{"ticker": "YCBD", "overview": {"name": "cbdMD, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "YCBD", "has_prices": true, "as_of": "2026-07-24", "last": 0.538, "prev_close": 0.5763, "change": -0.0383, "change_pct": -0.06645844178379316, "session_volume": 341405.0, "vwap_5": 0.5564996750216029, "vwap_20": 0.6664712040871934, "vwap_60": 0.7671048705882595, "vwap_250": 1.3895317514791643, "high_52w": 2.27, "low_52w": 0.4701, "avg_volume_20": 238550.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001437749-26-035032", "src": "13DG", "ticker": "YCBD", "cik": "1644903", "company": "cbdMD, Inc.", "company_raw": "cbdMD, Inc.", "who": "Akretive Holdings LLC", "who_key": "Akretive Holdings LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Akretive Holdings LLC takes a 15.9% activist stake in YCBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1655238/0001437749-26-035032-index.htm", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 2910}], "recent_buys": [], "institutional": [{"id": "13DG-0001437749-26-035032", "src": "13DG", "ticker": "YCBD", "cik": "1644903", "company": "cbdMD, Inc.", "company_raw": "cbdMD, Inc.", "who": "Akretive Holdings LLC", "who_key": "Akretive Holdings LLC", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Akretive Holdings LLC takes a 15.9% activist stake in YCBD", "source_url": "https://www.sec.gov/Archives/edgar/data/1655238/0001437749-26-035032-index.htm", "trade_date": "2026-11-04", "timestamp": "2026-11-04", "mins": 2910}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "cbdMD, Inc. Common Stock", "new_value": "cbdMD, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001644903", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001644903", "applied": 1, "detected_at": "2026-10-28T17:07:54.358716"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "YCBD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 882.0882, "volume": 408.0}, {"date": "2021-07-28", "close": 932.4933, "volume": 646.0}, {"date": "2021-07-29", "close": 928.8929, "volume": 347.0}, {"date": "2021-07-30", "close": 928.8929, "volume": 405.0}, {"date": "2021-08-02", "close": 874.8875, "volume": 707.0}, {"date": "2021-08-03", "close": 878.4878, "volume": 299.0}, {"date": "2021-08-04", "close": 882.0882, "volume": 207.0}, {"date": "2021-08-05", "close": 806.4806, "volume": 1239.0}, {"date": "2021-08-06", "close": 810.081, "volume": 595.0}, {"date": "2021-08-09", "close": 831.6832, "volume": 529.0}, {"date": "2021-08-10", "close": 824.4824, "volume": 319.0}, {"date": "2021-08-11", "close": 788.4788, "volume": 530.0}, {"date": "2021-08-12", "close": 799.2799, "volume": 773.0}, {"date": "2021-08-13", "close": 748.8749, "volume": 1992.0}, {"date": "2021-08-16", "close": 774.0774, "volume": 374.0}, {"date": "2021-08-17", "close": 727.2727, "volume": 337.0}, {"date": "2021-08-18", "close": 741.6742, "volume": 640.0}, {"date": "2021-08-19", "close": 730.8731, "volume": 1030.0}, {"date": "2021-08-20", "close": 712.8713, "volume": 269.0}, {"date": "2021-08-23", "close": 730.8731, "volume": 424.0}, {"date": "2021-08-24", "close": 730.8731, "volume": 437.0}, {"date": "2021-08-25", "close": 752.4752, "volume": 697.0}, {"date": "2021-08-26", "close": 777.6778, "volume": 451.0}, {"date": "2021-08-27", "close": 759.676, "volume": 408.0}, {"date": "2021-08-30", "close": 781.2781, "volume": 259.0}, {"date": "2021-08-31", "close": 774.0774, "volume": 504.0}, {"date": "2021-09-01", "close": 846.0846, "volume": 665.0}, {"date": "2021-09-02", "close": 820.8821, "volume": 293.0}, {"date": "2021-09-03", "close": 864.0864, "volume": 553.0}, {"date": "2021-09-07", "close": 856.8857, "volume": 398.0}, {"date": "2021-09-08", "close": 871.2871, "volume": 308.0}, {"date": "2021-09-09", "close": 835.2835, "volume": 307.0}, {"date": "2021-09-10", "close": 817.2817, "volume": 507.0}, {"date": "2021-09-13", "close": 781.2781, "volume": 152.0}, {"date": "2021-09-14", "close": 734.4734, "volume": 360.0}, {"date": "2021-09-15", "close": 727.2727, "volume": 363.0}, {"date": "2021-09-16", "close": 712.8713, "volume": 403.0}, {"date": "2021-09-17", "close": 709.2709, "volume": 948.0}, {"date": "2021-09-20", "close": 698.4698, "volume": 345.0}, {"date": "2021-09-21", "close": 752.4752, "volume": 1048.0}, {"date": "2021-09-22", "close": 727.2727, "volume": 326.0}, {"date": "2021-09-23", "close": 730.8731, "volume": 225.0}, {"date": "2021-09-24", "close": 734.4734, "volume": 143.0}, {"date": "2021-09-27", "close": 723.6724, "volume": 261.0}, {"date": "2021-09-28", "close": 698.4698, "volume": 329.0}, {"date": "2021-09-29", "close": 694.8695, "volume": 460.0}, {"date": "2021-09-30", "close": 748.8749, "volume": 335.0}, {"date": "2021-10-01", "close": 705.6706, "volume": 264.0}, {"date": "2021-10-04", "close": 702.0702, "volume": 221.0}, {"date": "2021-10-05", "close": 709.2709, "volume": 258.0}, {"date": "2021-10-06", "close": 702.0702, "volume": 112.0}, {"date": "2021-10-07", "close": 666.0666, "volume": 699.0}, {"date": "2021-10-08", "close": 637.2637, "volume": 446.0}, {"date": "2021-10-11", "close": 619.2619, "volume": 764.0}, {"date": "2021-10-12", "close": 634.2394, "volume": 309.0}, {"date": "2021-10-13", "close": 637.2637, "volume": 148.0}, {"date": "2021-10-14", "close": 630.063, "volume": 247.0}, {"date": "2021-10-15", "close": 687.6688, "volume": 1181.0}, {"date": "2021-10-18", "close": 709.2709, "volume": 628.0}, {"date": "2021-10-19", "close": 720.072, "volume": 716.0}, {"date": "2021-10-20", "close": 752.4752, "volume": 513.0}, {"date": "2021-10-21", "close": 763.2763, "volume": 401.0}, {"date": "2021-10-22", "close": 756.0756, "volume": 492.0}, {"date": "2021-10-25", "close": 741.6742, "volume": 336.0}, {"date": "2021-10-26", "close": 698.4698, "volume": 617.0}, {"date": "2021-10-27", "close": 676.8677, "volume": 190.0}, {"date": "2021-10-28", "close": 669.667, "volume": 313.0}, {"date": "2021-10-29", "close": 637.2637, "volume": 1393.0}, {"date": "2021-11-01", "close": 633.6634, "volume": 682.0}, {"date": "2021-11-02", "close": 630.063, "volume": 610.0}, {"date": "2021-11-03", "close": 648.0648, "volume": 223.0}, {"date": "2021-11-04", "close": 630.063, "volume": 338.0}, {"date": "2021-11-05", "close": 626.4626, "volume": 375.0}, {"date": "2021-11-08", "close": 612.0612, "volume": 837.0}, {"date": "2021-11-09", "close": 630.063, "volume": 724.0}, {"date": "2021-11-10", "close": 601.2601, "volume": 422.0}, {"date": "2021-11-11", "close": 622.8623, "volume": 285.0}, {"date": "2021-11-12", "close": 655.2655, "volume": 1652.0}, {"date": "2021-11-15", "close": 644.4644, "volume": 2331.0}, {"date": "2021-11-16", "close": 619.2619, "volume": 713.0}, {"date": "2021-11-17", "close": 586.8587, "volume": 817.0}, {"date": "2021-11-18", "close": 583.2583, "volume": 2356.0}, {"date": "2021-11-19", "close": 583.2583, "volume": 450.0}, {"date": "2021-11-22", "close": 532.8533, "volume": 1742.0}, {"date": "2021-11-23", "close": 482.4482, "volume": 1467.0}, {"date": "2021-11-24", "close": 565.2565, "volume": 1138.0}, {"date": "2021-11-26", "close": 536.4536, "volume": 506.0}, {"date": "2021-11-29", "close": 698.4698, "volume": 107022.0}, {"date": "2021-11-30", "close": 604.8605, "volume": 12659.0}, {"date": "2021-12-01", "close": 568.8569, "volume": 3645.0}, {"date": "2021-12-02", "close": 550.8551, "volume": 2066.0}, {"date": "2021-12-03", "close": 500.45, "volume": 1665.0}, {"date": "2021-12-06", "close": 493.2493, "volume": 858.0}, {"date": "2021-12-07", "close": 536.4536, "volume": 2081.0}, {"date": "2021-12-08", "close": 543.6544, "volume": 860.0}, {"date": "2021-12-09", "close": 504.0504, "volume": 1000.0}, {"date": "2021-12-10", "close": 468.0468, "volume": 1894.0}, {"date": "2021-12-13", "close": 486.0486, "volume": 1413.0}, {"date": "2021-12-14", "close": 468.0468, "volume": 590.0}, {"date": "2021-12-15", "close": 453.6454, "volume": 1879.0}, {"date": "2021-12-16", "close": 406.8407, "volume": 1575.0}, {"date": "2021-12-17", "close": 478.8479, "volume": 3661.0}, {"date": "2021-12-20", "close": 421.2421, "volume": 1825.0}, {"date": "2021-12-21", "close": 424.8425, "volume": 1433.0}, {"date": "2021-12-22", "close": 410.441, "volume": 915.0}, {"date": "2021-12-23", "close": 406.8407, "volume": 1579.0}, {"date": "2021-12-27", "close": 388.8389, "volume": 2000.0}, {"date": "2021-12-28", "close": 367.2367, "volume": 2555.0}, {"date": "2021-12-29", "close": 374.4374, "volume": 1847.0}, {"date": "2021-12-30", "close": 388.8389, "volume": 1541.0}, {"date": "2021-12-31", "close": 388.8389, "volume": 1644.0}, {"date": "2022-01-03", "close": 432.0432, "volume": 1042.0}, {"date": "2022-01-04", "close": 399.64, "volume": 994.0}, {"date": "2022-01-05", "close": 374.4374, "volume": 733.0}, {"date": "2022-01-06", "close": 367.2367, "volume": 661.0}, {"date": "2022-01-07", "close": 381.6382, "volume": 721.0}, {"date": "2022-01-10", "close": 381.6382, "volume": 507.0}, {"date": "2022-01-11", "close": 392.4392, "volume": 304.0}, {"date": "2022-01-12", "close": 388.8389, "volume": 264.0}, {"date": "2022-01-13", "close": 374.4374, "volume": 300.0}, {"date": "2022-01-14", "close": 378.0378, "volume": 586.0}, {"date": "2022-01-18", "close": 424.8425, "volume": 3295.0}, {"date": "2022-01-19", "close": 388.8389, "volume": 1194.0}, {"date": "2022-01-20", "close": 392.4392, "volume": 336.0}, {"date": "2022-01-21", "close": 381.6382, "volume": 472.0}, {"date": "2022-01-24", "close": 374.4374, "volume": 1193.0}, {"date": "2022-01-25", "close": 378.0378, "volume": 690.0}, {"date": "2022-01-26", "close": 367.2367, "volume": 433.0}, {"date": "2022-01-27", "close": 351.0711, "volume": 531.0}, {"date": "2022-01-28", "close": 358.2358, "volume": 464.0}, {"date": "2022-01-31", "close": 374.4374, "volume": 1103.0}, {"date": "2022-02-01", "close": 385.2385, "volume": 496.0}, {"date": "2022-02-02", "close": 367.2367, "volume": 637.0}, {"date": "2022-02-03", "close": 360.036, "volume": 743.0}, {"date": "2022-02-04", "close": 352.8353, "volume": 1276.0}, {"date": "2022-02-07", "close": 340.018, "volume": 1287.0}, {"date": "2022-02-08", "close": 349.2349, "volume": 563.0}, {"date": "2022-02-09", "close": 352.8353, "volume": 775.0}, {"date": "2022-02-10", "close": 352.9433, "volume": 1462.0}, {"date": "2022-02-11", "close": 284.1044, "volume": 3057.0}, {"date": "2022-02-14", "close": 274.1314, "volume": 1304.0}, {"date": "2022-02-15", "close": 295.2295, "volume": 1260.0}, {"date": "2022-02-16", "close": 287.2727, "volume": 482.0}, {"date": "2022-02-17", "close": 288.0288, "volume": 1233.0}, {"date": "2022-02-18", "close": 311.4311, "volume": 1127.0}, {"date": "2022-02-22", "close": 279.964, "volume": 1199.0}, {"date": "2022-02-23", "close": 279.568, "volume": 357.0}, {"date": "2022-02-24", "close": 266.4266, "volume": 615.0}, {"date": "2022-02-25", "close": 286.4086, "volume": 468.0}, {"date": "2022-02-28", "close": 309.631, "volume": 501.0}, {"date": "2022-03-01", "close": 302.4302, "volume": 307.0}, {"date": "2022-03-02", "close": 298.8299, "volume": 179.0}, {"date": "2022-03-03", "close": 280.8281, "volume": 393.0}, {"date": "2022-03-04", "close": 283.8524, "volume": 310.0}, {"date": "2022-03-07", "close": 273.6274, "volume": 437.0}, {"date": "2022-03-08", "close": 284.4284, "volume": 1856.0}, {"date": "2022-03-09", "close": 288.0288, "volume": 411.0}, {"date": "2022-03-10", "close": 294.4014, "volume": 120.0}, {"date": "2022-03-11", "close": 303.3303, "volume": 937.0}, {"date": "2022-03-14", "close": 306.0306, "volume": 340.0}, {"date": "2022-03-15", "close": 280.8281, "volume": 521.0}, {"date": "2022-03-16", "close": 298.8299, "volume": 336.0}, {"date": "2022-03-17", "close": 306.0306, "volume": 301.0}, {"date": "2022-03-18", "close": 262.8263, "volume": 1782.0}, {"date": "2022-03-21", "close": 292.9973, "volume": 880.0}, {"date": "2022-03-22", "close": 303.7624, "volume": 383.0}, {"date": "2022-03-23", "close": 298.8299, "volume": 419.0}, {"date": "2022-03-24", "close": 392.4392, "volume": 2467.0}, {"date": "2022-03-25", "close": 410.441, "volume": 6093.0}, {"date": "2022-03-28", "close": 352.8353, "volume": 1871.0}, {"date": "2022-03-29", "close": 385.2385, "volume": 1114.0}, {"date": "2022-03-30", "close": 381.6382, "volume": 635.0}, {"date": "2022-03-31", "close": 374.4374, "volume": 429.0}, {"date": "2022-04-01", "close": 360.036, "volume": 674.0}, {"date": "2022-04-04", "close": 378.0378, "volume": 396.0}, {"date": "2022-04-05", "close": 392.4392, "volume": 647.0}, {"date": "2022-04-06", "close": 370.8371, "volume": 600.0}, {"date": "2022-04-07", "close": 345.0585, "volume": 631.0}, {"date": "2022-04-08", "close": 295.2295, "volume": 996.0}, {"date": "2022-04-11", "close": 288.0288, "volume": 542.0}, {"date": "2022-04-12", "close": 289.2889, "volume": 205.0}, {"date": "2022-04-13", "close": 261.4221, "volume": 1481.0}, {"date": "2022-04-14", "close": 255.6256, "volume": 820.0}, {"date": "2022-04-18", "close": 237.3717, "volume": 901.0}, {"date": "2022-04-19", "close": 238.5239, "volume": 1235.0}, {"date": "2022-04-20", "close": 259.2259, "volume": 790.0}, {"date": "2022-04-21", "close": 247.1647, "volume": 888.0}, {"date": "2022-04-22", "close": 244.8245, "volume": 564.0}, {"date": "2022-04-25", "close": 259.2259, "volume": 616.0}, {"date": "2022-04-26", "close": 243.0603, "volume": 426.0}, {"date": "2022-04-27", "close": 231.9352, "volume": 430.0}, {"date": "2022-04-28", "close": 240.8641, "volume": 388.0}, {"date": "2022-04-29", "close": 230.423, "volume": 299.0}, {"date": "2022-05-02", "close": 238.4878, "volume": 431.0}, {"date": "2022-05-03", "close": 241.3681, "volume": 184.0}, {"date": "2022-05-04", "close": 248.3888, "volume": 256.0}, {"date": "2022-05-05", "close": 240.252, "volume": 206.0}, {"date": "2022-05-06", "close": 246.6247, "volume": 178.0}, {"date": "2022-05-09", "close": 237.2274, "volume": 452.0}, {"date": "2022-05-10", "close": 224.3024, "volume": 420.0}, {"date": "2022-05-11", "close": 219.586, "volume": 285.0}, {"date": "2022-05-12", "close": 226.8227, "volume": 231.0}, {"date": "2022-05-13", "close": 297.6778, "volume": 1212.0}, {"date": "2022-05-16", "close": 245.7606, "volume": 440.0}, {"date": "2022-05-17", "close": 274.7075, "volume": 1090.0}, {"date": "2022-05-18", "close": 291.6292, "volume": 706.0}, {"date": "2022-05-19", "close": 291.5932, "volume": 370.0}, {"date": "2022-05-20", "close": 288.0288, "volume": 138.0}, {"date": "2022-05-23", "close": 295.2295, "volume": 214.0}, {"date": "2022-05-24", "close": 291.6292, "volume": 217.0}, {"date": "2022-05-25", "close": 256.6697, "volume": 1019.0}, {"date": "2022-05-26", "close": 257.4257, "volume": 379.0}, {"date": "2022-05-27", "close": 245.5446, "volume": 322.0}, {"date": "2022-05-31", "close": 248.4608, "volume": 3380.0}, {"date": "2022-06-01", "close": 219.694, "volume": 476.0}, {"date": "2022-06-02", "close": 211.0171, "volume": 1105.0}, {"date": "2022-06-03", "close": 217.2457, "volume": 773.0}, {"date": "2022-06-06", "close": 176.4536, "volume": 1860.0}, {"date": "2022-06-07", "close": 178.9739, "volume": 1111.0}, {"date": "2022-06-08", "close": 190.099, "volume": 610.0}, {"date": "2022-06-09", "close": 185.4545, "volume": 238.0}, {"date": "2022-06-10", "close": 154.8155, "volume": 1473.0}, {"date": "2022-06-13", "close": 147.6508, "volume": 1005.0}, {"date": "2022-06-14", "close": 154.8155, "volume": 385.0}, {"date": "2022-06-15", "close": 164.4284, "volume": 303.0}, {"date": "2022-06-16", "close": 164.5005, "volume": 404.0}, {"date": "2022-06-17", "close": 176.4176, "volume": 538.0}, {"date": "2022-06-21", "close": 153.3393, "volume": 871.0}, {"date": "2022-06-22", "close": 185.9946, "volume": 5073.0}, {"date": "2022-06-23", "close": 160.6481, "volume": 1123.0}, {"date": "2022-06-24", "close": 149.1989, "volume": 731.0}, {"date": "2022-06-27", "close": 155.1755, "volume": 392.0}, {"date": "2022-06-28", "close": 151.2151, "volume": 538.0}, {"date": "2022-06-29", "close": 151.2871, "volume": 258.0}, {"date": "2022-06-30", "close": 158.4878, "volume": 735.0}, {"date": "2022-07-01", "close": 154.8155, "volume": 346.0}, {"date": "2022-07-05", "close": 151.2151, "volume": 280.0}, {"date": "2022-07-06", "close": 148.6949, "volume": 454.0}, {"date": "2022-07-07", "close": 152.8713, "volume": 1343.0}, {"date": "2022-07-08", "close": 133.2133, "volume": 1231.0}, {"date": "2022-07-11", "close": 142.2142, "volume": 757.0}, {"date": "2022-07-12", "close": 143.9784, "volume": 408.0}, {"date": "2022-07-13", "close": 144.5185, "volume": 204.0}, {"date": "2022-07-14", "close": 138.6139, "volume": 1182.0}, {"date": "2022-07-15", "close": 136.3096, "volume": 423.0}, {"date": "2022-07-18", "close": 145.8146, "volume": 541.0}, {"date": "2022-07-19", "close": 162.1602, "volume": 880.0}, {"date": "2022-07-20", "close": 165.5086, "volume": 401.0}, {"date": "2022-07-21", "close": 172.4572, "volume": 417.0}, {"date": "2022-07-22", "close": 164.8965, "volume": 294.0}, {"date": "2022-07-25", "close": 158.5599, "volume": 338.0}, {"date": "2022-07-26", "close": 165.5446, "volume": 111.0}, {"date": "2022-07-27", "close": 165.6166, "volume": 203.0}, {"date": "2022-07-28", "close": 172.8173, "volume": 151.0}, {"date": "2022-07-29", "close": 172.8533, "volume": 240.0}, {"date": "2022-08-01", "close": 180.018, "volume": 650.0}, {"date": "2022-08-02", "close": 191.7192, "volume": 711.0}, {"date": "2022-08-03", "close": 187.2187, "volume": 282.0}, {"date": "2022-08-04", "close": 198.5599, "volume": 628.0}, {"date": "2022-08-05", "close": 183.6184, "volume": 362.0}, {"date": "2022-08-08", "close": 205.2205, "volume": 652.0}, {"date": "2022-08-09", "close": 204.6445, "volume": 3977.0}, {"date": "2022-08-10", "close": 201.6202, "volume": 976.0}, {"date": "2022-08-11", "close": 188.6589, "volume": 596.0}, {"date": "2022-08-12", "close": 189.739, "volume": 339.0}, {"date": "2022-08-15", "close": 187.0027, "volume": 447.0}, {"date": "2022-08-16", "close": 178.2178, "volume": 1165.0}, {"date": "2022-08-17", "close": 163.1683, "volume": 1837.0}, {"date": "2022-08-18", "close": 174.1134, "volume": 277.0}, {"date": "2022-08-19", "close": 158.2718, "volume": 176.0}, {"date": "2022-08-22", "close": 162.8083, "volume": 164.0}, {"date": "2022-08-23", "close": 158.4158, "volume": 204.0}, {"date": "2022-08-24", "close": 158.4158, "volume": 105.0}, {"date": "2022-08-25", "close": 155.5356, "volume": 421.0}, {"date": "2022-08-26", "close": 147.6148, "volume": 448.0}, {"date": "2022-08-29", "close": 147.9748, "volume": 247.0}, {"date": "2022-08-30", "close": 137.1737, "volume": 815.0}, {"date": "2022-08-31", "close": 143.6904, "volume": 965.0}, {"date": "2022-09-01", "close": 135.4815, "volume": 594.0}, {"date": "2022-09-02", "close": 131.6292, "volume": 223.0}, {"date": "2022-09-06", "close": 129.3249, "volume": 434.0}, {"date": "2022-09-07", "close": 122.9163, "volume": 844.0}, {"date": "2022-09-08", "close": 115.2115, "volume": 453.0}, {"date": "2022-09-09", "close": 104.1944, "volume": 2019.0}, {"date": "2022-09-12", "close": 104.1224, "volume": 1669.0}, {"date": "2022-09-13", "close": 100.414, "volume": 498.0}, {"date": "2022-09-14", "close": 95.3735, "volume": 992.0}, {"date": "2022-09-15", "close": 97.5698, "volume": 522.0}, {"date": "2022-09-16", "close": 91.8092, "volume": 1327.0}, {"date": "2022-09-19", "close": 97.0657, "volume": 484.0}, {"date": "2022-09-20", "close": 91.8092, "volume": 391.0}, {"date": "2022-09-21", "close": 93.6094, "volume": 582.0}, {"date": "2022-09-22", "close": 90.8727, "volume": 835.0}, {"date": "2022-09-23", "close": 79.568, "volume": 834.0}, {"date": "2022-09-26", "close": 85.0765, "volume": 568.0}, {"date": "2022-09-27", "close": 81.3681, "volume": 466.0}, {"date": "2022-09-28", "close": 79.4239, "volume": 901.0}, {"date": "2022-09-29", "close": 83.2043, "volume": 432.0}, {"date": "2022-09-30", "close": 81.0441, "volume": 484.0}, {"date": "2022-10-03", "close": 83.9964, "volume": 281.0}, {"date": "2022-10-04", "close": 88.1368, "volume": 918.0}, {"date": "2022-10-05", "close": 88.2088, "volume": 283.0}, {"date": "2022-10-06", "close": 100.8101, "volume": 1789.0}, {"date": "2022-10-07", "close": 87.3087, "volume": 1211.0}, {"date": "2022-10-10", "close": 91.0171, "volume": 452.0}, {"date": "2022-10-11", "close": 87.2727, "volume": 390.0}, {"date": "2022-10-12", "close": 91.8092, "volume": 374.0}, {"date": "2022-10-13", "close": 90.045, "volume": 304.0}, {"date": "2022-10-14", "close": 107.6508, "volume": 1070.0}, {"date": "2022-10-17", "close": 100.9181, "volume": 1051.0}, {"date": "2022-10-18", "close": 108.0468, "volume": 1100.0}, {"date": "2022-10-19", "close": 95.5176, "volume": 895.0}, {"date": "2022-10-20", "close": 110.315, "volume": 624.0}, {"date": "2022-10-21", "close": 101.7462, "volume": 384.0}, {"date": "2022-10-24", "close": 108.0108, "volume": 972.0}, {"date": "2022-10-25", "close": 111.6112, "volume": 213.0}, {"date": "2022-10-26", "close": 112.3312, "volume": 600.0}, {"date": "2022-10-27", "close": 121.6922, "volume": 1198.0}, {"date": "2022-10-28", "close": 118.6679, "volume": 671.0}, {"date": "2022-10-31", "close": 118.8119, "volume": 377.0}, {"date": "2022-11-01", "close": 122.4122, "volume": 293.0}, {"date": "2022-11-02", "close": 116.7806, "volume": 194.0}, {"date": "2022-11-03", "close": 115.1035, "volume": 357.0}, {"date": "2022-11-04", "close": 105.4905, "volume": 300.0}, {"date": "2022-11-07", "close": 101.7462, "volume": 423.0}, {"date": "2022-11-08", "close": 97.9658, "volume": 650.0}, {"date": "2022-11-09", "close": 88.4248, "volume": 571.0}, {"date": "2022-11-10", "close": 93.6094, "volume": 354.0}, {"date": "2022-11-11", "close": 95.0495, "volume": 1076.0}, {"date": "2022-11-14", "close": 93.6094, "volume": 628.0}, {"date": "2022-11-15", "close": 94.6895, "volume": 508.0}, {"date": "2022-11-16", "close": 89.2889, "volume": 475.0}, {"date": "2022-11-17", "close": 88.5689, "volume": 337.0}, {"date": "2022-11-18", "close": 86.4086, "volume": 1079.0}, {"date": "2022-11-21", "close": 82.6643, "volume": 607.0}, {"date": "2022-11-22", "close": 80.036, "volume": 445.0}, {"date": "2022-11-23", "close": 82.8083, "volume": 273.0}, {"date": "2022-11-25", "close": 79.82, "volume": 112.0}, {"date": "2022-11-28", "close": 80.288, "volume": 730.0}, {"date": "2022-11-29", "close": 87.0207, "volume": 301.0}, {"date": "2022-11-30", "close": 97.2097, "volume": 778.0}, {"date": "2022-12-01", "close": 99.55, "volume": 492.0}, {"date": "2022-12-02", "close": 116.6157, "volume": 2383.0}, {"date": "2022-12-05", "close": 100.8461, "volume": 873.0}, {"date": "2022-12-06", "close": 107.7228, "volume": 652.0}, {"date": "2022-12-07", "close": 100.8461, "volume": 463.0}, {"date": "2022-12-08", "close": 120.324, "volume": 1005.0}, {"date": "2022-12-09", "close": 144.0144, "volume": 1380.0}, {"date": "2022-12-12", "close": 158.3078, "volume": 687.0}, {"date": "2022-12-13", "close": 152.6553, "volume": 630.0}, {"date": "2022-12-14", "close": 133.6094, "volume": 291.0}, {"date": "2022-12-15", "close": 104.4464, "volume": 1199.0}, {"date": "2022-12-16", "close": 103.6904, "volume": 777.0}, {"date": "2022-12-19", "close": 100.8101, "volume": 476.0}, {"date": "2022-12-20", "close": 93.7534, "volume": 216.0}, {"date": "2022-12-21", "close": 93.2853, "volume": 495.0}, {"date": "2022-12-22", "close": 90.009, "volume": 332.0}, {"date": "2022-12-23", "close": 90.009, "volume": 553.0}, {"date": "2022-12-27", "close": 87.7048, "volume": 2386.0}, {"date": "2022-12-28", "close": 79.2079, "volume": 700.0}, {"date": "2022-12-29", "close": 82.1242, "volume": 400.0}, {"date": "2022-12-30", "close": 81.7282, "volume": 1213.0}, {"date": "2023-01-03", "close": 82.9883, "volume": 202.0}, {"date": "2023-01-04", "close": 86.4446, "volume": 283.0}, {"date": "2023-01-05", "close": 84.9685, "volume": 146.0}, {"date": "2023-01-06", "close": 85.5806, "volume": 131.0}, {"date": "2023-01-09", "close": 84.2484, "volume": 301.0}, {"date": "2023-01-10", "close": 91.7732, "volume": 600.0}, {"date": "2023-01-11", "close": 90.009, "volume": 1242.0}, {"date": "2023-01-12", "close": 103.5824, "volume": 1525.0}, {"date": "2023-01-13", "close": 122.0522, "volume": 1691.0}, {"date": "2023-01-17", "close": 108.0108, "volume": 627.0}, {"date": "2023-01-18", "close": 109.0909, "volume": 371.0}, {"date": "2023-01-19", "close": 111.6112, "volume": 598.0}, {"date": "2023-01-20", "close": 108.1188, "volume": 326.0}, {"date": "2023-01-23", "close": 108.0468, "volume": 1569.0}, {"date": "2023-01-24", "close": 116.6157, "volume": 882.0}, {"date": "2023-01-25", "close": 112.9073, "volume": 244.0}, {"date": "2023-01-26", "close": 114.1674, "volume": 368.0}, {"date": "2023-01-27", "close": 114.4914, "volume": 781.0}, {"date": "2023-01-30", "close": 115.2115, "volume": 768.0}, {"date": "2023-01-31", "close": 123.9244, "volume": 565.0}, {"date": "2023-02-01", "close": 118.8119, "volume": 493.0}, {"date": "2023-02-02", "close": 124.2124, "volume": 398.0}, {"date": "2023-02-03", "close": 119.1719, "volume": 171.0}, {"date": "2023-02-06", "close": 123.2763, "volume": 191.0}, {"date": "2023-02-07", "close": 122.0162, "volume": 429.0}, {"date": "2023-02-08", "close": 113.7714, "volume": 317.0}, {"date": "2023-02-09", "close": 108.0108, "volume": 591.0}, {"date": "2023-02-10", "close": 100.018, "volume": 764.0}, {"date": "2023-02-13", "close": 102.4662, "volume": 1286.0}, {"date": "2023-02-14", "close": 94.3294, "volume": 456.0}, {"date": "2023-02-15", "close": 100.8101, "volume": 366.0}, {"date": "2023-02-16", "close": 100.6661, "volume": 327.0}, {"date": "2023-02-17", "close": 101.9262, "volume": 271.0}, {"date": "2023-02-21", "close": 90.045, "volume": 228.0}, {"date": "2023-02-22", "close": 92.4932, "volume": 361.0}, {"date": "2023-02-23", "close": 94.3654, "volume": 315.0}, {"date": "2023-02-24", "close": 94.2934, "volume": 169.0}, {"date": "2023-02-27", "close": 89.2889, "volume": 181.0}, {"date": "2023-02-28", "close": 87.1287, "volume": 106.0}, {"date": "2023-03-01", "close": 87.1287, "volume": 199.0}, {"date": "2023-03-02", "close": 89.2889, "volume": 103.0}, {"date": "2023-03-03", "close": 86.3006, "volume": 476.0}, {"date": "2023-03-06", "close": 81.8722, "volume": 548.0}, {"date": "2023-03-07", "close": 90.009, "volume": 4650.0}, {"date": "2023-03-08", "close": 86.4086, "volume": 789.0}, {"date": "2023-03-09", "close": 82.8083, "volume": 458.0}, {"date": "2023-03-10", "close": 72.0072, "volume": 1932.0}, {"date": "2023-03-13", "close": 74.2034, "volume": 427.0}, {"date": "2023-03-14", "close": 72.7273, "volume": 848.0}, {"date": "2023-03-15", "close": 72.0792, "volume": 586.0}, {"date": "2023-03-16", "close": 73.0873, "volume": 369.0}, {"date": "2023-03-17", "close": 56.0936, "volume": 1236.0}, {"date": "2023-03-20", "close": 60.126, "volume": 671.0}, {"date": "2023-03-21", "close": 64.8065, "volume": 468.0}, {"date": "2023-03-22", "close": 71.6472, "volume": 727.0}, {"date": "2023-03-23", "close": 68.3708, "volume": 348.0}, {"date": "2023-03-24", "close": 71.6112, "volume": 193.0}, {"date": "2023-03-27", "close": 70.207, "volume": 426.0}, {"date": "2023-03-28", "close": 61.5302, "volume": 373.0}, {"date": "2023-03-29", "close": 64.0144, "volume": 321.0}, {"date": "2023-03-30", "close": 70.5671, "volume": 493.0}, {"date": "2023-03-31", "close": 70.207, "volume": 255.0}, {"date": "2023-04-03", "close": 67.2547, "volume": 172.0}, {"date": "2023-04-04", "close": 70.8191, "volume": 283.0}, {"date": "2023-04-05", "close": 68.3708, "volume": 189.0}, {"date": "2023-04-06", "close": 68.4068, "volume": 144.0}, {"date": "2023-04-10", "close": 61.9622, "volume": 324.0}, {"date": "2023-04-11", "close": 64.8065, "volume": 311.0}, {"date": "2023-04-12", "close": 61.6022, "volume": 871.0}, {"date": "2023-04-13", "close": 61.2061, "volume": 574.0}, {"date": "2023-04-14", "close": 55.8056, "volume": 926.0}, {"date": "2023-04-17", "close": 53.2853, "volume": 1070.0}, {"date": "2023-04-18", "close": 53.2493, "volume": 1943.0}, {"date": "2023-04-19", "close": 46.5167, "volume": 2429.0}, {"date": "2023-04-20", "close": 41.7642, "volume": 976.0}, {"date": "2023-04-21", "close": 41.5842, "volume": 1438.0}, {"date": "2023-04-24", "close": 40.5041, "volume": 7620.0}, {"date": "2023-04-25", "close": 43.44, "volume": 22968.0}, {"date": "2023-04-26", "close": 34.5208, "volume": 9479.0}, {"date": "2023-04-27", "close": 34.08, "volume": 3981.0}, {"date": "2023-04-28", "close": 26.24, "volume": 6615.0}, {"date": "2023-05-01", "close": 15.6, "volume": 51857.0}, {"date": "2023-05-02", "close": 16.48, "volume": 39788.0}, {"date": "2023-05-03", "close": 15.44, "volume": 12286.0}, {"date": "2023-05-04", "close": 15.76, "volume": 26770.0}, {"date": "2023-05-05", "close": 16.0, "volume": 16258.0}, {"date": "2023-05-08", "close": 16.32, "volume": 10008.0}, {"date": "2023-05-09", "close": 16.08, "volume": 4214.0}, {"date": "2023-05-10", "close": 16.16, "volume": 1856.0}, {"date": "2023-05-11", "close": 16.08, "volume": 4020.0}, {"date": "2023-05-12", "close": 17.44, "volume": 84188.0}, {"date": "2023-05-15", "close": 16.28, "volume": 39701.0}, {"date": "2023-05-16", "close": 16.2392, "volume": 43859.0}, {"date": "2023-05-17", "close": 15.52, "volume": 15011.0}, {"date": "2023-05-18", "close": 15.44, "volume": 20138.0}, {"date": "2023-05-19", "close": 16.4, "volume": 7596.0}, {"date": "2023-05-22", "close": 15.2, "volume": 8218.0}, {"date": "2023-05-23", "close": 15.2, "volume": 8401.0}, {"date": "2023-05-24", "close": 14.96, "volume": 7046.0}, {"date": "2023-05-25", "close": 14.64, "volume": 10134.0}, {"date": "2023-05-26", "close": 14.4, "volume": 2135.0}, {"date": "2023-05-30", "close": 15.44, "volume": 7327.0}, {"date": "2023-05-31", "close": 15.2, "volume": 11219.0}, {"date": "2023-06-01", "close": 15.12, "volume": 4213.0}, {"date": "2023-06-02", "close": 15.52, "volume": 1456.0}, {"date": "2023-06-05", "close": 15.2, "volume": 2635.0}, {"date": "2023-06-06", "close": 15.12, "volume": 1265.0}, {"date": "2023-06-07", "close": 13.52, "volume": 17175.0}, {"date": "2023-06-08", "close": 13.92, "volume": 3308.0}, {"date": "2023-06-09", "close": 13.36, "volume": 6384.0}, {"date": "2023-06-12", "close": 12.8, "volume": 3764.0}, {"date": "2023-06-13", "close": 13.52, "volume": 1641.0}, {"date": "2023-06-14", "close": 13.68, "volume": 1460.0}, {"date": "2023-06-15", "close": 13.84, "volume": 2635.0}, {"date": "2023-06-16", "close": 13.6, "volume": 58525.0}, {"date": "2023-06-20", "close": 13.92, "volume": 6144.0}, {"date": "2023-06-21", "close": 13.84, "volume": 1711.0}, {"date": "2023-06-22", "close": 13.52, "volume": 1006.0}, {"date": "2023-06-23", "close": 13.52, "volume": 3701.0}, {"date": "2023-06-26", "close": 12.3192, "volume": 9911.0}, {"date": "2023-06-27", "close": 12.08, "volume": 3619.0}, {"date": "2023-06-28", "close": 11.6, "volume": 5033.0}, {"date": "2023-06-29", "close": 12.4, "volume": 17855.0}, {"date": "2023-06-30", "close": 11.2, "volume": 4258.0}, {"date": "2023-07-03", "close": 11.44, "volume": 1712.0}, {"date": "2023-07-05", "close": 11.36, "volume": 3452.0}, {"date": "2023-07-06", "close": 11.52, "volume": 1641.0}, {"date": "2023-07-07", "close": 11.76, "volume": 1403.0}, {"date": "2023-07-10", "close": 11.84, "volume": 1162.0}, {"date": "2023-07-11", "close": 11.52, "volume": 5039.0}, {"date": "2023-07-12", "close": 10.8, "volume": 5003.0}, {"date": "2023-07-13", "close": 10.72, "volume": 3909.0}, {"date": "2023-07-14", "close": 11.36, "volume": 4658.0}, {"date": "2023-07-17", "close": 11.36, "volume": 1565.0}, {"date": "2023-07-18", "close": 11.44, "volume": 1947.0}, {"date": "2023-07-19", "close": 11.52, "volume": 2772.0}, {"date": "2023-07-20", "close": 11.28, "volume": 2602.0}, {"date": "2023-07-21", "close": 11.6, "volume": 1106.0}, {"date": "2023-07-24", "close": 11.2, "volume": 3584.0}, {"date": "2023-07-25", "close": 10.72, "volume": 3303.0}, {"date": "2023-07-26", "close": 10.8, "volume": 1713.0}, {"date": "2023-07-27", "close": 10.8, "volume": 1959.0}, {"date": "2023-07-28", "close": 11.44, "volume": 2990.0}, {"date": "2023-07-31", "close": 11.6, "volume": 2463.0}, {"date": "2023-08-01", "close": 11.44, "volume": 1181.0}, {"date": "2023-08-02", "close": 11.04, "volume": 1159.0}, {"date": "2023-08-03", "close": 10.96, "volume": 1310.0}, {"date": "2023-08-04", "close": 11.2, "volume": 1370.0}, {"date": "2023-08-07", "close": 11.2, "volume": 848.0}, {"date": "2023-08-08", "close": 10.88, "volume": 970.0}, {"date": "2023-08-09", "close": 11.44, "volume": 1389.0}, {"date": "2023-08-10", "close": 11.52, "volume": 1169.0}, {"date": "2023-08-11", "close": 11.52, "volume": 1768.0}, {"date": "2023-08-14", "close": 10.64, "volume": 2953.0}, {"date": "2023-08-15", "close": 10.8, "volume": 3219.0}, {"date": "2023-08-16", "close": 9.68, "volume": 4306.0}, {"date": "2023-08-17", "close": 9.92, "volume": 373.0}, {"date": "2023-08-18", "close": 9.52, "volume": 2505.0}, {"date": "2023-08-21", "close": 8.8, "volume": 2573.0}, {"date": "2023-08-22", "close": 8.8, "volume": 6522.0}, {"date": "2023-08-23", "close": 9.128, "volume": 1060.0}, {"date": "2023-08-24", "close": 8.56, "volume": 2824.0}, {"date": "2023-08-25", "close": 8.48, "volume": 2390.0}, {"date": "2023-08-28", "close": 8.4, "volume": 2593.0}, {"date": "2023-08-29", "close": 8.24, "volume": 1040.0}, {"date": "2023-08-30", "close": 8.24, "volume": 4683.0}, {"date": "2023-08-31", "close": 9.2008, "volume": 10199.0}, {"date": "2023-09-01", "close": 9.04, "volume": 1917.0}, {"date": "2023-09-05", "close": 9.28, "volume": 53176.0}, {"date": "2023-09-06", "close": 9.6, "volume": 6634.0}, {"date": "2023-09-07", "close": 8.8, "volume": 6358.0}, {"date": "2023-09-08", "close": 10.32, "volume": 7893.0}, {"date": "2023-09-11", "close": 11.2, "volume": 71365.0}, {"date": "2023-09-12", "close": 11.2, "volume": 16158.0}, {"date": "2023-09-13", "close": 9.6, "volume": 20232.0}, {"date": "2023-09-14", "close": 10.32, "volume": 6637.0}, {"date": "2023-09-15", "close": 10.8, "volume": 4944.0}, {"date": "2023-09-18", "close": 10.24, "volume": 4098.0}, {"date": "2023-09-19", "close": 10.32, "volume": 648.0}, {"date": "2023-09-20", "close": 9.28, "volume": 4694.0}, {"date": "2023-09-21", "close": 8.8, "volume": 3638.0}, {"date": "2023-09-22", "close": 8.32, "volume": 11918.0}, {"date": "2023-09-25", "close": 8.48, "volume": 8742.0}, {"date": "2023-09-26", "close": 8.28, "volume": 3517.0}, {"date": "2023-09-27", "close": 8.4544, "volume": 3284.0}, {"date": "2023-09-28", "close": 8.32, "volume": 1690.0}, {"date": "2023-09-29", "close": 8.28, "volume": 1072.0}, {"date": "2023-10-02", "close": 8.32, "volume": 1934.0}, {"date": "2023-10-03", "close": 8.24, "volume": 1181.0}, {"date": "2023-10-04", "close": 7.52, "volume": 4252.0}, {"date": "2023-10-05", "close": 7.9208, "volume": 1578.0}, {"date": "2023-10-06", "close": 7.44, "volume": 1474.0}, {"date": "2023-10-09", "close": 7.7616, "volume": 1337.0}, {"date": "2023-10-10", "close": 7.6, "volume": 6484.0}, {"date": "2023-10-11", "close": 7.6, "volume": 777.0}, {"date": "2023-10-12", "close": 7.52, "volume": 1583.0}, {"date": "2023-10-13", "close": 8.0, "volume": 3523.0}, {"date": "2023-10-16", "close": 7.76, "volume": 279.0}, {"date": "2023-10-17", "close": 7.6808, "volume": 1149.0}, {"date": "2023-10-18", "close": 8.0, "volume": 616.0}, {"date": "2023-10-19", "close": 7.6, "volume": 507.0}, {"date": "2023-10-20", "close": 7.68, "volume": 1570.0}, {"date": "2023-10-23", "close": 7.62, "volume": 407.0}, {"date": "2023-10-24", "close": 7.68, "volume": 816.0}, {"date": "2023-10-25", "close": 7.3792, "volume": 495.0}, {"date": "2023-10-26", "close": 7.6, "volume": 534.0}, {"date": "2023-10-27", "close": 7.28, "volume": 1014.0}, {"date": "2023-10-30", "close": 7.3592, "volume": 1082.0}, {"date": "2023-10-31", "close": 4.7208, "volume": 10767.0}, {"date": "2023-11-01", "close": 5.5634, "volume": 10997.0}, {"date": "2023-11-02", "close": 5.4296, "volume": 2441.0}, {"date": "2023-11-03", "close": 5.6928, "volume": 1840.0}, {"date": "2023-11-06", "close": 5.68, "volume": 573.0}, {"date": "2023-11-07", "close": 5.52, "volume": 1670.0}, {"date": "2023-11-08", "close": 5.48, "volume": 1901.0}, {"date": "2023-11-09", "close": 5.504, "volume": 2119.0}, {"date": "2023-11-10", "close": 5.68, "volume": 4247.0}, {"date": "2023-11-13", "close": 5.5344, "volume": 2049.0}, {"date": "2023-11-14", "close": 5.2, "volume": 3945.0}, {"date": "2023-11-15", "close": 5.32, "volume": 1857.0}, {"date": "2023-11-16", "close": 5.2968, "volume": 514.0}, {"date": "2023-11-17", "close": 5.24, "volume": 1729.0}, {"date": "2023-11-20", "close": 5.2, "volume": 962.0}, {"date": "2023-11-21", "close": 5.36, "volume": 799.0}, {"date": "2023-11-22", "close": 5.28, "volume": 494.0}, {"date": "2023-11-24", "close": 5.2728, "volume": 725.0}, {"date": "2023-11-27", "close": 5.16, "volume": 2581.0}, {"date": "2023-11-28", "close": 5.04, "volume": 1222.0}, {"date": "2023-11-29", "close": 5.088, "volume": 881.0}, {"date": "2023-11-30", "close": 5.5992, "volume": 21672.0}, {"date": "2023-12-01", "close": 5.6, "volume": 1813.0}, {"date": "2023-12-04", "close": 5.832, "volume": 3648.0}, {"date": "2023-12-05", "close": 5.912, "volume": 4542.0}, {"date": "2023-12-06", "close": 6.28, "volume": 6403.0}, {"date": "2023-12-07", "close": 6.16, "volume": 1146.0}, {"date": "2023-12-08", "close": 6.0, "volume": 3815.0}, {"date": "2023-12-11", "close": 5.8408, "volume": 709.0}, {"date": "2023-12-12", "close": 5.9336, "volume": 3122.0}, {"date": "2023-12-13", "close": 5.1848, "volume": 4068.0}, {"date": "2023-12-14", "close": 5.424, "volume": 3644.0}, {"date": "2023-12-15", "close": 5.32, "volume": 1972.0}, {"date": "2023-12-18", "close": 5.6, "volume": 1342.0}, {"date": "2023-12-19", "close": 5.1784, "volume": 8552.0}, {"date": "2023-12-20", "close": 5.28, "volume": 1060.0}, {"date": "2023-12-21", "close": 5.3378, "volume": 3835.0}, {"date": "2023-12-22", "close": 5.4768, "volume": 18844.0}, {"date": "2023-12-26", "close": 5.76, "volume": 6957.0}, {"date": "2023-12-27", "close": 5.68, "volume": 2889.0}, {"date": "2023-12-28", "close": 6.3192, "volume": 31618.0}, {"date": "2023-12-29", "close": 8.32, "volume": 5171943.0}, {"date": "2024-01-02", "close": 7.86, "volume": 89511.0}, {"date": "2024-01-03", "close": 7.92, "volume": 47822.0}, {"date": "2024-01-04", "close": 6.4, "volume": 29876.0}, {"date": "2024-01-05", "close": 5.9408, "volume": 13282.0}, {"date": "2024-01-08", "close": 5.848, "volume": 4992.0}, {"date": "2024-01-09", "close": 7.4792, "volume": 61329.0}, {"date": "2024-01-10", "close": 8.2, "volume": 156578.0}, {"date": "2024-01-11", "close": 6.3808, "volume": 35382.0}, {"date": "2024-01-12", "close": 6.3352, "volume": 15475.0}, {"date": "2024-01-16", "close": 6.0, "volume": 22902.0}, {"date": "2024-01-17", "close": 5.952, "volume": 9977.0}, {"date": "2024-01-18", "close": 6.3304, "volume": 20719.0}, {"date": "2024-01-19", "close": 6.2784, "volume": 5263.0}, {"date": "2024-01-22", "close": 5.9896, "volume": 5229.0}, {"date": "2024-01-23", "close": 6.0, "volume": 4566.0}, {"date": "2024-01-24", "close": 6.2728, "volume": 3959.0}, {"date": "2024-01-25", "close": 6.448, "volume": 3781.0}, {"date": "2024-01-26", "close": 6.1696, "volume": 1990.0}, {"date": "2024-01-29", "close": 6.396, "volume": 3496.0}, {"date": "2024-01-30", "close": 6.232, "volume": 4199.0}, {"date": "2024-01-31", "close": 6.2864, "volume": 3116.0}, {"date": "2024-02-01", "close": 6.24, "volume": 1616.0}, {"date": "2024-02-02", "close": 5.944, "volume": 4158.0}, {"date": "2024-02-05", "close": 5.9064, "volume": 4148.0}, {"date": "2024-02-06", "close": 6.064, "volume": 4536.0}, {"date": "2024-02-07", "close": 5.84, "volume": 6536.0}, {"date": "2024-02-08", "close": 5.9672, "volume": 5734.0}, {"date": "2024-02-09", "close": 5.912, "volume": 7992.0}, {"date": "2024-02-12", "close": 5.84, "volume": 6430.0}, {"date": "2024-02-13", "close": 5.6, "volume": 8791.0}, {"date": "2024-02-14", "close": 5.12, "volume": 14582.0}, {"date": "2024-02-15", "close": 5.592, "volume": 6169.0}, {"date": "2024-02-16", "close": 5.52, "volume": 3660.0}, {"date": "2024-02-20", "close": 5.5664, "volume": 3699.0}, {"date": "2024-02-21", "close": 5.7104, "volume": 2558.0}, {"date": "2024-02-22", "close": 5.4008, "volume": 901.0}, {"date": "2024-02-23", "close": 5.664, "volume": 2053.0}, {"date": "2024-02-26", "close": 5.5792, "volume": 962.0}, {"date": "2024-02-27", "close": 5.36, "volume": 4475.0}, {"date": "2024-02-28", "close": 5.672, "volume": 2927.0}, {"date": "2024-02-29", "close": 5.368, "volume": 2472.0}, {"date": "2024-03-01", "close": 5.84, "volume": 10940.0}, {"date": "2024-03-04", "close": 5.5808, "volume": 3915.0}, {"date": "2024-03-05", "close": 5.536, "volume": 1334.0}, {"date": "2024-03-06", "close": 5.8, "volume": 3403.0}, {"date": "2024-03-07", "close": 5.68, "volume": 864.0}, {"date": "2024-03-08", "close": 5.904, "volume": 1312.0}, {"date": "2024-03-11", "close": 5.664, "volume": 1840.0}, {"date": "2024-03-12", "close": 5.7736, "volume": 727.0}, {"date": "2024-03-13", "close": 5.6, "volume": 277.0}, {"date": "2024-03-14", "close": 5.7976, "volume": 499.0}, {"date": "2024-03-15", "close": 5.48, "volume": 3553.0}, {"date": "2024-03-18", "close": 6.16, "volume": 36945.0}, {"date": "2024-03-19", "close": 5.848, "volume": 11570.0}, {"date": "2024-03-20", "close": 5.856, "volume": 3790.0}, {"date": "2024-03-21", "close": 5.996, "volume": 5298.0}, {"date": "2024-03-22", "close": 7.28, "volume": 1099999.0}, {"date": "2024-03-25", "close": 7.28, "volume": 94790.0}, {"date": "2024-03-26", "close": 8.24, "volume": 208350.0}, {"date": "2024-03-27", "close": 8.08, "volume": 50454.0}, {"date": "2024-03-28", "close": 7.44, "volume": 27728.0}, {"date": "2024-04-01", "close": 6.88, "volume": 20724.0}, {"date": "2024-04-02", "close": 7.296, "volume": 41314.0}, {"date": "2024-04-03", "close": 7.2, "volume": 80414.0}, {"date": "2024-04-04", "close": 7.6928, "volume": 59798.0}, {"date": "2024-04-05", "close": 7.2072, "volume": 5635.0}, {"date": "2024-04-08", "close": 8.08, "volume": 47095.0}, {"date": "2024-04-09", "close": 7.84, "volume": 11255.0}, {"date": "2024-04-10", "close": 8.0, "volume": 22778.0}, {"date": "2024-04-11", "close": 8.16, "volume": 5948.0}, {"date": "2024-04-12", "close": 7.32, "volume": 8494.0}, {"date": "2024-04-15", "close": 7.5736, "volume": 16192.0}, {"date": "2024-04-16", "close": 7.2864, "volume": 4759.0}, {"date": "2024-04-17", "close": 7.36, "volume": 7248.0}, {"date": "2024-04-18", "close": 7.9936, "volume": 8898.0}, {"date": "2024-04-19", "close": 8.0, "volume": 16518.0}, {"date": "2024-04-22", "close": 7.8, "volume": 5725.0}, {"date": "2024-04-23", "close": 7.2808, "volume": 12186.0}, {"date": "2024-04-24", "close": 7.2, "volume": 3575.0}, {"date": "2024-04-25", "close": 7.2, "volume": 4282.0}, {"date": "2024-04-26", "close": 6.9688, "volume": 7495.0}, {"date": "2024-04-29", "close": 7.176, "volume": 5956.0}, {"date": "2024-04-30", "close": 8.8, "volume": 252071.0}, {"date": "2024-05-01", "close": 7.4408, "volume": 127754.0}, {"date": "2024-05-02", "close": 7.04, "volume": 36327.0}, {"date": "2024-05-03", "close": 6.896, "volume": 57312.0}, {"date": "2024-05-06", "close": 6.8, "volume": 11653.0}, {"date": "2024-05-07", "close": 6.424, "volume": 21882.0}, {"date": "2024-05-08", "close": 6.16, "volume": 15577.0}, {"date": "2024-05-09", "close": 5.928, "volume": 36521.0}, {"date": "2024-05-10", "close": 5.4072, "volume": 21837.0}, {"date": "2024-05-13", "close": 5.48, "volume": 18028.0}, {"date": "2024-05-14", "close": 5.68, "volume": 14280.0}, {"date": "2024-05-15", "close": 5.6504, "volume": 13900.0}, {"date": "2024-05-16", "close": 5.6816, "volume": 52330.0}, {"date": "2024-05-17", "close": 5.7239, "volume": 11910.0}, {"date": "2024-05-20", "close": 5.7368, "volume": 4701.0}, {"date": "2024-05-21", "close": 5.592, "volume": 2770.0}, {"date": "2024-05-22", "close": 5.6744, "volume": 2830.0}, {"date": "2024-05-23", "close": 5.3488, "volume": 12568.0}, {"date": "2024-05-24", "close": 5.304, "volume": 15185.0}, {"date": "2024-05-28", "close": 5.472, "volume": 6582.0}, {"date": "2024-05-29", "close": 5.3336, "volume": 1620.0}, {"date": "2024-05-30", "close": 5.4848, "volume": 15093.0}, {"date": "2024-05-31", "close": 5.312, "volume": 2290.0}, {"date": "2024-06-03", "close": 5.3504, "volume": 3047.0}, {"date": "2024-06-04", "close": 5.3232, "volume": 2783.0}, {"date": "2024-06-05", "close": 5.28, "volume": 6287.0}, {"date": "2024-06-06", "close": 5.3, "volume": 6474.0}, {"date": "2024-06-07", "close": 5.28, "volume": 8002.0}, {"date": "2024-06-10", "close": 5.4, "volume": 2264.0}, {"date": "2024-06-11", "close": 5.32, "volume": 4965.0}, {"date": "2024-06-12", "close": 5.28, "volume": 1350.0}, {"date": "2024-06-13", "close": 5.08, "volume": 4624.0}, {"date": "2024-06-14", "close": 5.192, "volume": 8052.0}, {"date": "2024-06-17", "close": 5.08, "volume": 583.0}, {"date": "2024-06-18", "close": 4.98, "volume": 4163.0}, {"date": "2024-06-20", "close": 5.04, "volume": 3745.0}, {"date": "2024-06-21", "close": 4.88, "volume": 5565.0}, {"date": "2024-06-24", "close": 4.88, "volume": 3112.0}, {"date": "2024-06-25", "close": 4.8728, "volume": 9704.0}, {"date": "2024-06-26", "close": 4.88, "volume": 4199.0}, {"date": "2024-06-27", "close": 4.6208, "volume": 25735.0}, {"date": "2024-06-28", "close": 4.72, "volume": 4386.0}, {"date": "2024-07-01", "close": 4.64, "volume": 2059.0}, {"date": "2024-07-02", "close": 4.48, "volume": 2337.0}, {"date": "2024-07-03", "close": 4.6408, "volume": 7162.0}, {"date": "2024-07-05", "close": 4.4872, "volume": 5905.0}, {"date": "2024-07-08", "close": 4.5999, "volume": 2696.0}, {"date": "2024-07-09", "close": 4.632, "volume": 3579.0}, {"date": "2024-07-10", "close": 4.712, "volume": 3123.0}, {"date": "2024-07-11", "close": 4.56, "volume": 610.0}, {"date": "2024-07-12", "close": 4.652, "volume": 2815.0}, {"date": "2024-07-15", "close": 4.7488, "volume": 3653.0}, {"date": "2024-07-16", "close": 4.88, "volume": 5440.0}, {"date": "2024-07-17", "close": 5.16, "volume": 8380.0}, {"date": "2024-07-18", "close": 4.9592, "volume": 3872.0}, {"date": "2024-07-19", "close": 4.8008, "volume": 850.0}, {"date": "2024-07-22", "close": 5.0064, "volume": 3361.0}, {"date": "2024-07-23", "close": 4.88, "volume": 2950.0}, {"date": "2024-07-24", "close": 5.032, "volume": 5069.0}, {"date": "2024-07-25", "close": 4.8104, "volume": 2780.0}, {"date": "2024-07-26", "close": 4.6408, "volume": 1035.0}, {"date": "2024-07-29", "close": 4.324, "volume": 8689.0}, {"date": "2024-07-30", "close": 4.4, "volume": 1256.0}, {"date": "2024-07-31", "close": 4.6392, "volume": 2341.0}, {"date": "2024-08-01", "close": 4.42, "volume": 8372.0}, {"date": "2024-08-02", "close": 4.6368, "volume": 3120.0}, {"date": "2024-08-05", "close": 4.3992, "volume": 4511.0}, {"date": "2024-08-06", "close": 4.264, "volume": 2785.0}, {"date": "2024-08-07", "close": 4.2, "volume": 1368.0}, {"date": "2024-08-08", "close": 4.32, "volume": 4016.0}, {"date": "2024-08-09", "close": 4.392, "volume": 4773.0}, {"date": "2024-08-12", "close": 3.9608, "volume": 2996.0}, {"date": "2024-08-13", "close": 3.8016, "volume": 476.0}, {"date": "2024-08-14", "close": 3.88, "volume": 3239.0}, {"date": "2024-08-15", "close": 3.944, "volume": 3734.0}, {"date": "2024-08-16", "close": 3.7616, "volume": 1615.0}, {"date": "2024-08-19", "close": 3.88, "volume": 3148.0}, {"date": "2024-08-20", "close": 4.36, "volume": 3412.0}, {"date": "2024-08-21", "close": 4.4, "volume": 1943.0}, {"date": "2024-08-22", "close": 4.36, "volume": 581.0}, {"date": "2024-08-23", "close": 4.264, "volume": 1198.0}, {"date": "2024-08-26", "close": 4.4, "volume": 41019.0}, {"date": "2024-08-27", "close": 4.4072, "volume": 11212.0}, {"date": "2024-08-28", "close": 4.164, "volume": 3112.0}, {"date": "2024-08-29", "close": 4.352, "volume": 1473.0}, {"date": "2024-08-30", "close": 4.352, "volume": 1220.0}, {"date": "2024-09-03", "close": 4.584, "volume": 2731.0}, {"date": "2024-09-04", "close": 4.3064, "volume": 677.0}, {"date": "2024-09-05", "close": 4.4036, "volume": 1031.0}, {"date": "2024-09-06", "close": 4.5592, "volume": 798.0}, {"date": "2024-09-09", "close": 4.496, "volume": 1974.0}, {"date": "2024-09-10", "close": 4.4, "volume": 747.0}, {"date": "2024-09-11", "close": 4.2616, "volume": 8099.0}, {"date": "2024-09-12", "close": 4.24, "volume": 660.0}, {"date": "2024-09-13", "close": 4.088, "volume": 2274.0}, {"date": "2024-09-16", "close": 4.1184, "volume": 2254.0}, {"date": "2024-09-17", "close": 4.336, "volume": 1911.0}, {"date": "2024-09-18", "close": 3.936, "volume": 4191.0}, {"date": "2024-09-19", "close": 3.848, "volume": 5287.0}, {"date": "2024-09-20", "close": 3.72, "volume": 3593.0}, {"date": "2024-09-23", "close": 3.6824, "volume": 9599.0}, {"date": "2024-09-24", "close": 3.8784, "volume": 1325.0}, {"date": "2024-09-25", "close": 3.76, "volume": 2376.0}, {"date": "2024-09-26", "close": 3.76, "volume": 1065.0}, {"date": "2024-09-27", "close": 3.76, "volume": 1093.0}, {"date": "2024-09-30", "close": 3.76, "volume": 4366.0}, {"date": "2024-10-01", "close": 3.5992, "volume": 4724.0}, {"date": "2024-10-02", "close": 3.6088, "volume": 2040.0}, {"date": "2024-10-03", "close": 3.68, "volume": 3495.0}, {"date": "2024-10-04", "close": 3.772, "volume": 3119.0}, {"date": "2024-10-07", "close": 3.648, "volume": 5471.0}, {"date": "2024-10-08", "close": 3.6784, "volume": 1080.0}, {"date": "2024-10-09", "close": 3.68, "volume": 1113.0}, {"date": "2024-10-10", "close": 3.564, "volume": 2998.0}, {"date": "2024-10-11", "close": 3.488, "volume": 4578.0}, {"date": "2024-10-14", "close": 3.52, "volume": 4883.0}, {"date": "2024-10-15", "close": 3.6264, "volume": 7950.0}, {"date": "2024-10-16", "close": 3.528, "volume": 5555.0}, {"date": "2024-10-17", "close": 3.44, "volume": 139813.0}, {"date": "2024-10-18", "close": 4.08, "volume": 105700.0}, {"date": "2024-10-21", "close": 4.1592, "volume": 18245.0}, {"date": "2024-10-22", "close": 4.056, "volume": 29401.0}, {"date": "2024-10-23", "close": 4.2192, "volume": 10704.0}, {"date": "2024-10-24", "close": 4.3184, "volume": 24018.0}, {"date": "2024-10-25", "close": 4.48, "volume": 6437.0}, {"date": "2024-10-28", "close": 4.3192, "volume": 3730.0}, {"date": "2024-10-29", "close": 4.32, "volume": 9632.0}, {"date": "2024-10-30", "close": 4.0, "volume": 5630.0}, {"date": "2024-10-31", "close": 4.08, "volume": 87580.0}, {"date": "2024-11-01", "close": 3.672, "volume": 33214.0}, {"date": "2024-11-04", "close": 3.68, "volume": 5214.0}, {"date": "2024-11-05", "close": 3.6, "volume": 7088.0}, {"date": "2024-11-06", "close": 3.5608, "volume": 9032.0}, {"date": "2024-11-07", "close": 3.672, "volume": 8832.0}, {"date": "2024-11-08", "close": 3.52, "volume": 11954.0}, {"date": "2024-11-11", "close": 3.76, "volume": 13746.0}, {"date": "2024-11-12", "close": 3.984, "volume": 137825.0}, {"date": "2024-11-13", "close": 3.624, "volume": 32411.0}, {"date": "2024-11-14", "close": 4.076, "volume": 21528.0}, {"date": "2024-11-15", "close": 3.92, "volume": 8416.0}, {"date": "2024-11-18", "close": 3.808, "volume": 7258.0}, {"date": "2024-11-19", "close": 3.6016, "volume": 6731.0}, {"date": "2024-11-20", "close": 3.6256, "volume": 8439.0}, {"date": "2024-11-21", "close": 3.6832, "volume": 8446.0}, {"date": "2024-11-22", "close": 3.684, "volume": 5625.0}, {"date": "2024-11-25", "close": 3.76, "volume": 6484.0}, {"date": "2024-11-26", "close": 4.064, "volume": 29412.0}, {"date": "2024-11-27", "close": 3.9032, "volume": 16166.0}, {"date": "2024-11-29", "close": 3.94, "volume": 7488.0}, {"date": "2024-12-02", "close": 3.992, "volume": 4317.0}, {"date": "2024-12-03", "close": 3.928, "volume": 3777.0}, {"date": "2024-12-04", "close": 3.792, "volume": 6821.0}, {"date": "2024-12-05", "close": 3.8, "volume": 5786.0}, {"date": "2024-12-06", "close": 3.7576, "volume": 6010.0}, {"date": "2024-12-09", "close": 3.6912, "volume": 11347.0}, {"date": "2024-12-10", "close": 3.424, "volume": 41427.0}, {"date": "2024-12-11", "close": 3.208, "volume": 23238.0}, {"date": "2024-12-12", "close": 3.12, "volume": 12081.0}, {"date": "2024-12-13", "close": 3.1264, "volume": 15797.0}, {"date": "2024-12-16", "close": 2.72, "volume": 1372593.0}, {"date": "2024-12-17", "close": 3.512, "volume": 225959.0}, {"date": "2024-12-18", "close": 3.184, "volume": 97888.0}, {"date": "2024-12-19", "close": 2.96, "volume": 63750.0}, {"date": "2024-12-20", "close": 2.88, "volume": 21908.0}, {"date": "2024-12-23", "close": 2.7376, "volume": 15029.0}, {"date": "2024-12-24", "close": 2.8, "volume": 3343.0}, {"date": "2024-12-26", "close": 2.888, "volume": 12821.0}, {"date": "2024-12-27", "close": 3.016, "volume": 65138.0}, {"date": "2024-12-30", "close": 2.976, "volume": 38259.0}, {"date": "2024-12-31", "close": 3.0, "volume": 22520.0}, {"date": "2025-01-02", "close": 3.312, "volume": 214617.0}, {"date": "2025-01-03", "close": 4.62, "volume": 1315263.0}, {"date": "2025-01-06", "close": 4.456, "volume": 596216.0}, {"date": "2025-01-07", "close": 3.984, "volume": 272120.0}, {"date": "2025-01-08", "close": 3.976, "volume": 183150.0}, {"date": "2025-01-10", "close": 4.504, "volume": 381508.0}, {"date": "2025-01-13", "close": 3.9, "volume": 103986.0}, {"date": "2025-01-14", "close": 4.1432, "volume": 92494.0}, {"date": "2025-01-15", "close": 4.0504, "volume": 3789354.0}, {"date": "2025-01-16", "close": 4.4848, "volume": 615288.0}, {"date": "2025-01-17", "close": 4.0192, "volume": 189915.0}, {"date": "2025-01-21", "close": 4.128, "volume": 113296.0}, {"date": "2025-01-22", "close": 3.9488, "volume": 46024.0}, {"date": "2025-01-23", "close": 4.8, "volume": 405538.0}, {"date": "2025-01-24", "close": 4.72, "volume": 127275.0}, {"date": "2025-01-27", "close": 4.04, "volume": 72215.0}, {"date": "2025-01-28", "close": 4.7336, "volume": 2124576.0}, {"date": "2025-01-29", "close": 4.4, "volume": 230150.0}, {"date": "2025-01-30", "close": 4.688, "volume": 304296.0}, {"date": "2025-01-31", "close": 4.576, "volume": 166307.0}, {"date": "2025-02-03", "close": 4.8784, "volume": 66511.0}, {"date": "2025-02-04", "close": 4.5808, "volume": 99838.0}, {"date": "2025-02-05", "close": 4.6208, "volume": 449418.0}, {"date": "2025-02-06", "close": 4.5264, "volume": 117745.0}, {"date": "2025-02-07", "close": 4.24, "volume": 38628.0}, {"date": "2025-02-10", "close": 4.448, "volume": 84991.0}, {"date": "2025-02-11", "close": 4.3904, "volume": 71236.0}, {"date": "2025-02-12", "close": 4.568, "volume": 99333.0}, {"date": "2025-02-13", "close": 4.56, "volume": 390649.0}, {"date": "2025-02-14", "close": 3.872, "volume": 197114.0}, {"date": "2025-02-18", "close": 3.728, "volume": 120120.0}, {"date": "2025-02-19", "close": 3.44, "volume": 78157.0}, {"date": "2025-02-20", "close": 3.548, "volume": 64679.0}, {"date": "2025-02-21", "close": 3.6, "volume": 23555.0}, {"date": "2025-02-24", "close": 3.44, "volume": 49962.0}, {"date": "2025-02-25", "close": 3.216, "volume": 283487.0}, {"date": "2025-02-26", "close": 3.4952, "volume": 89311.0}, {"date": "2025-02-27", "close": 3.3144, "volume": 24828.0}, {"date": "2025-02-28", "close": 3.1824, "volume": 32686.0}, {"date": "2025-03-03", "close": 2.984, "volume": 33870.0}, {"date": "2025-03-04", "close": 2.8, "volume": 66445.0}, {"date": "2025-03-05", "close": 2.944, "volume": 74670.0}, {"date": "2025-03-06", "close": 2.9016, "volume": 36127.0}, {"date": "2025-03-07", "close": 2.9256, "volume": 12190.0}, {"date": "2025-03-10", "close": 2.6232, "volume": 31705.0}, {"date": "2025-03-11", "close": 2.128, "volume": 147738.0}, {"date": "2025-03-12", "close": 2.144, "volume": 68909.0}, {"date": "2025-03-13", "close": 2.1192, "volume": 57294.0}, {"date": "2025-03-14", "close": 2.1584, "volume": 26028.0}, {"date": "2025-03-17", "close": 2.1192, "volume": 35484.0}, {"date": "2025-03-18", "close": 2.216, "volume": 50862.0}, {"date": "2025-03-19", "close": 2.32, "volume": 50945.0}, {"date": "2025-03-20", "close": 2.296, "volume": 6371.0}, {"date": "2025-03-21", "close": 2.168, "volume": 11015.0}, {"date": "2025-03-24", "close": 2.1944, "volume": 11505.0}, {"date": "2025-03-25", "close": 2.128, "volume": 12137.0}, {"date": "2025-03-26", "close": 2.0624, "volume": 10692.0}, {"date": "2025-03-27", "close": 2.08, "volume": 29290.0}, {"date": "2025-03-28", "close": 1.92, "volume": 23937.0}, {"date": "2025-03-31", "close": 1.84, "volume": 18868.0}, {"date": "2025-04-01", "close": 2.664, "volume": 1773050.0}, {"date": "2025-04-02", "close": 2.4264, "volume": 179158.0}, {"date": "2025-04-03", "close": 2.0752, "volume": 112020.0}, {"date": "2025-04-04", "close": 1.8664, "volume": 79842.0}, {"date": "2025-04-07", "close": 1.84, "volume": 153047.0}, {"date": "2025-04-08", "close": 2.024, "volume": 238545.0}, {"date": "2025-04-09", "close": 2.2312, "volume": 68368.0}, {"date": "2025-04-10", "close": 2.224, "volume": 88926.0}, {"date": "2025-04-11", "close": 1.7512, "volume": 111366.0}, {"date": "2025-04-14", "close": 1.92, "volume": 21243.0}, {"date": "2025-04-15", "close": 1.792, "volume": 16275.0}, {"date": "2025-04-16", "close": 1.7248, "volume": 37782.0}, {"date": "2025-04-17", "close": 1.84, "volume": 11510.0}, {"date": "2025-04-21", "close": 1.8312, "volume": 12526.0}, {"date": "2025-04-22", "close": 1.908, "volume": 33701.0}, {"date": "2025-04-23", "close": 1.9192, "volume": 42409.0}, {"date": "2025-04-24", "close": 2.04, "volume": 20289.0}, {"date": "2025-04-25", "close": 2.1032, "volume": 9534.0}, {"date": "2025-04-28", "close": 1.96, "volume": 21617.0}, {"date": "2025-04-29", "close": 1.9752, "volume": 50666.0}, {"date": "2025-04-30", "close": 1.74, "volume": 118423.0}, {"date": "2025-05-01", "close": 1.6344, "volume": 118434.0}, {"date": "2025-05-02", "close": 1.5024, "volume": 87511.0}, {"date": "2025-05-05", "close": 1.4608, "volume": 44665.0}, {"date": "2025-05-06", "close": 1.024, "volume": 493991.0}, {"date": "2025-05-07", "close": 0.91, "volume": 552750.0}, {"date": "2025-05-08", "close": 0.86, "volume": 214796.0}, {"date": "2025-05-09", "close": 0.935, "volume": 197037.0}, {"date": "2025-05-12", "close": 0.95, "volume": 172184.0}, {"date": "2025-05-13", "close": 1.01, "volume": 472573.0}, {"date": "2025-05-14", "close": 0.98, "volume": 423050.0}, {"date": "2025-05-15", "close": 0.99, "volume": 97615.0}, {"date": "2025-05-16", "close": 0.95, "volume": 53090.0}, {"date": "2025-05-19", "close": 0.9598, "volume": 72351.0}, {"date": "2025-05-20", "close": 0.935, "volume": 20118.0}, {"date": "2025-05-21", "close": 0.9085, "volume": 150210.0}, {"date": "2025-05-22", "close": 0.93, "volume": 22641.0}, {"date": "2025-05-23", "close": 0.9197, "volume": 39123.0}, {"date": "2025-05-27", "close": 0.9628, "volume": 207960.0}, {"date": "2025-05-28", "close": 0.97, "volume": 77596.0}, {"date": "2025-05-29", "close": 0.9899, "volume": 87285.0}, {"date": "2025-05-30", "close": 0.99, "volume": 314096.0}, {"date": "2025-06-02", "close": 0.89, "volume": 201970.0}, {"date": "2025-06-03", "close": 0.9795, "volume": 51244.0}, {"date": "2025-06-04", "close": 0.9654, "volume": 109371.0}, {"date": "2025-06-05", "close": 0.98, "volume": 42670.0}, {"date": "2025-06-06", "close": 0.9556, "volume": 58960.0}, {"date": "2025-06-09", "close": 0.8961, "volume": 79914.0}, {"date": "2025-06-10", "close": 0.898, "volume": 108103.0}, {"date": "2025-06-11", "close": 0.882, "volume": 41309.0}, {"date": "2025-06-12", "close": 0.8627, "volume": 58222.0}, {"date": "2025-06-13", "close": 0.859, "volume": 70062.0}, {"date": "2025-06-16", "close": 0.8579, "volume": 26485.0}, {"date": "2025-06-17", "close": 0.8221, "volume": 35536.0}, {"date": "2025-06-18", "close": 0.838, "volume": 41001.0}, {"date": "2025-06-20", "close": 0.82, "volume": 175825.0}, {"date": "2025-06-23", "close": 0.826, "volume": 10498.0}, {"date": "2025-06-24", "close": 0.8768, "volume": 8765.0}, {"date": "2025-06-25", "close": 0.87, "volume": 165737.0}, {"date": "2025-06-26", "close": 0.874, "volume": 238783.0}, {"date": "2025-06-27", "close": 0.907, "volume": 145601.0}, {"date": "2025-06-30", "close": 0.8918, "volume": 247557.0}, {"date": "2025-07-01", "close": 0.865, "volume": 23715.0}, {"date": "2025-07-02", "close": 0.9188, "volume": 26075.0}, {"date": "2025-07-03", "close": 0.86, "volume": 29120.0}, {"date": "2025-07-07", "close": 0.8631, "volume": 8169.0}, {"date": "2025-07-08", "close": 0.864, "volume": 24955.0}, {"date": "2025-07-09", "close": 0.94, "volume": 39593.0}, {"date": "2025-07-10", "close": 0.93, "volume": 33518.0}, {"date": "2025-07-11", "close": 0.9669, "volume": 106976.0}, {"date": "2025-07-14", "close": 0.96, "volume": 197378.0}, {"date": "2025-07-15", "close": 0.9665, "volume": 46028.0}, {"date": "2025-07-16", "close": 0.9207, "volume": 19414.0}, {"date": "2025-07-17", "close": 0.926, "volume": 12341.0}, {"date": "2025-07-18", "close": 0.966, "volume": 30796.0}, {"date": "2025-07-21", "close": 0.94, "volume": 45605.0}, {"date": "2025-07-22", "close": 0.9397, "volume": 46321.0}, {"date": "2025-07-23", "close": 0.95, "volume": 85853.0}, {"date": "2025-07-24", "close": 0.93, "volume": 166286.0}, {"date": "2025-07-25", "close": 0.95, "volume": 21482.0}, {"date": "2025-07-28", "close": 0.915, "volume": 22139.0}, {"date": "2025-07-29", "close": 0.9, "volume": 48647.0}, {"date": "2025-07-30", "close": 0.87, "volume": 262982.0}, {"date": "2025-07-31", "close": 0.897, "volume": 29116.0}, {"date": "2025-08-01", "close": 0.86, "volume": 21927.0}, {"date": "2025-08-04", "close": 0.8795, "volume": 47454.0}, {"date": "2025-08-05", "close": 0.8794, "volume": 27368.0}, {"date": "2025-08-06", "close": 0.8577, "volume": 10946.0}, {"date": "2025-08-07", "close": 0.8298, "volume": 67293.0}, {"date": "2025-08-08", "close": 0.883, "volume": 148614.0}, {"date": "2025-08-11", "close": 0.9716, "volume": 369165.0}, {"date": "2025-08-12", "close": 0.9444, "volume": 203452.0}, {"date": "2025-08-13", "close": 0.91, "volume": 104076.0}, {"date": "2025-08-14", "close": 0.8495, "volume": 137286.0}, {"date": "2025-08-15", "close": 0.7562, "volume": 219618.0}, {"date": "2025-08-18", "close": 0.68, "volume": 149163.0}, {"date": "2025-08-19", "close": 0.6272, "volume": 106538.0}, {"date": "2025-08-20", "close": 0.66, "volume": 395690.0}, {"date": "2025-08-21", "close": 0.644, "volume": 93393.0}, {"date": "2025-08-22", "close": 0.67, "volume": 60026.0}, {"date": "2025-08-25", "close": 0.7049, "volume": 214503.0}, {"date": "2025-08-26", "close": 0.71, "volume": 28622.0}, {"date": "2025-08-27", "close": 0.695, "volume": 18105.0}, {"date": "2025-08-28", "close": 0.775, "volume": 186636.0}, {"date": "2025-08-29", "close": 0.739, "volume": 143979.0}, {"date": "2025-09-02", "close": 0.73, "volume": 136276.0}, {"date": "2025-09-03", "close": 0.7499, "volume": 130268.0}, {"date": "2025-09-04", "close": 0.7201, "volume": 50251.0}, {"date": "2025-09-05", "close": 0.7305, "volume": 57517.0}, {"date": "2025-09-08", "close": 0.708, "volume": 60221.0}, {"date": "2025-09-09", "close": 0.7168, "volume": 55577.0}, {"date": "2025-09-10", "close": 0.6821, "volume": 43940.0}, {"date": "2025-09-11", "close": 0.699, "volume": 63370.0}, {"date": "2025-09-12", "close": 0.68, "volume": 52469.0}, {"date": "2025-09-15", "close": 0.6712, "volume": 46059.0}, {"date": "2025-09-16", "close": 0.717, "volume": 109734.0}, {"date": "2025-09-17", "close": 0.691, "volume": 28077.0}, {"date": "2025-09-18", "close": 0.7196, "volume": 26419.0}, {"date": "2025-09-19", "close": 0.6576, "volume": 66746.0}, {"date": "2025-09-22", "close": 0.688, "volume": 72155.0}, {"date": "2025-09-23", "close": 0.6616, "volume": 65668.0}, {"date": "2025-09-24", "close": 0.6687, "volume": 44784.0}, {"date": "2025-09-25", "close": 0.602, "volume": 76338.0}, {"date": "2025-09-26", "close": 0.624, "volume": 93860.0}, {"date": "2025-09-29", "close": 1.38, "volume": 198867600.0}, {"date": "2025-09-30", "close": 1.21, "volume": 6490174.0}, {"date": "2025-10-01", "close": 1.14, "volume": 4337256.0}, {"date": "2025-10-02", "close": 1.18, "volume": 5437055.0}, {"date": "2025-10-03", "close": 1.16, "volume": 1674960.0}, {"date": "2025-10-06", "close": 1.3, "volume": 1256387.0}, {"date": "2025-10-07", "close": 1.48, "volume": 2478706.0}, {"date": "2025-10-08", "close": 1.43, "volume": 467574.0}, {"date": "2025-10-09", "close": 1.45, "volume": 1237967.0}, {"date": "2025-10-10", "close": 1.23, "volume": 707844.0}, {"date": "2025-10-13", "close": 1.28, "volume": 210800.0}, {"date": "2025-10-14", "close": 1.19, "volume": 336820.0}, {"date": "2025-10-15", "close": 1.19, "volume": 961206.0}, {"date": "2025-10-16", "close": 1.05, "volume": 619640.0}, {"date": "2025-10-17", "close": 1.15, "volume": 325925.0}, {"date": "2025-10-20", "close": 1.15, "volume": 153514.0}, {"date": "2025-10-21", "close": 1.06, "volume": 190707.0}, {"date": "2025-10-22", "close": 1.0, "volume": 450146.0}, {"date": "2025-10-23", "close": 1.04, "volume": 292936.0}, {"date": "2025-10-24", "close": 1.06, "volume": 91479.0}, {"date": "2025-10-27", "close": 1.02, "volume": 129398.0}, {"date": "2025-10-28", "close": 1.03, "volume": 79613.0}, {"date": "2025-10-29", "close": 0.95, "volume": 260930.0}, {"date": "2025-10-30", "close": 0.88, "volume": 256806.0}, {"date": "2025-10-31", "close": 0.8745, "volume": 126255.0}, {"date": "2025-11-03", "close": 0.841, "volume": 166466.0}, {"date": "2025-11-04", "close": 0.809, "volume": 139095.0}, {"date": "2025-11-05", "close": 0.819, "volume": 69723.0}, {"date": "2025-11-06", "close": 0.78, "volume": 70467.0}, {"date": "2025-11-07", "close": 0.803, "volume": 116092.0}, {"date": "2025-11-10", "close": 0.804, "volume": 148102.0}, {"date": "2025-11-11", "close": 0.804, "volume": 163798.0}, {"date": "2025-11-12", "close": 0.7741, "volume": 72725.0}, {"date": "2025-11-13", "close": 0.738, "volume": 115588.0}, {"date": "2025-11-14", "close": 0.642, "volume": 324769.0}, {"date": "2025-11-17", "close": 0.602, "volume": 301639.0}, {"date": "2025-11-18", "close": 0.603, "volume": 69215.0}, {"date": "2025-11-19", "close": 0.533, "volume": 381937.0}, {"date": "2025-11-20", "close": 0.5037, "volume": 115295.0}, {"date": "2025-11-21", "close": 0.4701, "volume": 127042.0}, {"date": "2025-11-24", "close": 0.525, "volume": 238572.0}, {"date": "2025-11-25", "close": 0.5552, "volume": 71003.0}, {"date": "2025-11-26", "close": 0.5361, "volume": 15939890.0}, {"date": "2025-11-28", "close": 0.618, "volume": 693612.0}, {"date": "2025-12-01", "close": 0.5765, "volume": 302638.0}, {"date": "2025-12-02", "close": 0.595, "volume": 156008.0}, {"date": "2025-12-03", "close": 0.5926, "volume": 212036.0}, {"date": "2025-12-04", "close": 0.6114, "volume": 463685.0}, {"date": "2025-12-05", "close": 0.61, "volume": 157356.0}, {"date": "2025-12-08", "close": 0.6386, "volume": 368969.0}, {"date": "2025-12-09", "close": 0.615, "volume": 159260.0}, {"date": "2025-12-10", "close": 0.635, "volume": 147652.0}, {"date": "2025-12-11", "close": 0.631, "volume": 1874488.0}, {"date": "2025-12-12", "close": 1.2, "volume": 304269000.0}, {"date": "2025-12-15", "close": 1.2, "volume": 68126030.0}, {"date": "2025-12-16", "close": 1.43, "volume": 17907140.0}, {"date": "2025-12-17", "close": 2.27, "volume": 152093000.0}, {"date": "2025-12-18", "close": 1.93, "volume": 53743480.0}, {"date": "2025-12-19", "close": 1.51, "volume": 16373090.0}, {"date": "2025-12-22", "close": 1.37, "volume": 5100090.0}, {"date": "2025-12-23", "close": 1.66, "volume": 8872796.0}, {"date": "2025-12-24", "close": 1.59, "volume": 3332409.0}, {"date": "2025-12-26", "close": 1.68, "volume": 2105537.0}, {"date": "2025-12-29", "close": 1.36, "volume": 2626719.0}, {"date": "2025-12-30", "close": 1.36, "volume": 1810779.0}, {"date": "2025-12-31", "close": 1.35, "volume": 1321840.0}, {"date": "2026-01-02", "close": 1.16, "volume": 1861827.0}, {"date": "2026-01-05", "close": 1.12, "volume": 2089477.0}, {"date": "2026-01-06", "close": 1.15, "volume": 1766873.0}, {"date": "2026-01-07", "close": 1.1, "volume": 1092313.0}, {"date": "2026-01-08", "close": 1.08, "volume": 1220696.0}, {"date": "2026-01-09", "close": 1.07, "volume": 616341.0}, {"date": "2026-01-12", "close": 1.16, "volume": 1168828.0}, {"date": "2026-01-13", "close": 1.04, "volume": 1098954.0}, {"date": "2026-01-14", "close": 1.07, "volume": 721055.0}, {"date": "2026-01-15", "close": 1.01, "volume": 788663.0}, {"date": "2026-01-16", "close": 0.9231, "volume": 857398.0}, {"date": "2026-01-20", "close": 0.831, "volume": 411554.0}, {"date": "2026-01-21", "close": 0.7939, "volume": 328462.0}, {"date": "2026-01-22", "close": 0.8356, "volume": 291831.0}, {"date": "2026-01-23", "close": 0.8489, "volume": 373930.0}, {"date": "2026-01-26", "close": 0.795, "volume": 278013.0}, {"date": "2026-01-27", "close": 0.778, "volume": 306264.0}, {"date": "2026-01-28", "close": 0.754, "volume": 645128.0}, {"date": "2026-01-29", "close": 0.771, "volume": 406890.0}, {"date": "2026-01-30", "close": 1.04, "volume": 25460840.0}, {"date": "2026-02-02", "close": 0.8692, "volume": 1402230.0}, {"date": "2026-02-03", "close": 0.9454, "volume": 603376.0}, {"date": "2026-02-04", "close": 0.9402, "volume": 308338.0}, {"date": "2026-02-05", "close": 0.9438, "volume": 404120.0}, {"date": "2026-02-06", "close": 0.9229, "volume": 673884.0}, {"date": "2026-02-09", "close": 0.8523, "volume": 495661.0}, {"date": "2026-02-10", "close": 0.8109, "volume": 481525.0}, {"date": "2026-02-11", "close": 0.7537, "volume": 661162.0}, {"date": "2026-02-12", "close": 0.685, "volume": 749671.0}, {"date": "2026-02-13", "close": 0.7012, "volume": 1098484.0}, {"date": "2026-02-17", "close": 0.7764, "volume": 1786879.0}, {"date": "2026-02-18", "close": 0.7234, "volume": 876351.0}, {"date": "2026-02-19", "close": 0.911, "volume": 1035793.0}, {"date": "2026-02-20", "close": 0.9499, "volume": 579161.0}, {"date": "2026-02-23", "close": 0.9166, "volume": 184288.0}, {"date": "2026-02-24", "close": 0.9336, "volume": 572070.0}, {"date": "2026-02-25", "close": 0.98, "volume": 425464.0}, {"date": "2026-02-26", "close": 0.9894, "volume": 447874.0}, {"date": "2026-02-27", "close": 0.9168, "volume": 270524.0}, {"date": "2026-03-02", "close": 0.812, "volume": 394854.0}, {"date": "2026-03-03", "close": 0.771, "volume": 323640.0}, {"date": "2026-03-04", "close": 0.768, "volume": 930314.0}, {"date": "2026-03-05", "close": 0.7103, "volume": 486477.0}, {"date": "2026-03-06", "close": 0.7802, "volume": 1104545.0}, {"date": "2026-03-09", "close": 0.7401, "volume": 315380.0}, {"date": "2026-03-10", "close": 0.6702, "volume": 544340.0}, {"date": "2026-03-11", "close": 0.702, "volume": 518351.0}, {"date": "2026-03-12", "close": 0.73, "volume": 240614.0}, {"date": "2026-03-13", "close": 0.71, "volume": 311323.0}, {"date": "2026-03-16", "close": 0.72, "volume": 397270.0}, {"date": "2026-03-17", "close": 0.7526, "volume": 410595.0}, {"date": "2026-03-18", "close": 0.733, "volume": 280605.0}, {"date": "2026-03-19", "close": 0.721, "volume": 499267.0}, {"date": "2026-03-20", "close": 0.68, "volume": 353792.0}, {"date": "2026-03-23", "close": 0.7608, "volume": 1179717.0}, {"date": "2026-03-24", "close": 0.7689, "volume": 205315.0}, {"date": "2026-03-25", "close": 0.805, "volume": 168822.0}, {"date": "2026-03-26", "close": 0.7571, "volume": 818164.0}, {"date": "2026-03-27", "close": 0.72, "volume": 355616.0}, {"date": "2026-03-30", "close": 0.658, "volume": 273586.0}, {"date": "2026-03-31", "close": 0.742, "volume": 189081.0}, {"date": "2026-04-01", "close": 0.716, "volume": 1054455.0}, {"date": "2026-04-02", "close": 0.733, "volume": 589516.0}, {"date": "2026-04-06", "close": 0.7301, "volume": 200888.0}, {"date": "2026-04-07", "close": 0.715, "volume": 371698.0}, {"date": "2026-04-08", "close": 0.7, "volume": 139215.0}, {"date": "2026-04-09", "close": 0.6539, "volume": 471648.0}, {"date": "2026-04-10", "close": 0.6801, "volume": 203044.0}, {"date": "2026-04-13", "close": 0.745, "volume": 185173.0}, {"date": "2026-04-14", "close": 0.728, "volume": 213694.0}, {"date": "2026-04-15", "close": 0.779, "volume": 388315.0}, {"date": "2026-04-16", "close": 0.747, "volume": 173729.0}, {"date": "2026-04-17", "close": 0.79, "volume": 222320.0}, {"date": "2026-04-20", "close": 0.808, "volume": 211023.0}, {"date": "2026-04-21", "close": 0.8443, "volume": 174300.0}, {"date": "2026-04-22", "close": 0.93, "volume": 25023380.0}, {"date": "2026-04-23", "close": 1.01, "volume": 37945080.0}, {"date": "2026-04-24", "close": 1.01, "volume": 2776362.0}, {"date": "2026-04-27", "close": 0.97, "volume": 1281988.0}, {"date": "2026-04-28", "close": 0.91, "volume": 1281434.0}, {"date": "2026-04-29", "close": 0.8675, "volume": 1330146.0}, {"date": "2026-04-30", "close": 0.8688, "volume": 564190.0}, {"date": "2026-05-01", "close": 0.87, "volume": 1448768.0}, {"date": "2026-05-04", "close": 0.8559, "volume": 574597.0}, {"date": "2026-05-05", "close": 0.85, "volume": 518818.0}, {"date": "2026-05-06", "close": 0.9126, "volume": 633471.0}, {"date": "2026-05-07", "close": 0.87, "volume": 248174.0}, {"date": "2026-05-08", "close": 0.84, "volume": 194534.0}, {"date": "2026-05-11", "close": 0.8082, "volume": 348042.0}, {"date": "2026-05-12", "close": 0.7842, "volume": 305040.0}, {"date": "2026-05-13", "close": 0.7958, "volume": 275805.0}, {"date": "2026-05-14", "close": 0.8103, "volume": 247709.0}, {"date": "2026-05-15", "close": 0.7672, "volume": 332257.0}, {"date": "2026-05-18", "close": 0.77, "volume": 122935.0}, {"date": "2026-05-19", "close": 0.75, "volume": 131854.0}, {"date": "2026-05-20", "close": 0.748, "volume": 360396.0}, {"date": "2026-05-21", "close": 0.779, "volume": 133160.0}, {"date": "2026-05-22", "close": 0.7609, "volume": 134655.0}, {"date": "2026-05-26", "close": 0.76, "volume": 107409.0}, {"date": "2026-05-27", "close": 0.765, "volume": 40079.0}, {"date": "2026-05-28", "close": 0.826, "volume": 630728.0}, {"date": "2026-05-29", "close": 0.792, "volume": 238614.0}, {"date": "2026-06-01", "close": 0.788, "volume": 70476.0}, {"date": "2026-06-02", "close": 0.75, "volume": 123462.0}, {"date": "2026-06-03", "close": 0.7001, "volume": 220521.0}, {"date": "2026-06-04", "close": 0.75, "volume": 204061.0}, {"date": "2026-06-05", "close": 0.7235, "volume": 326509.0}, {"date": "2026-06-08", "close": 0.72, "volume": 147058.0}, {"date": "2026-06-09", "close": 0.715, "volume": 195735.0}, {"date": "2026-06-10", "close": 0.692, "volume": 104217.0}, {"date": "2026-06-11", "close": 0.698, "volume": 79925.0}, {"date": "2026-06-12", "close": 0.6859, "volume": 93799.0}, {"date": "2026-06-15", "close": 0.67, "volume": 88962.0}, {"date": "2026-06-16", "close": 0.668, "volume": 108052.0}, {"date": "2026-06-17", "close": 0.687, "volume": 64254.0}, {"date": "2026-06-18", "close": 0.72, "volume": 146669.0}, {"date": "2026-06-22", "close": 0.6901, "volume": 55626.0}, {"date": "2026-06-23", "close": 0.666, "volume": 75098.0}, {"date": "2026-06-24", "close": 0.6611, "volume": 139135.0}, {"date": "2026-06-25", "close": 0.703, "volume": 450479.0}, {"date": "2026-06-26", "close": 0.6951, "volume": 233106.0}, {"date": "2026-06-29", "close": 0.7, "volume": 265488.0}, {"date": "2026-06-30", "close": 0.673, "volume": 122972.0}, {"date": "2026-07-01", "close": 0.6799, "volume": 106658.0}, {"date": "2026-07-02", "close": 0.685, "volume": 72420.0}, {"date": "2026-07-06", "close": 0.712, "volume": 87118.0}, {"date": "2026-07-07", "close": 0.7379, "volume": 254015.0}, {"date": "2026-07-08", "close": 0.75, "volume": 261863.0}, {"date": "2026-07-09", "close": 0.81, "volume": 248834.0}, {"date": "2026-07-10", "close": 0.7873, "volume": 208197.0}, {"date": "2026-07-13", "close": 0.682, "volume": 920046.0}, {"date": "2026-07-14", "close": 0.6577, "volume": 196903.0}, {"date": "2026-07-15", "close": 0.64, "volume": 290841.0}, {"date": "2026-07-16", "close": 0.617, "volume": 549798.0}, {"date": "2026-07-17", "close": 0.5699, "volume": 231770.0}, {"date": "2026-07-20", "close": 0.5695, "volume": 154530.0}, {"date": "2026-07-21", "close": 0.5728, "volume": 35791.0}, {"date": "2026-07-22", "close": 0.576, "volume": 78587.0}, {"date": "2026-07-23", "close": 0.5763, "volume": 110658.0}, {"date": "2026-07-24", "close": 0.538, "volume": 341405.0}], "refreshing": true}