "volume": 6362.0}, {"date": "2024-10-29", "close": 17.4, "volume": 17933.0}, {"date": "2024-10-30", "close": 16.3, "volume": 9107.0}, {"date": "2024-10-31", "close": 15.6, "volume": 7381.0}, {"date": "2024-11-01", "close": 14.5, "volume": 18556.0}, {"date": "2024-11-04", "close": 14.0, "volume": 12421.0}, {"date": "2024-11-05", "close": 14.8, "volume": 26063.0}, {"date": "2024-11-06", "close": 16.1, "volume": 27207.0}, {"date": "2024-11-07", "close": 16.1, "volume": 13296.0}, {"date": "2024-11-08", "close": 16.3, "volume": 10430.0}, {"date": "2024-11-11", "close": 15.1, "volume": 12142.0}, {"date": "2024-11-12", "close": 14.5, "volume": 16679.0}, {"date": "2024-11-13", "close": 13.95, "volume": 21185.0}, {"date": "2024-11-14", "close": 13.7, "volume": 10774.0}, {"date": "2024-11-15", "close": 10.3, "volume": 85916.0}, {"date": "2024-11-18", "close": 10.3, "volume": 36862.0}, {"date": "2024-11-19", "close": 10.05, "volume": 23490.0}, {"date": "2024-11-20", "close": 10.1, "volume": 42676.0}, {"date": "2024-11-21", "close": 10.2, "volume": 33736.0}, {"date": "2024-11-22", "close": 10.1, "volume": 28213.0}, {"date": "2024-11-25", "close": 10.3, "volume": 26738.0}, {"date": "2024-11-26", "close": 10.4, "volume": 18410.0}, {"date": "2024-11-27", "close": 10.05, "volume": 21644.0}, {"date": "2024-11-29", "close": 9.84, "volume": 10572.0}, {"date": "2024-12-02", "close": 9.821, "volume": 24858.0}, {"date": "2024-12-03", "close": 9.8, "volume": 19976.0}, {"date": "2024-12-04", "close": 9.593, "volume": 19135.0}, {"date": "2024-12-05", "close": 9.616, "volume": 28394.0}, {"date": "2024-12-06", "close": 9.65, "volume": 11824.0}, {"date": "2024-12-09", "close": 9.3, "volume": 11825.0}, {"date": "2024-12-10", "close": 9.7, "volume": 22658.0}, {"date": "2024-12-11", "close": 9.513, "volume": 23073.0}, {"date": "2024-12-12", "close": 8.8, "volume": 16545.0}, {"date": "2024-12-13", "close": 8.561, "volume": 29685.0}, {"date": "2024-12-16", "close": 8.131, "volume": 20736.0}, {"date": "2024-12-17", "close": 8.0, "volume": 15610.0}, {"date": "2024-12-18", "close": 7.34, "volume": 22069.0}, {"date": "2024-12-19", "close": 7.324, "volume": 31073.0}, {"date": "2024-12-20", "close": 7.452, "volume": 45147.0}, {"date": "2024-12-23", "close": 7.285, "volume": 28146.0}, {"date": "2024-12-24", "close": 7.171, "volume": 6639.0}, {"date": "2024-12-26", "close": 7.012, "volume": 19218.0}, {"date": "2024-12-27", "close": 6.794, "volume": 20132.0}, {"date": "2024-12-30", "close": 6.7, "volume": 43516.0}, {"date": "2024-12-31", "close": 6.826, "volume": 30150.0}, {"date": "2025-01-02", "close": 6.853, "volume": 24156.0}, {"date": "2025-01-03", "close": 6.99, "volume": 24393.0}, {"date": "2025-01-06", "close": 6.857, "volume": 97598.0}, {"date": "2025-01-07", "close": 6.91, "volume": 19928.0}, {"date": "2025-01-08", "close": 6.81, "volume": 78601.0}, {"date": "2025-01-10", "close": 6.272, "volume": 160230.0}, {"date": "2025-01-13", "close": 6.376, "volume": 88035.0}, {"date": "2025-01-14", "close": 6.2, "volume": 27198.0}, {"date": "2025-01-15", "close": 6.322, "volume": 14470.0}, {"date": "2025-01-16", "close": 6.125, "volume": 14877.0}, {"date": "2025-01-17", "close": 5.9, "volume": 32832.0}, {"date": "2025-01-21", "close": 5.663, "volume": 19387.0}, {"date": "2025-01-22", "close": 5.875, "volume": 22490.0}, {"date": "2025-01-23", "close": 5.713, "volume": 18681.0}, {"date": "2025-01-24", "close": 5.7, "volume": 14357.0}, {"date": "2025-01-27", "close": 5.126, "volume": 27180.0}, {"date": "2025-01-28", "close": 4.834, "volume": 22022.0}, {"date": "2025-01-29", "close": 4.932, "volume": 26882.0}, {"date": "2025-01-30", "close": 5.588, "volume": 54003.0}, {"date": "2025-01-31", "close": 5.152, "volume": 13602.0}, {"date": "2025-02-03", "close": 4.876, "volume": 38692.0}, {"date": "2025-02-04", "close": 4.5, "volume": 25159.0}, {"date": "2025-02-05", "close": 4.144, "volume": 46481.0}, {"date": "2025-02-06", "close": 4.052, "volume": 106723.0}, {"date": "2025-02-07", "close": 3.972, "volume": 29384.0}, {"date": "2025-02-10", "close": 3.918, "volume": 27310.0}, {"date": "2025-02-11", "close": 3.386, "volume": 57083.0}, {"date": "2025-02-12", "close": 3.57, "volume": 45457.0}, {"date": "2025-02-13", "close": 3.758, "volume": 23984.0}, {"date": "2025-02-14", "close": 3.615, "volume": 24410.0}, {"date": "2025-02-18", "close": 3.742, "volume": 32770.0}, {"date": "2025-02-19", "close": 3.848, "volume": 18029.0}, {"date": "2025-02-20", "close": 3.626, "volume": 11887.0}, {"date": "2025-02-21", "close": 3.513, "volume": 16175.0}, {"date": "2025-02-24", "close": 3.509, "volume": 21338.0}, {"date": "2025-02-25", "close": 3.3, "volume": 22439.0}, {"date": "2025-02-26", "close": 3.278, "volume": 14318.0}, {"date": "2025-02-27", "close": 3.122, "volume": 18949.0}, {"date": "2025-02-28", "close": 3.431, "volume": 29514.0}, {"date": "2025-03-03", "close": 3.224, "volume": 32204.0}, {"date": "2025-03-04", "close": 3.261, "volume": 34262.0}, {"date": "2025-03-05", "close": 3.432, "volume": 52906.0}, {"date": "2025-03-06", "close": 3.475, "volume": 35306.0}, {"date": "2025-03-07", "close": 3.64, "volume": 31710.0}, {"date": "2025-03-10", "close": 3.549, "volume": 30247.0}, {"date": "2025-03-11", "close": 3.596, "volume": 25314.0}, {"date": "2025-03-12", "close": 3.663, "volume": 9262.0}, {"date": "2025-03-13", "close": 3.4, "volume": 34935.0}, {"date": "2025-03-14", "close": 3.504, "volume": 12582.0}, {"date": "2025-03-17", "close": 3.779, "volume": 11927.0}, {"date": "2025-03-18", "close": 3.653, "volume": 23498.0}, {"date": "2025-03-19", "close": 3.432, "volume": 12908.0}, {"date": "2025-03-20", "close": 3.401, "volume": 16993.0}, {"date": "2025-03-21", "close": 3.4, "volume": 31215.0}, {"date": "2025-03-24", "close": 3.692, "volume": 26922.0}, {"date": "2025-03-25", "close": 3.565, "volume": 10154.0}, {"date": "2025-03-26", "close": 3.88, "volume": 67758.0}, {"date": "2025-03-27", "close": 3.587, "volume": 100049.0}, {"date": "2025-03-28", "close": 3.36, "volume": 17140.0}, {"date": "2025-03-31", "close": 3.4, "volume": 37312.0}, {"date": "2025-04-01", "close": 3.42, "volume": 20620.0}, {"date": "2025-04-02", "close": 3.4, "volume": 13482.0}, {"date": "2025-04-03", "close": 3.001, "volume": 16711.0}, {"date": "2025-04-04", "close": 2.751, "volume": 37757.0}, {"date": "2025-04-07", "close": 2.8, "volume": 27928.0}, {"date": "2025-04-08", "close": 2.536, "volume": 36677.0}, {"date": "2025-04-09", "close": 2.8, "volume": 24599.0}, {"date": "2025-04-10", "close": 2.52, "volume": 20555.0}, {"date": "2025-04-11", "close": 2.804, "volume": 24335.0}, {"date": "2025-04-14", "close": 2.757, "volume": 16365.0}, {"date": "2025-04-15", "close": 2.73, "volume": 22755.0}, {"date": "2025-04-16", "close": 2.513, "volume": 12131.0}, {"date": "2025-04-17", "close": 2.587, "volume": 15969.0}, {"date": "2025-04-21", "close": 2.527, "volume": 32506.0}, {"date": "2025-04-22", "close": 2.686, "volume": 18868.0}, {"date": "2025-04-23", "close": 2.824, "volume": 19762.0}, {"date": "2025-04-24", "close": 2.8, "volume": 19078.0}, {"date": "2025-04-25", "close": 2.79, "volume": 12858.0}, {"date": "2025-04-28", "close": 2.709, "volume": 18698.0}, {"date": "2025-04-29", "close": 2.8, "volume": 4851.0}, {"date": "2025-04-30", "close": 3.29, "volume": 29097.0}, {"date": "2025-05-01", "close": 3.064, "volume": 19744.0}, {"date": "2025-05-02", "close": 3.257, "volume": 11738.0}, {"date": "2025-05-05", "close": 3.0, "volume": 7617.0}, {"date": "2025-05-06", "close": 2.923, "volume": 9867.0}, {"date": "2025-05-07", "close": 3.029, "volume": 13604.0}, {"date": "2025-05-08", "close": 3.2, "volume": 13527.0}, {"date": "2025-05-09", "close": 3.4, "volume": 18956.0}, {"date": "2025-05-12", "close": 3.16, "volume": 27975.0}, {"date": "2025-05-13", "close": 2.885, "volume": 22845.0}, {"date": "2025-05-14", "close": 3.001, "volume": 15871.0}, {"date": "2025-05-15", "close": 2.753, "volume": 39321.0}, {"date": "2025-05-16", "close": 3.063, "volume": 18991.0}, {"date": "2025-05-19", "close": 3.2, "volume": 16322.0}, {"date": "2025-05-20", "close": 3.15, "volume": 16893.0}, {"date": "2025-05-21", "close": 3.08, "volume": 25762.0}, {"date": "2025-05-22", "close": 3.014, "volume": 25531.0}, {"date": "2025-05-23", "close": 3.128, "volume": 12621.0}, {"date": "2025-05-27", "close": 3.493, "volume": 54420.0}, {"date": "2025-05-28", "close": 4.75, "volume": 5792351.0}, {"date": "2025-05-29", "close": 4.717, "volume": 197447.0}, {"date": "2025-05-30", "close": 4.344, "volume": 84398.0}, {"date": "2025-06-02", "close": 5.476, "volume": 156354.0}, {"date": "2025-06-03", "close": 4.502, "volume": 109434.0}, {"date": "2025-06-04", "close": 4.262, "volume": 36326.0}, {"date": "2025-06-05", "close": 4.0, "volume": 40574.0}, {"date": "2025-06-06", "close": 4.001, "volume": 40720.0}, {"date": "2025-06-09", "close": 4.106, "volume": 45630.0}, {"date": "2025-06-10", "close": 3.956, "volume": 39409.0}, {"date": "2025-06-11", "close": 4.088, "volume": 36898.0}, {"date": "2025-06-12", "close": 4.077, "volume": 30012.0}, {"date": "2025-06-13", "close": 3.602, "volume": 29058.0}, {"date": "2025-06-16", "close": 3.886, "volume": 34043.0}, {"date": "2025-06-17", "close": 3.701, "volume": 17094.0}, {"date": "2025-06-18", "close": 3.99, "volume": 42216.0}, {"date": "2025-06-20", "close": 3.568, "volume": 44721.0}, {"date": "2025-06-23", "close": 3.9, "volume": 133768.0}, {"date": "2025-06-24", "close": 4.053, "volume": 45858.0}, {"date": "2025-06-25", "close": 3.9, "volume": 19030.0}, {"date": "2025-06-26", "close": 4.052, "volume": 69970.0}, {"date": "2025-06-27", "close": 3.438, "volume": 752971.0}, {"date": "2025-06-30", "close": 3.243, "volume": 121874.0}, {"date": "2025-07-01", "close": 2.25, "volume": 536912.0}, {"date": "2025-07-02", "close": 1.9, "volume": 392532.0}, {"date": "2025-07-03", "close": 2.064, "volume": 85162.0}, {"date": "2025-07-07", "close": 1.9, "volume": 96550.0}, {"date": "2025-07-08", "close": 1.998, "volume": 101802.0}, {"date": "2025-07-09", "close": 1.999, "volume": 79222.0}, {"date": "2025-07-10", "close": 2.023, "volume": 82889.0}, {"date": "2025-07-11", "close": 1.902, "volume": 62234.0}, {"date": "2025-07-14", "close": 1.965, "volume": 84965.0}, {"date": "2025-07-15", "close": 1.905, "volume": 33079.0}, {"date": "2025-07-16", "close": 2.0, "volume": 58512.0}, {"date": "2025-07-17", "close": 2.3, "volume": 139955.0}, {"date": "2025-07-18", "close": 2.085, "volume": 152864.0}, {"date": "2025-07-21", "close": 2.22, "volume": 66339.0}, {"date": "2025-07-22", "close": 2.592, "volume": 713018.0}, {"date": "2025-07-23", "close": 2.64, "volume": 243494.0}, {"date": "2025-07-24", "close": 2.61, "volume": 107286.0}, {"date": "2025-07-25", "close": 2.59, "volume": 57319.0}, {"date": "2025-07-28", "close": 2.5, "volume": 43588.0}, {"date": "2025-07-29", "close": 2.479, "volume": 31311.0}, {"date": "2025-07-30", "close": 2.426, "volume": 70558.0}, {"date": "2025-07-31", "close": 2.458, "volume": 984072.0}, {"date": "2025-08-01", "close": 1.88, "volume": 392399.0}, {"date": "2025-08-04", "close": 2.15, "volume": 178452.0}, {"date": "2025-08-05", "close": 2.299, "volume": 83443.0}, {"date": "2025-08-06", "close": 2.3, "volume": 48822.0}, {"date": "2025-08-07", "close": 2.55, "volume": 65370.0}, {"date": "2025-08-08", "close": 2.493, "volume": 61812.0}, {"date": "2025-08-11", "close": 2.4, "volume": 28749.0}, {"date": "2025-08-12", "close": 2.571, "volume": 57235.0}, {"date": "2025-08-13", "close": 2.501, "volume": 41163.0}, {"date": "2025-08-14", "close": 2.451, "volume": 23534.0}, {"date": "2025-08-15", "close": 2.5, "volume": 32469.0}, {"date": "2025-08-18", "close": 2.473, "volume": 20020.0}, {"date": "2025-08-19", "close": 2.43, "volume": 26032.0}, {"date": "2025-08-20", "close": 2.35, "volume": 20373.0}, {"date": "2025-08-21", "close": 2.41, "volume": 24939.0}, {"date": "2025-08-22", "close": 2.501, "volume": 33704.0}, {"date": "2025-08-25", "close": 2.556, "volume": 92787.0}, {"date": "2025-08-26", "close": 2.702, "volume": 387962.0}, {"date": "2025-08-27", "close": 3.0, "volume": 217231.0}, {"date": "2025-08-28", "close": 3.7, "volume": 361352.0}, {"date": "2025-08-29", "close": 3.571, "volume": 215116.0}, {"date": "2025-09-02", "close": 3.438, "volume": 101261.0}, {"date": "2025-09-03", "close": 3.301, "volume": 69969.0}, {"date": "2025-09-04", "close": 3.641, "volume": 111956.0}, {"date": "2025-09-05", "close": 3.939, "volume": 125468.0}, {"date": "2025-09-08", "close": 4.065, "volume": 96216.0}, {"date": "2025-09-09", "close": 4.017, "volume": 60881.0}, {"date": "2025-09-10", "close": 3.896, "volume": 69212.0}, {"date": "2025-09-11", "close": 3.9, "volume": 24516.0}, {"date": "2025-09-12", "close": 4.03, "volume": 15396.0}, {"date": "2025-09-15", "close": 3.5, "volume": 70196.0}, {"date": "2025-09-16", "close": 3.32, "volume": 108874.0}, {"date": "2025-09-17", "close": 3.403, "volume": 63594.0}, {"date": "2025-09-18", "close": 3.435, "volume": 28167.0}, {"date": "2025-09-19", "close": 3.071, "volume": 206841.0}, {"date": "2025-09-22", "close": 3.126, "volume": 72791.0}, {"date": "2025-09-23", "close": 3.14, "volume": 16133.0}, {"date": "2025-09-24", "close": 3.26, "volume": 12972.0}, {"date": "2025-09-25", "close": 3.06, "volume": 35316.0}, {"date": "2025-09-26", "close": 3.084, "volume": 35760.0}, {"date": "2025-09-29", "close": 3.032, "volume": 39997.0}, {"date": "2025-09-30", "close": 2.869, "volume": 51808.0}, {"date": "2025-10-01", "close": 2.956, "volume": 31412.0}, {"date": "2025-10-02", "close": 3.0, "volume": 22691.0}, {"date": "2025-10-03", "close": 3.1, "volume": 40604.0}, {"date": "2025-10-06", "close": 3.3, "volume": 63882.0}, {"date": "2025-10-07", "close": 3.651, "volume": 1103335.0}, {"date": "2025-10-08", "close": 7.0, "volume": 11900480.0}, {"date": "2025-10-09", "close": 5.99, "volume": 9245951.0}, {"date": "2025-10-10", "close": 6.836, "volume": 2240076.0}, {"date": "2025-10-13", "close": 6.656, "volume": 969137.0}, {"date": "2025-10-14", "close": 5.162, "volume": 1645741.0}, {"date": "2025-10-15", "close": 4.772, "volume": 953554.0}, {"date": "2025-10-16", "close": 4.637, "volume": 452747.0}, {"date": "2025-10-17", "close": 4.177, "volume": 437280.0}, {"date": "2025-10-20", "close": 3.931, "volume": 484902.0}, {"date": "2025-10-21", "close": 3.774, "volume": 607749.0}, {"date": "2025-10-22", "close": 3.688, "volume": 634111.0}, {"date": "2025-10-23", "close": 4.871, "volume": 2797240.0}, {"date": "2025-10-24", "close": 4.564, "volume": 841182.0}, {"date": "2025-10-27", "close": 3.871, "volume": 806823.0}, {"date": "2025-10-28", "close": 4.259, "volume": 2245211.0}, {"date": "2025-10-29", "close": 3.997, "volume": 650802.0}, {"date": "2025-10-30", "close": 3.884, "volume": 329421.0}, {"date": "2025-10-31", "close": 3.82, "volume": 411894.0}, {"date": "2025-11-03", "close": 4.05, "volume": 231415.0}, {"date": "2025-11-04", "close": 3.872, "volume": 148056.0}, {"date": "2025-11-05", "close": 4.304, "volume": 293500.0}, {"date": "2025-11-06", "close": 3.909, "volume": 166343.0}, {"date": "2025-11-07", "close": 4.001, "volume": 170672.0}, {"date": "2025-11-10", "close": 3.805, "volume": 285203.0}, {"date": "2025-11-11", "close": 3.807, "volume": 104980.0}, {"date": "2025-11-12", "close": 3.6, "volume": 277265.0}, {"date": "2025-11-13", "close": 2.824, "volume": 448529.0}, {"date": "2025-11-14", "close": 2.8, "volume": 278098.0}, {"date": "2025-11-17", "close": 2.556, "volume": 217346.0}, {"date": "2025-11-18", "close": 2.689, "volume": 175754.0}, {"date": "2025-11-19", "close": 2.452, "volume": 92598.0}, {"date": "2025-11-20", "close": 2.5, "volume": 165101.0}, {"date": "2025-11-21", "close": 2.337, "volume": 219276.0}, {"date": "2025-11-24", "close": 2.446, "volume": 86997.0}, {"date": "2025-11-25", "close": 2.669, "volume": 73868.0}, {"date": "2025-11-26", "close": 2.9, "volume": 115998.0}, {"date": "2025-11-28", "close": 3.12, "volume": 82434.0}, {"date": "2025-12-01", "close": 2.82, "volume": 84109.0}, {"date": "2025-12-02", "close": 2.692, "volume": 60664.0}, {"date": "2025-12-03", "close": 2.743, "volume": 69252.0}, {"date": "2025-12-04", "close": 2.759, "volume": 52520.0}, {"date": "2025-12-05", "close": 2.698, "volume": 66410.0}, {"date": "2025-12-08", "close": 2.685, "volume": 96137.0}, {"date": "2025-12-09", "close": 2.764, "volume": 91805.0}, {"date": "2025-12-10", "close": 2.6, "volume": 62036.0}, {"date": "2025-12-11", "close": 2.74, "volume": 78998.0}, {"date": "2025-12-12", "close": 2.784, "volume": 86206.0}, {"date": "2025-12-15", "close": 2.005, "volume": 283330.0}, {"date": "2025-12-16", "close": 2.407, "volume": 255335.0}, {"date": "2025-12-17", "close": 2.333, "volume": 88426.0}, {"date": "2025-12-18", "close": 2.317, "volume": 356059.0}, {"date": "2025-12-19", "close": 2.421, "volume": 155294.0}, {"date": "2025-12-22", "close": 2.382, "volume": 108432.0}, {"date": "2025-12-23", "close": 2.302, "volume": 109882.0}, {"date": "2025-12-24", "close": 2.301, "volume": 83386.0}, {"date": "2025-12-26", "close": 2.36, "volume": 294680.0}, {"date": "2025-12-29", "close": 1.755, "volume": 377711.0}, {"date": "2025-12-30", "close": 2.1, "volume": 1267593.0}, {"date": "2025-12-31", "close": 2.04, "volume": 304090.0}, {"date": "2026-01-02", "close": 2.48, "volume": 198191.0}, {"date": "2026-01-05", "close": 2.5, "volume": 172464.0}, {"date": "2026-01-06", "close": 3.02, "volume": 260818.0}, {"date": "2026-01-07", "close": 2.45, "volume": 308712.0}, {"date": "2026-01-08", "close": 2.46, "volume": 84111.0}, {"date": "2026-01-09", "close": 2.51, "volume": 99387.0}, {"date": "2026-01-12", "close": 2.55, "volume": 83354.0}, {"date": "2026-01-13", "close": 2.58, "volume": 83869.0}, {"date": "2026-01-14", "close": 2.51, "volume": 66782.0}, {"date": "2026-01-15", "close": 2.5, "volume": 89876.0}, {"date": "2026-01-16", "close": 2.66, "volume": 87233.0}, {"date": "2026-01-20", "close": 2.42, "volume": 88098.0}, {"date": "2026-01-21", "close": 2.62, "volume": 129211.0}, {"date": "2026-01-22", "close": 2.73, "volume": 144687.0}, {"date": "2026-01-23", "close": 3.16, "volume": 278749.0}, {"date": "2026-01-26", "close": 2.88, "volume": 264729.0}, {"date": "2026-01-27", "close": 3.22, "volume": 107105.0}, {"date": "2026-01-28", "close": 3.2, "volume": 201668.0}, {"date": "2026-01-29", "close": 3.23, "volume": 317614.0}, {"date": "2026-01-30", "close": 3.11, "volume": 119193.0}, {"date": "2026-02-02", "close": 3.2, "volume": 102696.0}, {"date": "2026-02-03", "close": 3.0, "volume": 77817.0}, {"date": "2026-02-04", "close": 2.91, "volume": 99908.0}, {"date": "2026-02-05", "close": 2.92, "volume": 109419.0}, {"date": "2026-02-06", "close": 3.09, "volume": 98862.0}, {"date": "2026-02-09", "close": 3.06, "volume": 92985.0}, {"date": "2026-02-10", "close": 2.85, "volume": 40035.0}, {"date": "2026-02-11", "close": 2.7, "volume": 83632.0}, {"date": "2026-02-12", "close": 2.63, "volume": 49991.0}, {"date": "2026-02-13", "close": 2.85, "volume": 48433.0}, {"date": "2026-02-17", "close": 2.8, "volume": 44037.0}, {"date": "2026-02-18", "close": 2.76, "volume": 105057.0}, {"date": "2026-02-19", "close": 2.62, "volume": 45224.0}, {"date": "2026-02-20", "close": 2.45, "volume": 61896.0}, {"date": "2026-02-23", "close": 2.41, "volume": 40854.0}, {"date": "2026-02-24", "close": 2.65, "volume": 38775.0}, {"date": "2026-02-25", "close": 2.74, "volume": 45145.0}, {"date": "2026-02-26", "close": 2.74, "volume": 34080.0}, {"date": "2026-02-27", "close": 2.59, "volume": 33341.0}, {"date": "2026-03-02", "close": 2.7, "volume": 46613.0}, {"date": "2026-03-03", "close": 2.69, "volume": 42283.0}, {"date": "2026-03-04", "close": 2.67, "volume": 46627.0}, {"date": "2026-03-05", "close": 2.56, "volume": 60788.0}, {"date": "2026-03-06", "close": 2.51, "volume": 38744.0}, {"date": "2026-03-09", "close": 2.5, "volume": 52716.0}, {"date": "2026-03-10", "close": 2.4, "volume": 64242.0}, {"date": "2026-03-11", "close": 2.6, "volume": 66416.0}, {"date": "2026-03-12", "close": 2.52, "volume": 51439.0}, {"date": "2026-03-13", "close": 2.47, "volume": 24880.0}, {"date": "2026-03-16", "close": 2.48, "volume": 41455.0}, {"date": "2026-03-17", "close": 2.85, "volume": 142270.0}, {"date": "2026-03-18", "close": 2.73, "volume": 34848.0}, {"date": "2026-03-19", "close": 2.89, "volume": 47229.0}, {"date": "2026-03-20", "close": 3.06, "volume": 82864.0}, {"date": "2026-03-23", "close": 3.16, "volume": 100893.0}, {"date": "2026-03-24", "close": 3.3, "volume": 142164.0}, {"date": "2026-03-25", "close": 3.5, "volume": 68681.0}, {"date": "2026-03-26", "close": 3.0, "volume": 52088.0}, {"date": "2026-03-27", "close": 2.955, "volume": 61028.0}, {"date": "2026-03-30", "close": 2.75, "volume": 35843.0}, {"date": "2026-03-31", "close": 2.84, "volume": 44224.0}, {"date": "2026-04-01", "close": 2.89, "volume": 38250.0}, {"date": "2026-04-02", "close": 2.89, "volume": 68775.0}, {"date": "2026-04-06", "close": 2.81, "volume": 36245.0}, {"date": "2026-04-07", "close": 2.67, "volume": 38358.0}, {"date": "2026-04-08", "close": 2.86, "volume": 37592.0}, {"date": "2026-04-09", "close": 3.0, "volume": 34028.0}, {"date": "2026-04-10", "close": 3.11, "volume": 50776.0}, {"date": "2026-04-13", "close": 3.19, "volume": 67815.0}, {"date": "2026-04-14", "close": 3.3, "volume": 50660.0}, {"date": "2026-04-15", "close": 3.41, "volume": 53687.0}, {"date": "2026-04-16", "close": 3.29, "volume": 33343.0}, {"date": "2026-04-17", "close": 3.14, "volume": 32216.0}, {"date": "2026-04-20", "close": 3.22, "volume": 41396.0}, {"date": "2026-04-21", "close": 3.12, "volume": 23417.0}, {"date": "2026-04-22", "close": 3.05, "volume": 36692.0}, {"date": "2026-04-23", "close": 2.89, "volume": 77679.0}, {"date": "2026-04-24", "close": 2.97, "volume": 28331.0}, {"date": "2026-04-27", "close": 2.87, "volume": 25799.0}, {"date": "2026-04-28", "close": 2.83, "volume": 32778.0}, {"date": "2026-04-29", "close": 2.41, "volume": 155101.0}, {"date": "2026-04-30", "close": 2.48, "volume": 69144.0}, {"date": "2026-05-01", "close": 2.49, "volume": 52833.0}, {"date": "2026-05-04", "close": 2.43, "volume": 83801.0}, {"date": "2026-05-05", "close": 2.22, "volume": 140221.0}, {"date": "2026-05-06", "close": 2.36, "volume": 52646.0}, {"date": "2026-05-07", "close": 2.22, "volume": 47269.0}, {"date": "2026-05-08", "close": 2.37, "volume": 87006.0}, {"date": "2026-05-11", "close": 2.22, "volume": 84354.0}, {"date": "2026-05-12", "close": 2.175, "volume": 58377.0}, {"date": "2026-05-13", "close": 2.22, "volume": 46919.0}, {"date": "2026-05-14", "close": 2.285, "volume": 40286.0}, {"date": "2026-05-15", "close": 2.26, "volume": 23571.0}, {"date": "2026-05-18", "close": 2.19, "volume": 39737.0}, {"date": "2026-05-19", "close": 2.26, "volume": 24470.0}, {"date": "2026-05-20", "close": 2.35, "volume": 44536.0}, {"date": "2026-05-21", "close": 2.36, "volume": 27160.0}, {"date": "2026-05-22", "close": 2.43, "volume": 35891.0}, {"date": "2026-05-26", "close": 2.3, "volume": 55146.0}, {"date": "2026-05-27", "close": 2.8, "volume": 199676.0}, {"date": "2026-05-28", "close": 2.62, "volume": 67413.0}, {"date": "2026-05-29", "close": 2.47, "volume": 54110.0}, {"date": "2026-06-01", "close": 2.47, "volume": 42142.0}, {"date": "2026-06-02", "close": 2.69, "volume": 99763.0}, {"date": "2026-06-03", "close": 2.48, "volume": 69298.0}, {"date": "2026-06-04", "close": 2.57, "volume": 42654.0}, {"date": "2026-06-05", "close": 2.42, "volume": 63228.0}, {"date": "2026-06-08", "close": 2.53, "volume": 60418.0}, {"date": "2026-06-09", "close": 2.51, "volume": 81711.0}, {"date": "2026-06-10", "close": 2.4, "volume": 46316.0}, {"date": "2026-06-11", "close": 2.45, "volume": 65354.0}, {"date": "2026-06-12", "close": 2.31, "volume": 100658.0}, {"date": "2026-06-15", "close": 2.31, "volume": 101853.0}, {"date": "2026-06-16", "close": 2.2, "volume": 82022.0}, {"date": "2026-06-17", "close": 2.18, "volume": 93625.0}, {"date": "2026-06-18", "close": 2.25, "volume": 78603.0}, {"date": "2026-06-22", "close": 2.13, "volume": 62478.0}, {"date": "2026-06-23", "close": 2.11, "volume": 26929.0}, {"date": "2026-06-24", "close": 1.96, "volume": 73845.0}, {"date": "2026-06-25", "close": 1.98, "volume": 47384.0}, {"date": "2026-06-26", "close": 1.93, "volume": 108596.0}, {"date": "2026-06-29", "close": 1.88, "volume": 67632.0}, {"date": "2026-06-30", "close": 1.9, "volume": 80803.0}, {"date": "2026-07-01", "close": 2.16, "volume": 97286.0}, {"date": "2026-07-02", "close": 1.99, "volume": 65238.0}, {"date": "2026-07-06", "close": 2.06, "volume": 41976.0}, {"date": "2026-07-07", "close": 1.99, "volume": 66974.0}, {"date": "2026-07-08", "close": 1.94, "volume": 49567.0}, {"date": "2026-07-09", "close": 2.04, "volume": 28744.0}, {"date": "2026-07-10", "close": 2.04, "volume": 31811.0}, {"date": "2026-07-13", "close": 1.92, "volume": 49274.0}, {"date": "2026-07-14", "close": 2.01, "volume": 39967.0}, {"date": "2026-07-15", "close": 2.14, "volume": 53090.0}, {"date": "2026-07-16", "close": 2.2, "volume": 147977.0}, {"date": "2026-07-17", "close": 2.09, "volume": 29809.0}, {"date": "2026-07-20", "close": 2.09, "volume": 33131.0}, {"date": "2026-07-21", "close": 2.03, "volume": 36618.0}, {"date": "2026-07-22", "close": 2.06, "volume": 49722.0}, {"date": "2026-07-23", "close": 2.11, "volume": 109757.0}, {"date": "2026-07-24", "close": 2.16, "volume": 58198.0}, {"date": "2026-07-27", "close": 2.2, "volume": 38743.0}, {"date": "2026-07-28", "close": 2.215, "volume": 40393.0}, {"date": "2026-07-29", "close": 2.14, "volume": 73451.0}, {"date": "2026-07-30", "close": 2.24, "volume": 41644.0}, {"date": "2026-07-31", "close": 2.18, "volume": 15984.0}, {"date": "2026-08-03", "close": 2.32, "volume": 60456.0}, {"date": "2026-08-04", "close": 2.21, "volume": 31331.0}, {"date": "2026-08-05", "close": 2.255, "volume": 36469.0}, {"date": "2026-08-06", "close": 2.23, "volume": 19771.0}, {"date": "2026-08-07", "close": 2.15, "volume": 31311.0}, {"date": "2026-08-10", "close": 2.15, "volume": 16320.0}, {"date": "2026-08-11", "close": 2.32, "volume": 71093.0}, {"date": "2026-08-12", "close": 2.32, "volume": 55776.0}, {"date": "2026-08-13", "close": 2.52, "volume": 260217.0}, {"date": "2026-08-14", "close": 2.5, "volume": 53143.0}, {"date": "2026-08-17", "close": 2.46, "volume": 48701.0}, {"date": "2026-08-18", "close": 2.5, "volume": 59037.0}, {"date": "2026-08-19", "close": 2.49, "volume": 43278.0}, {"date": "2026-08-20", "close": 2.42, "volume": 42377.0}, {"date": "2026-08-21", "close": 2.42, "volume": 74331.0}, {"date": "2026-08-24", "close": 2.35, "volume": 57327.0}, {"date": "2026-08-25", "close": 2.37, "volume": 27884.0}, {"date": "2026-08-26", "close": 2.57, "volume": 61344.0}, {"date": "2026-08-27", "close": 2.68, "volume": 61970.0}, {"date": "2026-08-28", "close": 2.79, "volume": 51805.0}, {"date": "2026-08-31", "close": 2.84, "volume": 44087.0}, {"date": "2026-09-01", "close": 2.88, "volume": 40750.0}, {"date": "2026-09-02", "close": 3.16, "volume": 177614.0}, {"date": "2026-09-03", "close": 3.25, "volume": 165526.0}, {"date": "2026-09-04", "close": 3.32, "volume": 40761.0}, {"date": "2026-09-08", "close": 3.425, "volume": 75247.0}, {"date": "2026-09-09", "close": 3.31, "volume": 39350.0}, {"date": "2026-09-10", "close": 3.2, "volume": 44701.0}, {"date": "2026-09-11", "close": 3.24, "volume": 30590.0}, {"date": "2026-09-14", "close": 3.1, "volume": 142834.0}, {"date": "2026-09-15", "close": 3.17, "volume": 42411.0}, {"date": "2026-09-16", "close": 3.19, "volume": 38091.0}, {"date": "2026-09-17", "close": 3.25, "volume": 52128.0}, {"date": "2026-09-18", "close": 3.13, "volume": 46417.0}, {"date": "2026-09-21", "close": 2.86, "volume": 67602.0}, {"date": "2026-09-22", "close": 2.98, "volume": 49327.0}], "refreshing": true}