{"ticker": "CADL", "overview": {"cik": "1841387", "ticker": "CADL", "name": "Candel Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387924", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-387919", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387310", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386561", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001923794-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347980", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347957", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002278", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002139479-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0002139479-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001909680-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001923794-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001494695-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001242215-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001979825-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006607", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006597", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002013423-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001979825-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001242215-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001691160-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001873465-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001742428-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001867450-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 84000.0, "net": -84000.0, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "CADL", "has_prices": true, "as_of": "2026-08-07", "last": 10.59, "prev_close": 10.58, "change": 0.009999999999999787, "change_pct": 0.0009451795841209628, "session_volume": 800789.0, "vwap_5": 10.453870447713328, "vwap_20": 9.943969270872001, "vwap_60": 9.060413155207966, "vwap_250": 6.913463205293349, "high_52w": 10.59, "low_52w": 4.42, "avg_volume_20": 1185952.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-387924", "src": "INSIDERS", "ticker": "CADL", "cik": "1841387", "company": "Candel Therapeutics, Inc.", "company_raw": "Candel Therapeutics, Inc.", "who": "Martine Zimmermann", "who_key": "Zimmermann Martine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on CADL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1994049/000119312526387924/0001193125-26-387924-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80146}, {"id": "0001923794-26-000004", "src": "INSIDERS", "ticker": "CADL", "cik": "1841387", "company": "Candel Therapeutics, Inc.", "company_raw": "Candel Therapeutics, Inc.", "who": "Seshu Tyagarajan", "who_key": "Tyagarajan Seshu", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 84000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Top exec sells $84K of CADL", "source_url": "https://www.sec.gov/Archives/edgar/data/1923794/000192379426000004/0001923794-26-000004-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "13DG-0002012383-26-002278", "src": "13DG", "ticker": "CADL", "cik": "1841387", "company": "Candel Therapeutics, Inc.", "company_raw": "Candel Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in CADL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002278-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}, {"id": "13DG-0001493215-26-000094", "src": "13DG", "ticker": "CADL", "cik": "1841387", "company": "Candel Therapeutics, Inc.", "company_raw": "Candel Therapeutics, Inc.", "who": "Candel Therapeutics, Inc.", "who_key": "Candel Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Candel Therapeutics, Inc. takes a 8.8% passive stake in CADL", "source_url": "https://www.sec.gov/Archives/edgar/data/1841387/0001493215-26-000094-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002012383-26-001737", "src": "13DG", "ticker": "CADL", "cik": "1841387", "company": "Candel Therapeutics, Inc.", "company_raw": "Candel Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CADL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001737-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273106}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002278", "src": "13DG", "ticker": "CADL", "cik": "1841387", "company": "Candel Therapeutics, Inc.", "company_raw": "Candel Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 6.6% passive stake in CADL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002278-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142066}, {"id": "13DG-0001493215-26-000094", "src": "13DG", "ticker": "CADL", "cik": "1841387", "company": "Candel Therapeutics, Inc.", "company_raw": "Candel Therapeutics, Inc.", "who": "Candel Therapeutics, Inc.", "who_key": "Candel Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Candel Therapeutics, Inc. takes a 8.8% passive stake in CADL", "source_url": "https://www.sec.gov/Archives/edgar/data/1841387/0001493215-26-000094-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002012383-26-001737", "src": "13DG", "ticker": "CADL", "cik": "1841387", "company": "Candel Therapeutics, Inc.", "company_raw": "Candel Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in CADL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001737-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273106}], "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": "Candel Therapeutics, Inc. - Common Stock", "new_value": "Candel Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001841387", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001841387", "applied": 1, "detected_at": "2026-09-10T23:38:05.415962"}]}, "key_people": [{"who": "Seshu Tyagarajan", "who_key": "Tyagarajan Seshu", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 84000.0, "net": -84000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 84000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923794/000192379426000004/0001923794-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 84000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923794/000192379426000004/0001923794-26-000004-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -84000.0}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-387924", "price_sensitive": false}, {"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001193125-26-387919", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001193125-26-387310", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "Material event", "accession": "0001193125-26-386561", "price_sensitive": true}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001923794-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008263", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-347980", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347957", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002278", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0002139479-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "Initial insider holdings", "accession": "0002139479-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001909680-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001923794-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001494695-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001242215-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001979825-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006607", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001950047-26-006597", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0002013423-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001979825-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001242215-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001691160-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001873465-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001742428-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001867450-26-000002", "price_sensitive": false}], "performance": {"ticker": "CADL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.0, "volume": 2273525.0}, {"date": "2021-07-28", "close": 6.89, "volume": 134274.0}, {"date": "2021-07-29", "close": 7.3, "volume": 150380.0}, {"date": "2021-07-30", "close": 7.59, "volume": 78326.0}, {"date": "2021-08-02", "close": 7.5, "volume": 251641.0}, {"date": "2021-08-03", "close": 7.5, "volume": 517199.0}, {"date": "2021-08-04", "close": 7.5, "volume": 43559.0}, {"date": "2021-08-05", "close": 7.59, "volume": 133906.0}, {"date": "2021-08-06", "close": 7.53, "volume": 12370.0}, {"date": "2021-08-09", "close": 7.55, "volume": 14847.0}, {"date": "2021-08-10", "close": 7.83, "volume": 11900.0}, {"date": "2021-08-11", "close": 8.45, "volume": 164194.0}, {"date": "2021-08-12", "close": 8.26, "volume": 107078.0}, {"date": "2021-08-13", "close": 7.59, "volume": 29508.0}, {"date": "2021-08-16", "close": 7.29, "volume": 36133.0}, {"date": "2021-08-17", "close": 6.445, "volume": 43680.0}, {"date": "2021-08-18", "close": 6.7, "volume": 98618.0}, {"date": "2021-08-19", "close": 5.75, "volume": 42359.0}, {"date": "2021-08-20", "close": 6.3, "volume": 69288.0}, {"date": "2021-08-23", "close": 7.93, "volume": 255348.0}, {"date": "2021-08-24", "close": 7.81, "volume": 100204.0}, {"date": "2021-08-25", "close": 7.62, "volume": 35549.0}, {"date": "2021-08-26", "close": 7.84, "volume": 48338.0}, {"date": "2021-08-27", "close": 8.0, "volume": 114559.0}, {"date": "2021-08-30", "close": 7.94, "volume": 33462.0}, {"date": "2021-08-31", "close": 8.04, "volume": 24486.0}, {"date": "2021-09-01", "close": 7.97, "volume": 14395.0}, {"date": "2021-09-02", "close": 8.1, "volume": 28679.0}, {"date": "2021-09-03", "close": 8.15, "volume": 29992.0}, {"date": "2021-09-07", "close": 9.96, "volume": 176997.0}, {"date": "2021-09-08", "close": 11.21, "volume": 1573597.0}, {"date": "2021-09-09", "close": 11.2, "volume": 212594.0}, {"date": "2021-09-10", "close": 10.9, "volume": 112029.0}, {"date": "2021-09-13", "close": 8.31, "volume": 216939.0}, {"date": "2021-09-14", "close": 8.24, "volume": 268023.0}, {"date": "2021-09-15", "close": 8.32, "volume": 133121.0}, {"date": "2021-09-16", "close": 8.33, "volume": 96455.0}, {"date": "2021-09-17", "close": 7.84, "volume": 300006.0}, {"date": "2021-09-20", "close": 7.14, "volume": 113350.0}, {"date": "2021-09-21", "close": 8.43, "volume": 366514.0}, {"date": "2021-09-22", "close": 10.02, "volume": 373490.0}, {"date": "2021-09-23", "close": 10.0, "volume": 106535.0}, {"date": "2021-09-24", "close": 9.93, "volume": 100941.0}, {"date": "2021-09-27", "close": 10.45, "volume": 68204.0}, {"date": "2021-09-28", "close": 10.35, "volume": 88677.0}, {"date": "2021-09-29", "close": 10.27, "volume": 55273.0}, {"date": "2021-09-30", "close": 10.84, "volume": 149520.0}, {"date": "2021-10-01", "close": 10.5, "volume": 49523.0}, {"date": "2021-10-04", "close": 9.89, "volume": 56964.0}, {"date": "2021-10-05", "close": 10.99, "volume": 39113.0}, {"date": "2021-10-06", "close": 10.5, "volume": 28919.0}, {"date": "2021-10-07", "close": 10.25, "volume": 45246.0}, {"date": "2021-10-08", "close": 10.74, "volume": 37552.0}, {"date": "2021-10-11", "close": 10.2, "volume": 26618.0}, {"date": "2021-10-12", "close": 10.29, "volume": 26589.0}, {"date": "2021-10-13", "close": 9.79, "volume": 34505.0}, {"date": "2021-10-14", "close": 9.62, "volume": 24949.0}, {"date": "2021-10-15", "close": 9.83, "volume": 19126.0}, {"date": "2021-10-18", "close": 9.66, "volume": 22153.0}, {"date": "2021-10-19", "close": 9.87, "volume": 45984.0}, {"date": "2021-10-20", "close": 9.71, "volume": 9184.0}, {"date": "2021-10-21", "close": 9.8, "volume": 28063.0}, {"date": "2021-10-22", "close": 9.63, "volume": 9116.0}, {"date": "2021-10-25", "close": 10.33, "volume": 27129.0}, {"date": "2021-10-26", "close": 11.9, "volume": 100409.0}, {"date": "2021-10-27", "close": 11.5, "volume": 31039.0}, {"date": "2021-10-28", "close": 11.25, "volume": 43606.0}, {"date": "2021-10-29", "close": 11.23, "volume": 20041.0}, {"date": "2021-11-01", "close": 11.71, "volume": 52535.0}, {"date": "2021-11-02", "close": 11.23, "volume": 19393.0}, {"date": "2021-11-03", "close": 11.7, "volume": 60532.0}, {"date": "2021-11-04", "close": 11.55, "volume": 28615.0}, {"date": "2021-11-05", "close": 10.82, "volume": 36269.0}, {"date": "2021-11-08", "close": 11.49, "volume": 44974.0}, {"date": "2021-11-09", "close": 11.17, "volume": 21439.0}, {"date": "2021-11-10", "close": 10.99, "volume": 18715.0}, {"date": "2021-11-11", "close": 10.95, "volume": 16304.0}, {"date": "2021-11-12", "close": 11.035, "volume": 2109.0}, {"date": "2021-11-15", "close": 10.01, "volume": 33636.0}, {"date": "2021-11-16", "close": 10.7, "volume": 23566.0}, {"date": "2021-11-17", "close": 10.6, "volume": 6476.0}, {"date": "2021-11-18", "close": 10.7, "volume": 80723.0}, {"date": "2021-11-19", "close": 10.87, "volume": 54487.0}, {"date": "2021-11-22", "close": 9.8, "volume": 45179.0}, {"date": "2021-11-23", "close": 10.04, "volume": 100242.0}, {"date": "2021-11-24", "close": 10.32, "volume": 58597.0}, {"date": "2021-11-26", "close": 9.78, "volume": 21206.0}, {"date": "2021-11-29", "close": 10.05, "volume": 53359.0}, {"date": "2021-11-30", "close": 10.36, "volume": 33470.0}, {"date": "2021-12-01", "close": 9.61, "volume": 49130.0}, {"date": "2021-12-02", "close": 9.98, "volume": 22811.0}, {"date": "2021-12-03", "close": 9.4, "volume": 25260.0}, {"date": "2021-12-06", "close": 8.37, "volume": 41195.0}, {"date": "2021-12-07", "close": 9.57, "volume": 147658.0}, {"date": "2021-12-08", "close": 9.13, "volume": 60740.0}, {"date": "2021-12-09", "close": 9.02, "volume": 8833.0}, {"date": "2021-12-10", "close": 8.82, "volume": 28422.0}, {"date": "2021-12-13", "close": 7.5, "volume": 29677.0}, {"date": "2021-12-14", "close": 7.14, "volume": 39442.0}, {"date": "2021-12-15", "close": 7.31, "volume": 54144.0}, {"date": "2021-12-16", "close": 6.98, "volume": 114089.0}, {"date": "2021-12-17", "close": 6.34, "volume": 181239.0}, {"date": "2021-12-20", "close": 6.87, "volume": 67801.0}, {"date": "2021-12-21", "close": 7.0, "volume": 69112.0}, {"date": "2021-12-22", "close": 7.84, "volume": 74697.0}, {"date": "2021-12-23", "close": 8.4, "volume": 72578.0}, {"date": "2021-12-27", "close": 7.81, "volume": 122871.0}, {"date": "2021-12-28", "close": 7.45, "volume": 29024.0}, {"date": "2021-12-29", "close": 7.7, "volume": 10771.0}, {"date": "2021-12-30", "close": 7.97, "volume": 19626.0}, {"date": "2021-12-31", "close": 7.82, "volume": 13920.0}, {"date": "2022-01-03", "close": 8.0, "volume": 10700.0}, {"date": "2022-01-04", "close": 7.62, "volume": 14278.0}, {"date": "2022-01-05", "close": 7.1, "volume": 24574.0}, {"date": "2022-01-06", "close": 6.96, "volume": 21112.0}, {"date": "2022-01-07", "close": 6.75, "volume": 15992.0}, {"date": "2022-01-10", "close": 6.91, "volume": 27723.0}, {"date": "2022-01-11", "close": 6.73, "volume": 24172.0}, {"date": "2022-01-12", "close": 6.79, "volume": 95907.0}, {"date": "2022-01-13", "close": 6.45, "volume": 12069.0}, {"date": "2022-01-14", "close": 6.25, "volume": 20736.0}, {"date": "2022-01-18", "close": 6.68, "volume": 68563.0}, {"date": "2022-01-19", "close": 6.69, "volume": 125469.0}, {"date": "2022-01-20", "close": 6.35, "volume": 11097.0}, {"date": "2022-01-21", "close": 6.05, "volume": 6836.0}, {"date": "2022-01-24", "close": 6.3, "volume": 58328.0}, {"date": "2022-01-25", "close": 6.29, "volume": 11105.0}, {"date": "2022-01-26", "close": 5.68, "volume": 88083.0}, {"date": "2022-01-27", "close": 4.81, "volume": 49876.0}, {"date": "2022-01-28", "close": 4.49, "volume": 73284.0}, {"date": "2022-01-31", "close": 4.29, "volume": 80554.0}, {"date": "2022-02-01", "close": 4.48, "volume": 52057.0}, {"date": "2022-02-02", "close": 4.24, "volume": 9109.0}, {"date": "2022-02-03", "close": 4.06, "volume": 5305.0}, {"date": "2022-02-04", "close": 4.16, "volume": 41306.0}, {"date": "2022-02-07", "close": 4.17, "volume": 7726.0}, {"date": "2022-02-08", "close": 4.06, "volume": 5197.0}, {"date": "2022-02-09", "close": 4.26, "volume": 68805.0}, {"date": "2022-02-10", "close": 4.29, "volume": 2627.0}, {"date": "2022-02-11", "close": 3.99, "volume": 16755.0}, {"date": "2022-02-14", "close": 4.16, "volume": 5682.0}, {"date": "2022-02-15", "close": 4.74, "volume": 15672.0}, {"date": "2022-02-16", "close": 4.48, "volume": 22569.0}, {"date": "2022-02-17", "close": 4.33, "volume": 26890.0}, {"date": "2022-02-18", "close": 4.21, "volume": 15767.0}, {"date": "2022-02-22", "close": 4.61, "volume": 23211.0}, {"date": "2022-02-23", "close": 4.6, "volume": 33741.0}, {"date": "2022-02-24", "close": 4.45, "volume": 24149.0}, {"date": "2022-02-25", "close": 4.45, "volume": 11198.0}, {"date": "2022-02-28", "close": 4.12, "volume": 17057.0}, {"date": "2022-03-01", "close": 4.02, "volume": 17565.0}, {"date": "2022-03-02", "close": 3.99, "volume": 55349.0}, {"date": "2022-03-03", "close": 4.13, "volume": 29893.0}, {"date": "2022-03-04", "close": 4.14, "volume": 74793.0}, {"date": "2022-03-07", "close": 4.0, "volume": 11898.0}, {"date": "2022-03-08", "close": 3.84, "volume": 20604.0}, {"date": "2022-03-09", "close": 4.2, "volume": 70193.0}, {"date": "2022-03-10", "close": 4.08, "volume": 15308.0}, {"date": "2022-03-11", "close": 3.85, "volume": 9225.0}, {"date": "2022-03-14", "close": 3.66, "volume": 14104.0}, {"date": "2022-03-15", "close": 3.75, "volume": 25410.0}, {"date": "2022-03-16", "close": 4.25, "volume": 48733.0}, {"date": "2022-03-17", "close": 4.69, "volume": 92540.0}, {"date": "2022-03-18", "close": 4.72, "volume": 93829.0}, {"date": "2022-03-21", "close": 4.6, "volume": 31290.0}, {"date": "2022-03-22", "close": 4.5, "volume": 31976.0}, {"date": "2022-03-23", "close": 4.44, "volume": 21454.0}, {"date": "2022-03-24", "close": 4.75, "volume": 37661.0}, {"date": "2022-03-25", "close": 4.55, "volume": 86779.0}, {"date": "2022-03-28", "close": 4.54, "volume": 12837.0}, {"date": "2022-03-29", "close": 4.42, "volume": 39245.0}, {"date": "2022-03-30", "close": 4.59, "volume": 18991.0}, {"date": "2022-03-31", "close": 5.09, "volume": 62270.0}, {"date": "2022-04-01", "close": 5.25, "volume": 100740.0}, {"date": "2022-04-04", "close": 5.23, "volume": 17161.0}, {"date": "2022-04-05", "close": 5.03, "volume": 19138.0}, {"date": "2022-04-06", "close": 4.87, "volume": 11468.0}, {"date": "2022-04-07", "close": 4.5, "volume": 15134.0}, {"date": "2022-04-08", "close": 4.89, "volume": 85031.0}, {"date": "2022-04-11", "close": 5.12, "volume": 25080.0}, {"date": "2022-04-12", "close": 4.89, "volume": 67283.0}, {"date": "2022-04-13", "close": 5.13, "volume": 36068.0}, {"date": "2022-04-14", "close": 5.19, "volume": 38062.0}, {"date": "2022-04-18", "close": 4.79, "volume": 37972.0}, {"date": "2022-04-19", "close": 5.51, "volume": 1181711.0}, {"date": "2022-04-20", "close": 5.56, "volume": 85476.0}, {"date": "2022-04-21", "close": 4.9, "volume": 96145.0}, {"date": "2022-04-22", "close": 4.88, "volume": 41335.0}, {"date": "2022-04-25", "close": 4.83, "volume": 41144.0}, {"date": "2022-04-26", "close": 3.97, "volume": 97833.0}, {"date": "2022-04-27", "close": 3.75, "volume": 32369.0}, {"date": "2022-04-28", "close": 3.57, "volume": 25170.0}, {"date": "2022-04-29", "close": 3.58, "volume": 43436.0}, {"date": "2022-05-02", "close": 3.84, "volume": 19147.0}, {"date": "2022-05-03", "close": 3.9, "volume": 8445.0}, {"date": "2022-05-04", "close": 3.8, "volume": 37813.0}, {"date": "2022-05-05", "close": 3.65, "volume": 18097.0}, {"date": "2022-05-06", "close": 3.72, "volume": 3105.0}, {"date": "2022-05-09", "close": 3.44, "volume": 35003.0}, {"date": "2022-05-10", "close": 3.83, "volume": 13406.0}, {"date": "2022-05-11", "close": 3.67, "volume": 1795.0}, {"date": "2022-05-12", "close": 3.8, "volume": 32255.0}, {"date": "2022-05-13", "close": 4.0, "volume": 55722.0}, {"date": "2022-05-16", "close": 3.86, "volume": 68879.0}, {"date": "2022-05-17", "close": 4.0, "volume": 19601.0}, {"date": "2022-05-18", "close": 3.75, "volume": 22847.0}, {"date": "2022-05-19", "close": 3.7, "volume": 14116.0}, {"date": "2022-05-20", "close": 3.51, "volume": 8389.0}, {"date": "2022-05-23", "close": 3.52, "volume": 15897.0}, {"date": "2022-05-24", "close": 3.13, "volume": 86299.0}, {"date": "2022-05-25", "close": 3.47, "volume": 19481.0}, {"date": "2022-05-26", "close": 3.78, "volume": 11212.0}, {"date": "2022-05-27", "close": 4.25, "volume": 7873.0}, {"date": "2022-05-31", "close": 3.77, "volume": 37150.0}, {"date": "2022-06-01", "close": 3.74, "volume": 8988.0}, {"date": "2022-06-02", "close": 3.65, "volume": 24990.0}, {"date": "2022-06-03", "close": 3.77, "volume": 1091.0}, {"date": "2022-06-06", "close": 3.64, "volume": 5270.0}, {"date": "2022-06-07", "close": 3.85, "volume": 3526.0}, {"date": "2022-06-08", "close": 4.0, "volume": 3174.0}, {"date": "2022-06-09", "close": 3.89, "volume": 14660.0}, {"date": "2022-06-10", "close": 3.33, "volume": 21135.0}, {"date": "2022-06-13", "close": 3.32, "volume": 17039.0}, {"date": "2022-06-14", "close": 3.43, "volume": 19822.0}, {"date": "2022-06-15", "close": 3.46, "volume": 24018.0}, {"date": "2022-06-16", "close": 3.4, "volume": 10827.0}, {"date": "2022-06-17", "close": 3.47, "volume": 10419.0}, {"date": "2022-06-21", "close": 3.37, "volume": 13982.0}, {"date": "2022-06-22", "close": 3.49, "volume": 3908.0}, {"date": "2022-06-23", "close": 3.55, "volume": 10304.0}, {"date": "2022-06-24", "close": 3.5, "volume": 7303.0}, {"date": "2022-06-27", "close": 3.49, "volume": 3198.0}, {"date": "2022-06-28", "close": 3.51, "volume": 5640.0}, {"date": "2022-06-29", "close": 3.39, "volume": 2013.0}, {"date": "2022-06-30", "close": 3.24, "volume": 18429.0}, {"date": "2022-07-01", "close": 3.21, "volume": 498.0}, {"date": "2022-07-05", "close": 3.17, "volume": 11608.0}, {"date": "2022-07-06", "close": 3.4, "volume": 3437.0}, {"date": "2022-07-07", "close": 3.39, "volume": 4009.0}, {"date": "2022-07-08", "close": 3.5, "volume": 2740.0}, {"date": "2022-07-11", "close": 3.36, "volume": 8273.0}, {"date": "2022-07-12", "close": 3.21, "volume": 18069.0}, {"date": "2022-07-13", "close": 3.36, "volume": 343.0}, {"date": "2022-07-14", "close": 3.23, "volume": 2220.0}, {"date": "2022-07-15", "close": 3.34, "volume": 257.0}, {"date": "2022-07-18", "close": 3.42, "volume": 2053.0}, {"date": "2022-07-19", "close": 3.5, "volume": 3548.0}, {"date": "2022-07-20", "close": 3.43, "volume": 3537.0}, {"date": "2022-07-21", "close": 3.46, "volume": 1425.0}, {"date": "2022-07-22", "close": 3.2, "volume": 11196.0}, {"date": "2022-07-25", "close": 3.26, "volume": 2027.0}, {"date": "2022-07-26", "close": 3.26, "volume": 6257.0}, {"date": "2022-07-27", "close": 3.4, "volume": 876.0}, {"date": "2022-07-28", "close": 3.36, "volume": 627.0}, {"date": "2022-07-29", "close": 3.1, "volume": 2403.0}, {"date": "2022-08-01", "close": 3.05, "volume": 9887.0}, {"date": "2022-08-02", "close": 3.3, "volume": 4143.0}, {"date": "2022-08-03", "close": 3.32, "volume": 4630.0}, {"date": "2022-08-04", "close": 3.45, "volume": 3310.0}, {"date": "2022-08-05", "close": 3.5, "volume": 11496.0}, {"date": "2022-08-08", "close": 3.38, "volume": 6775.0}, {"date": "2022-08-09", "close": 3.29, "volume": 7973.0}, {"date": "2022-08-10", "close": 3.3, "volume": 12291.0}, {"date": "2022-08-11", "close": 3.25, "volume": 10906.0}, {"date": "2022-08-12", "close": 3.365, "volume": 33428.0}, {"date": "2022-08-15", "close": 3.5, "volume": 110744.0}, {"date": "2022-08-16", "close": 3.59, "volume": 37148.0}, {"date": "2022-08-17", "close": 3.47, "volume": 18693.0}, {"date": "2022-08-18", "close": 3.45, "volume": 17142.0}, {"date": "2022-08-19", "close": 3.46, "volume": 4870.0}, {"date": "2022-08-22", "close": 3.46, "volume": 6282.0}, {"date": "2022-08-23", "close": 3.5, "volume": 142506.0}, {"date": "2022-08-24", "close": 3.49, "volume": 48495.0}, {"date": "2022-08-25", "close": 3.5, "volume": 25871.0}, {"date": "2022-08-26", "close": 3.37, "volume": 9067.0}, {"date": "2022-08-29", "close": 3.4, "volume": 2865.0}, {"date": "2022-08-30", "close": 3.39, "volume": 20023.0}, {"date": "2022-08-31", "close": 3.47, "volume": 21916.0}, {"date": "2022-09-01", "close": 3.5, "volume": 8627.0}, {"date": "2022-09-02", "close": 3.27, "volume": 1336.0}, {"date": "2022-09-06", "close": 3.36, "volume": 11710.0}, {"date": "2022-09-07", "close": 3.5, "volume": 17602.0}, {"date": "2022-09-08", "close": 3.94, "volume": 38395.0}, {"date": "2022-09-09", "close": 4.08, "volume": 38279.0}, {"date": "2022-09-12", "close": 3.75, "volume": 49640.0}, {"date": "2022-09-13", "close": 3.6, "volume": 38667.0}, {"date": "2022-09-14", "close": 3.51, "volume": 41549.0}, {"date": "2022-09-15", "close": 3.43, "volume": 12629.0}, {"date": "2022-09-16", "close": 3.25, "volume": 87180.0}, {"date": "2022-09-19", "close": 3.46, "volume": 14356.0}, {"date": "2022-09-20", "close": 3.39, "volume": 15977.0}, {"date": "2022-09-21", "close": 3.21, "volume": 6286.0}, {"date": "2022-09-22", "close": 3.21, "volume": 4486.0}, {"date": "2022-09-23", "close": 3.33, "volume": 5365.0}, {"date": "2022-09-26", "close": 3.39, "volume": 46702.0}, {"date": "2022-09-27", "close": 3.35, "volume": 4103.0}, {"date": "2022-09-28", "close": 3.17, "volume": 24447.0}, {"date": "2022-09-29", "close": 3.2, "volume": 3453.0}, {"date": "2022-09-30", "close": 3.14, "volume": 14360.0}, {"date": "2022-10-03", "close": 3.2, "volume": 12070.0}, {"date": "2022-10-04", "close": 3.14, "volume": 5245.0}, {"date": "2022-10-05", "close": 3.08, "volume": 8050.0}, {"date": "2022-10-06", "close": 3.17, "volume": 25560.0}, {"date": "2022-10-07", "close": 3.0, "volume": 10169.0}, {"date": "2022-10-10", "close": 3.0, "volume": 11491.0}, {"date": "2022-10-11", "close": 2.84, "volume": 10601.0}, {"date": "2022-10-12", "close": 2.9, "volume": 5921.0}, {"date": "2022-10-13", "close": 2.81, "volume": 9135.0}, {"date": "2022-10-14", "close": 2.54, "volume": 4761.0}, {"date": "2022-10-17", "close": 2.5, "volume": 9666.0}, {"date": "2022-10-18", "close": 2.36, "volume": 6635.0}, {"date": "2022-10-19", "close": 2.0, "volume": 9224.0}, {"date": "2022-10-20", "close": 1.48, "volume": 345243.0}, {"date": "2022-10-21", "close": 1.8, "volume": 327899.0}, {"date": "2022-10-24", "close": 1.9, "volume": 62945.0}, {"date": "2022-10-25", "close": 1.95, "volume": 109793.0}, {"date": "2022-10-26", "close": 1.9, "volume": 91090.0}, {"date": "2022-10-27", "close": 2.0, "volume": 66548.0}, {"date": "2022-10-28", "close": 1.94, "volume": 50047.0}, {"date": "2022-10-31", "close": 1.94, "volume": 14040.0}, {"date": "2022-11-01", "close": 1.9, "volume": 31625.0}, {"date": "2022-11-02", "close": 1.79, "volume": 16427.0}, {"date": "2022-11-03", "close": 1.64, "volume": 89384.0}, {"date": "2022-11-04", "close": 1.55, "volume": 42261.0}, {"date": "2022-11-07", "close": 1.7, "volume": 65123.0}, {"date": "2022-11-08", "close": 1.57, "volume": 61505.0}, {"date": "2022-11-09", "close": 1.5, "volume": 16978.0}, {"date": "2022-11-10", "close": 1.66, "volume": 34838.0}, {"date": "2022-11-11", "close": 1.6212, "volume": 36055.0}, {"date": "2022-11-14", "close": 1.72, "volume": 39154.0}, {"date": "2022-11-15", "close": 1.81, "volume": 10894.0}, {"date": "2022-11-16", "close": 1.86, "volume": 5336.0}, {"date": "2022-11-17", "close": 1.84, "volume": 11018.0}, {"date": "2022-11-18", "close": 1.77, "volume": 8812.0}, {"date": "2022-11-21", "close": 1.68, "volume": 3478.0}, {"date": "2022-11-22", "close": 1.72, "volume": 13237.0}, {"date": "2022-11-23", "close": 1.69, "volume": 9280.0}, {"date": "2022-11-25", "close": 1.83, "volume": 588.0}, {"date": "2022-11-28", "close": 1.71, "volume": 3193.0}, {"date": "2022-11-29", "close": 1.71, "volume": 4123.0}, {"date": "2022-11-30", "close": 1.75, "volume": 36152.0}, {"date": "2022-12-01", "close": 1.8, "volume": 14536.0}, {"date": "2022-12-02", "close": 1.88, "volume": 39153.0}, {"date": "2022-12-05", "close": 1.92, "volume": 17563.0}, {"date": "2022-12-06", "close": 1.67, "volume": 76002.0}, {"date": "2022-12-07", "close": 1.54, "volume": 28200.0}, {"date": "2022-12-08", "close": 1.9, "volume": 38233.0}, {"date": "2022-12-09", "close": 2.09, "volume": 129257.0}, {"date": "2022-12-12", "close": 2.31, "volume": 65255.0}, {"date": "2022-12-13", "close": 2.14, "volume": 91586.0}, {"date": "2022-12-14", "close": 1.76, "volume": 98721.0}, {"date": "2022-12-15", "close": 1.89, "volume": 57274.0}, {"date": "2022-12-16", "close": 1.65, "volume": 145640.0}, {"date": "2022-12-19", "close": 1.65, "volume": 16610.0}, {"date": "2022-12-20", "close": 1.7, "volume": 36403.0}, {"date": "2022-12-21", "close": 1.61, "volume": 34805.0}, {"date": "2022-12-22", "close": 1.73, "volume": 3364.0}, {"date": "2022-12-23", "close": 1.52, "volume": 42144.0}, {"date": "2022-12-27", "close": 1.48, "volume": 60324.0}, {"date": "2022-12-28", "close": 1.53, "volume": 56308.0}, {"date": "2022-12-29", "close": 1.66, "volume": 29933.0}, {"date": "2022-12-30", "close": 1.79, "volume": 30919.0}, {"date": "2023-01-03", "close": 1.77, "volume": 21265.0}, {"date": "2023-01-04", "close": 1.99, "volume": 31750.0}, {"date": "2023-01-05", "close": 2.21, "volume": 57065.0}, {"date": "2023-01-06", "close": 1.98, "volume": 135630.0}, {"date": "2023-01-09", "close": 1.98, "volume": 65263.0}, {"date": "2023-01-10", "close": 1.74, "volume": 95296.0}, {"date": "2023-01-11", "close": 1.92, "volume": 29698.0}, {"date": "2023-01-12", "close": 1.97, "volume": 15463.0}, {"date": "2023-01-13", "close": 2.08, "volume": 26276.0}, {"date": "2023-01-17", "close": 2.2, "volume": 30051.0}, {"date": "2023-01-18", "close": 2.08, "volume": 27610.0}, {"date": "2023-01-19", "close": 2.2501, "volume": 32303.0}, {"date": "2023-01-20", "close": 2.38, "volume": 17330.0}, {"date": "2023-01-23", "close": 2.72, "volume": 108848.0}, {"date": "2023-01-24", "close": 2.67, "volume": 21531.0}, {"date": "2023-01-25", "close": 2.355, "volume": 80170.0}, {"date": "2023-01-26", "close": 2.5, "volume": 15544.0}, {"date": "2023-01-27", "close": 2.67, "volume": 28970.0}, {"date": "2023-01-30", "close": 2.41, "volume": 12411.0}, {"date": "2023-01-31", "close": 2.5695, "volume": 7067.0}, {"date": "2023-02-01", "close": 2.41, "volume": 43686.0}, {"date": "2023-02-02", "close": 2.34, "volume": 33603.0}, {"date": "2023-02-03", "close": 2.42, "volume": 14467.0}, {"date": "2023-02-06", "close": 2.27, "volume": 16336.0}, {"date": "2023-02-07", "close": 2.3, "volume": 2844.0}, {"date": "2023-02-08", "close": 2.31, "volume": 2663.0}, {"date": "2023-02-09", "close": 2.25, "volume": 44437.0}, {"date": "2023-02-10", "close": 2.0507, "volume": 12644.0}, {"date": "2023-02-13", "close": 2.03, "volume": 13618.0}, {"date": "2023-02-14", "close": 1.96, "volume": 39845.0}, {"date": "2023-02-15", "close": 2.0, "volume": 1340.0}, {"date": "2023-02-16", "close": 2.07, "volume": 7034.0}, {"date": "2023-02-17", "close": 2.1, "volume": 22602.0}, {"date": "2023-02-21", "close": 2.1114, "volume": 6842.0}, {"date": "2023-02-22", "close": 2.0, "volume": 31886.0}, {"date": "2023-02-23", "close": 1.92, "volume": 26496.0}, {"date": "2023-02-24", "close": 1.96, "volume": 4867.0}, {"date": "2023-02-27", "close": 1.9782, "volume": 3025.0}, {"date": "2023-02-28", "close": 1.8, "volume": 3251.0}, {"date": "2023-03-01", "close": 1.86, "volume": 11875.0}, {"date": "2023-03-02", "close": 1.8, "volume": 7547.0}, {"date": "2023-03-03", "close": 1.72, "volume": 18687.0}, {"date": "2023-03-06", "close": 1.78, "volume": 4471.0}, {"date": "2023-03-07", "close": 1.895, "volume": 5950.0}, {"date": "2023-03-08", "close": 2.0, "volume": 2109.0}, {"date": "2023-03-09", "close": 1.75, "volume": 25102.0}, {"date": "2023-03-10", "close": 1.62, "volume": 27238.0}, {"date": "2023-03-13", "close": 1.57, "volume": 13590.0}, {"date": "2023-03-14", "close": 1.49, "volume": 60697.0}, {"date": "2023-03-15", "close": 1.5, "volume": 8319.0}, {"date": "2023-03-16", "close": 1.61, "volume": 11695.0}, {"date": "2023-03-17", "close": 1.43, "volume": 13226.0}, {"date": "2023-03-20", "close": 1.48, "volume": 37086.0}, {"date": "2023-03-21", "close": 1.41, "volume": 4960.0}, {"date": "2023-03-22", "close": 1.47, "volume": 1873.0}, {"date": "2023-03-23", "close": 1.39, "volume": 24312.0}, {"date": "2023-03-24", "close": 1.49, "volume": 20454.0}, {"date": "2023-03-27", "close": 1.4, "volume": 1404.0}, {"date": "2023-03-28", "close": 1.4, "volume": 31946.0}, {"date": "2023-03-29", "close": 1.4106, "volume": 15860.0}, {"date": "2023-03-30", "close": 1.3825, "volume": 1135.0}, {"date": "2023-03-31", "close": 1.35, "volume": 27867.0}, {"date": "2023-04-03", "close": 1.41, "volume": 9724.0}, {"date": "2023-04-04", "close": 1.4, "volume": 3891.0}, {"date": "2023-04-05", "close": 1.42, "volume": 1517.0}, {"date": "2023-04-06", "close": 1.39, "volume": 3041.0}, {"date": "2023-04-10", "close": 1.4, "volume": 1549.0}, {"date": "2023-04-11", "close": 1.37, "volume": 2729.0}, {"date": "2023-04-12", "close": 1.38, "volume": 27401.0}, {"date": "2023-04-13", "close": 1.36, "volume": 18457.0}, {"date": "2023-04-14", "close": 1.42, "volume": 3223.0}, {"date": "2023-04-17", "close": 1.69, "volume": 694419.0}, {"date": "2023-04-18", "close": 1.51, "volume": 74410.0}, {"date": "2023-04-19", "close": 1.24, "volume": 97261.0}, {"date": "2023-04-20", "close": 1.41, "volume": 67479.0}, {"date": "2023-04-21", "close": 1.4, "volume": 18844.0}, {"date": "2023-04-24", "close": 1.35, "volume": 8955.0}, {"date": "2023-04-25", "close": 1.4, "volume": 15989.0}, {"date": "2023-04-26", "close": 1.34, "volume": 4539.0}, {"date": "2023-04-27", "close": 1.3364, "volume": 2492.0}, {"date": "2023-04-28", "close": 1.29, "volume": 32546.0}, {"date": "2023-05-01", "close": 1.36, "volume": 8255.0}, {"date": "2023-05-02", "close": 1.57, "volume": 94701.0}, {"date": "2023-05-03", "close": 1.59, "volume": 48959.0}, {"date": "2023-05-04", "close": 1.7, "volume": 24412.0}, {"date": "2023-05-05", "close": 1.65, "volume": 17076.0}, {"date": "2023-05-08", "close": 1.64, "volume": 20318.0}, {"date": "2023-05-09", "close": 1.74, "volume": 3145.0}, {"date": "2023-05-10", "close": 1.78, "volume": 30583.0}, {"date": "2023-05-11", "close": 1.72, "volume": 13360.0}, {"date": "2023-05-12", "close": 1.55, "volume": 34981.0}, {"date": "2023-05-15", "close": 1.6, "volume": 7079.0}, {"date": "2023-05-16", "close": 1.58, "volume": 2828.0}, {"date": "2023-05-17", "close": 1.56, "volume": 11227.0}, {"date": "2023-05-18", "close": 1.7093, "volume": 29359.0}, {"date": "2023-05-19", "close": 1.57, "volume": 30747.0}, {"date": "2023-05-22", "close": 1.69, "volume": 10415.0}, {"date": "2023-05-23", "close": 1.62, "volume": 43023.0}, {"date": "2023-05-24", "close": 1.54, "volume": 12917.0}, {"date": "2023-05-25", "close": 1.46, "volume": 10000.0}, {"date": "2023-05-26", "close": 1.45, "volume": 5983.0}, {"date": "2023-05-30", "close": 1.45, "volume": 19135.0}, {"date": "2023-05-31", "close": 1.51, "volume": 2073.0}, {"date": "2023-06-01", "close": 1.51, "volume": 12144.0}, {"date": "2023-06-02", "close": 1.53, "volume": 8743.0}, {"date": "2023-06-05", "close": 1.68, "volume": 20133.0}, {"date": "2023-06-06", "close": 1.68, "volume": 60917.0}, {"date": "2023-06-07", "close": 1.51, "volume": 20916.0}, {"date": "2023-06-08", "close": 1.59, "volume": 5305.0}, {"date": "2023-06-09", "close": 1.47, "volume": 41498.0}, {"date": "2023-06-12", "close": 1.66, "volume": 4321.0}, {"date": "2023-06-13", "close": 1.58, "volume": 16802.0}, {"date": "2023-06-14", "close": 1.55, "volume": 18570.0}, {"date": "2023-06-15", "close": 1.43, "volume": 18464.0}, {"date": "2023-06-16", "close": 1.41, "volume": 14580.0}, {"date": "2023-06-20", "close": 1.24, "volume": 48836.0}, {"date": "2023-06-21", "close": 1.3, "volume": 17228.0}, {"date": "2023-06-22", "close": 1.2, "volume": 21321.0}, {"date": "2023-06-23", "close": 1.4, "volume": 26903.0}, {"date": "2023-06-26", "close": 1.24, "volume": 37869.0}, {"date": "2023-06-27", "close": 1.31, "volume": 10632.0}, {"date": "2023-06-28", "close": 1.22, "volume": 129971.0}, {"date": "2023-06-29", "close": 1.24, "volume": 6218.0}, {"date": "2023-06-30", "close": 1.26, "volume": 6922.0}, {"date": "2023-07-03", "close": 1.25, "volume": 23479.0}, {"date": "2023-07-05", "close": 1.2, "volume": 20330.0}, {"date": "2023-07-06", "close": 1.23, "volume": 1559.0}, {"date": "2023-07-07", "close": 1.24, "volume": 8060.0}, {"date": "2023-07-10", "close": 1.2, "volume": 13814.0}, {"date": "2023-07-11", "close": 1.18, "volume": 19736.0}, {"date": "2023-07-12", "close": 1.16, "volume": 5789.0}, {"date": "2023-07-13", "close": 1.2, "volume": 38512.0}, {"date": "2023-07-14", "close": 1.16, "volume": 10825.0}, {"date": "2023-07-17", "close": 1.2, "volume": 8536.0}, {"date": "2023-07-18", "close": 1.28, "volume": 9730.0}, {"date": "2023-07-19", "close": 1.24, "volume": 24391.0}, {"date": "2023-07-20", "close": 1.2786, "volume": 4740.0}, {"date": "2023-07-21", "close": 1.25, "volume": 28655.0}, {"date": "2023-07-24", "close": 1.13, "volume": 22330.0}, {"date": "2023-07-25", "close": 1.15, "volume": 1286.0}, {"date": "2023-07-26", "close": 1.15, "volume": 11575.0}, {"date": "2023-07-27", "close": 1.08, "volume": 88353.0}, {"date": "2023-07-28", "close": 1.05, "volume": 12519.0}, {"date": "2023-07-31", "close": 1.08, "volume": 18230.0}, {"date": "2023-08-01", "close": 1.05, "volume": 6288.0}, {"date": "2023-08-02", "close": 1.08, "volume": 38038.0}, {"date": "2023-08-03", "close": 1.06, "volume": 4939.0}, {"date": "2023-08-04", "close": 1.05, "volume": 2691.0}, {"date": "2023-08-07", "close": 1.07, "volume": 9981.0}, {"date": "2023-08-08", "close": 1.1, "volume": 5912.0}, {"date": "2023-08-09", "close": 1.1, "volume": 1126.0}, {"date": "2023-08-10", "close": 1.06, "volume": 5156.0}, {"date": "2023-08-11", "close": 1.15, "volume": 10407.0}, {"date": "2023-08-14", "close": 1.1499, "volume": 3952.0}, {"date": "2023-08-15", "close": 1.16, "volume": 2199.0}, {"date": "2023-08-16", "close": 1.12, "volume": 18335.0}, {"date": "2023-08-17", "close": 1.13, "volume": 3225.0}, {"date": "2023-08-18", "close": 1.09, "volume": 8671.0}, {"date": "2023-08-21", "close": 1.12, "volume": 17761.0}, {"date": "2023-08-22", "close": 1.244, "volume": 25993.0}, {"date": "2023-08-23", "close": 1.3, "volume": 72393.0}, {"date": "2023-08-24", "close": 1.29, "volume": 22189.0}, {"date": "2023-08-25", "close": 1.295, "volume": 6864.0}, {"date": "2023-08-28", "close": 1.19, "volume": 5239.0}, {"date": "2023-08-29", "close": 1.225, "volume": 4317.0}, {"date": "2023-08-30", "close": 1.25, "volume": 9995.0}, {"date": "2023-08-31", "close": 1.22, "volume": 35663.0}, {"date": "2023-09-01", "close": 1.21, "volume": 7946.0}, {"date": "2023-09-05", "close": 1.16, "volume": 16559.0}, {"date": "2023-09-06", "close": 1.14, "volume": 6513.0}, {"date": "2023-09-07", "close": 1.175, "volume": 2778.0}, {"date": "2023-09-08", "close": 1.18, "volume": 20965.0}, {"date": "2023-09-11", "close": 1.2, "volume": 11960.0}, {"date": "2023-09-12", "close": 1.17, "volume": 5046.0}, {"date": "2023-09-13", "close": 1.2, "volume": 5100.0}, {"date": "2023-09-14", "close": 1.21, "volume": 11267.0}, {"date": "2023-09-15", "close": 1.26, "volume": 16834.0}, {"date": "2023-09-18", "close": 1.19, "volume": 2473.0}, {"date": "2023-09-19", "close": 1.2, "volume": 799.0}, {"date": "2023-09-20", "close": 1.13, "volume": 6797.0}, {"date": "2023-09-21", "close": 1.14, "volume": 9945.0}, {"date": "2023-09-22", "close": 1.14, "volume": 956.0}, {"date": "2023-09-25", "close": 1.12, "volume": 25664.0}, {"date": "2023-09-26", "close": 1.0, "volume": 238170.0}, {"date": "2023-09-27", "close": 0.91, "volume": 30156.0}, {"date": "2023-09-28", "close": 0.92, "volume": 31452.0}, {"date": "2023-09-29", "close": 0.92, "volume": 16551.0}, {"date": "2023-10-02", "close": 1.04, "volume": 9834.0}, {"date": "2023-10-03", "close": 0.99, "volume": 11605.0}, {"date": "2023-10-04", "close": 0.945, "volume": 4209.0}, {"date": "2023-10-05", "close": 0.86, "volume": 62093.0}, {"date": "2023-10-06", "close": 0.9297, "volume": 2984.0}, {"date": "2023-10-09", "close": 0.9298, "volume": 5190.0}, {"date": "2023-10-10", "close": 0.91, "volume": 4021.0}, {"date": "2023-10-11", "close": 0.89, "volume": 2266.0}, {"date": "2023-10-12", "close": 0.9, "volume": 69936.0}, {"date": "2023-10-13", "close": 0.9, "volume": 21440.0}, {"date": "2023-10-16", "close": 0.9, "volume": 11586.0}, {"date": "2023-10-17", "close": 0.9, "volume": 50672.0}, {"date": "2023-10-18", "close": 0.9299, "volume": 181891.0}, {"date": "2023-10-19", "close": 0.9001, "volume": 23656.0}, {"date": "2023-10-20", "close": 0.9, "volume": 25542.0}, {"date": "2023-10-23", "close": 0.89, "volume": 15532.0}, {"date": "2023-10-24", "close": 0.9, "volume": 17732.0}, {"date": "2023-10-25", "close": 0.89, "volume": 1730.0}, {"date": "2023-10-26", "close": 0.8601, "volume": 22344.0}, {"date": "2023-10-27", "close": 0.8998, "volume": 338.0}, {"date": "2023-10-30", "close": 0.889, "volume": 4981.0}, {"date": "2023-10-31", "close": 0.8999, "volume": 4995.0}, {"date": "2023-11-01", "close": 0.9, "volume": 898.0}, {"date": "2023-11-02", "close": 0.86, "volume": 3922.0}, {"date": "2023-11-03", "close": 0.6751, "volume": 277456.0}, {"date": "2023-11-06", "close": 0.93, "volume": 146554.0}, {"date": "2023-11-07", "close": 0.92, "volume": 167400.0}, {"date": "2023-11-08", "close": 1.0, "volume": 57362.0}, {"date": "2023-11-09", "close": 0.87, "volume": 22512.0}, {"date": "2023-11-10", "close": 0.903, "volume": 4428.0}, {"date": "2023-11-13", "close": 0.9096, "volume": 7183.0}, {"date": "2023-11-14", "close": 0.93, "volume": 14174.0}, {"date": "2023-11-15", "close": 0.977, "volume": 2498.0}, {"date": "2023-11-16", "close": 1.03, "volume": 9332.0}, {"date": "2023-11-17", "close": 0.9, "volume": 70358.0}, {"date": "2023-11-20", "close": 0.8901, "volume": 21113.0}, {"date": "2023-11-21", "close": 0.9103, "volume": 11552.0}, {"date": "2023-11-22", "close": 0.9, "volume": 58485.0}, {"date": "2023-11-24", "close": 0.9795, "volume": 17433.0}, {"date": "2023-11-27", "close": 0.98, "volume": 9658.0}, {"date": "2023-11-28", "close": 0.9, "volume": 14567.0}, {"date": "2023-11-29", "close": 0.86, "volume": 9186.0}, {"date": "2023-11-30", "close": 0.899, "volume": 15643.0}, {"date": "2023-12-01", "close": 0.8999, "volume": 3638.0}, {"date": "2023-12-04", "close": 0.9, "volume": 7527.0}, {"date": "2023-12-05", "close": 0.78, "volume": 34925.0}, {"date": "2023-12-06", "close": 0.89, "volume": 5976.0}, {"date": "2023-12-07", "close": 0.9, "volume": 3495.0}, {"date": "2023-12-08", "close": 0.9, "volume": 2543.0}, {"date": "2023-12-11", "close": 0.8685, "volume": 485.0}, {"date": "2023-12-12", "close": 1.01, "volume": 29033150.0}, {"date": "2023-12-13", "close": 1.19, "volume": 1724833.0}, {"date": "2023-12-14", "close": 1.32, "volume": 1048108.0}, {"date": "2023-12-15", "close": 1.34, "volume": 364062.0}, {"date": "2023-12-18", "close": 1.17, "volume": 251949.0}, {"date": "2023-12-19", "close": 1.08, "volume": 226385.0}, {"date": "2023-12-20", "close": 1.12, "volume": 121346.0}, {"date": "2023-12-21", "close": 1.12, "volume": 63412.0}, {"date": "2023-12-22", "close": 1.12, "volume": 102582.0}, {"date": "2023-12-26", "close": 1.14, "volume": 19482.0}, {"date": "2023-12-27", "close": 1.39, "volume": 380462.0}, {"date": "2023-12-28", "close": 1.39, "volume": 108538.0}, {"date": "2023-12-29", "close": 1.47, "volume": 102500.0}, {"date": "2024-01-02", "close": 1.45, "volume": 76688.0}, {"date": "2024-01-03", "close": 1.49, "volume": 74181.0}, {"date": "2024-01-04", "close": 1.49, "volume": 16953.0}, {"date": "2024-01-05", "close": 1.41, "volume": 24824.0}, {"date": "2024-01-08", "close": 1.38, "volume": 93536.0}, {"date": "2024-01-09", "close": 1.4, "volume": 20405.0}, {"date": "2024-01-10", "close": 1.38, "volume": 35556.0}, {"date": "2024-01-11", "close": 1.28, "volume": 36922.0}, {"date": "2024-01-12", "close": 1.33, "volume": 11300.0}, {"date": "2024-01-16", "close": 1.24, "volume": 33650.0}, {"date": "2024-01-17", "close": 1.25, "volume": 45811.0}, {"date": "2024-01-18", "close": 1.29, "volume": 27132.0}, {"date": "2024-01-19", "close": 1.29, "volume": 11559.0}, {"date": "2024-01-22", "close": 1.32, "volume": 8126.0}, {"date": "2024-01-23", "close": 1.32, "volume": 134903.0}, {"date": "2024-01-24", "close": 1.27, "volume": 6061.0}, {"date": "2024-01-25", "close": 1.26, "volume": 9397.0}, {"date": "2024-01-26", "close": 1.205, "volume": 20141.0}, {"date": "2024-01-29", "close": 1.23, "volume": 22120.0}, {"date": "2024-01-30", "close": 1.26, "volume": 4627.0}, {"date": "2024-01-31", "close": 1.3, "volume": 24025.0}, {"date": "2024-02-01", "close": 1.32, "volume": 19555.0}, {"date": "2024-02-02", "close": 1.3, "volume": 9030.0}, {"date": "2024-02-05", "close": 1.32, "volume": 1991.0}, {"date": "2024-02-06", "close": 1.29, "volume": 21766.0}, {"date": "2024-02-07", "close": 1.25, "volume": 17688.0}, {"date": "2024-02-08", "close": 1.265, "volume": 7397.0}, {"date": "2024-02-09", "close": 1.43, "volume": 23343.0}, {"date": "2024-02-12", "close": 1.39, "volume": 36972.0}, {"date": "2024-02-13", "close": 1.8, "volume": 1932602.0}, {"date": "2024-02-14", "close": 1.69, "volume": 253153.0}, {"date": "2024-02-15", "close": 1.74, "volume": 115337.0}, {"date": "2024-02-16", "close": 1.72, "volume": 113587.0}, {"date": "2024-02-20", "close": 1.72, "volume": 96469.0}, {"date": "2024-02-21", "close": 1.76, "volume": 59033.0}, {"date": "2024-02-22", "close": 1.7329, "volume": 81262.0}, {"date": "2024-02-23", "close": 1.75, "volume": 84937.0}, {"date": "2024-02-26", "close": 1.78, "volume": 57213.0}, {"date": "2024-02-27", "close": 1.74, "volume": 39168.0}, {"date": "2024-02-28", "close": 1.7899, "volume": 71331.0}, {"date": "2024-02-29", "close": 1.86, "volume": 111591.0}, {"date": "2024-03-01", "close": 1.7, "volume": 139695.0}, {"date": "2024-03-04", "close": 1.65, "volume": 177752.0}, {"date": "2024-03-05", "close": 1.63, "volume": 58177.0}, {"date": "2024-03-06", "close": 1.58, "volume": 59895.0}, {"date": "2024-03-07", "close": 1.53, "volume": 93851.0}, {"date": "2024-03-08", "close": 1.57, "volume": 70855.0}, {"date": "2024-03-11", "close": 1.68, "volume": 132879.0}, {"date": "2024-03-12", "close": 1.61, "volume": 13981.0}, {"date": "2024-03-13", "close": 1.57, "volume": 16151.0}, {"date": "2024-03-14", "close": 1.56, "volume": 35519.0}, {"date": "2024-03-15", "close": 1.5, "volume": 63864.0}, {"date": "2024-03-18", "close": 1.4, "volume": 69864.0}, {"date": "2024-03-19", "close": 1.5, "volume": 29213.0}, {"date": "2024-03-20", "close": 1.5, "volume": 27554.0}, {"date": "2024-03-21", "close": 1.45, "volume": 33657.0}, {"date": "2024-03-22", "close": 1.5, "volume": 30433.0}, {"date": "2024-03-25", "close": 1.52, "volume": 33924.0}, {"date": "2024-03-26", "close": 1.49, "volume": 40580.0}, {"date": "2024-03-27", "close": 1.54, "volume": 30835.0}, {"date": "2024-03-28", "close": 1.58, "volume": 30621.0}, {"date": "2024-04-01", "close": 1.75, "volume": 101065.0}, {"date": "2024-04-02", "close": 1.69, "volume": 83845.0}, {"date": "2024-04-03", "close": 1.68, "volume": 85791.0}, {"date": "2024-04-04", "close": 6.4, "volume": 143930500.0}, {"date": "2024-04-05", "close": 6.64, "volume": 84150550.0}, {"date": "2024-04-08", "close": 6.43, "volume": 15547550.0}, {"date": "2024-04-09", "close": 5.09, "volume": 3760535.0}, {"date": "2024-04-10", "close": 5.1, "volume": 2760736.0}, {"date": "2024-04-11", "close": 7.28, "volume": 64185320.0}, {"date": "2024-04-12", "close": 6.66, "volume": 6817287.0}, {"date": "2024-04-15", "close": 5.82, "volume": 2220560.0}, {"date": "2024-04-16", "close": 5.89, "volume": 1089350.0}, {"date": "2024-04-17", "close": 5.44, "volume": 847539.0}, {"date": "2024-04-18", "close": 5.46, "volume": 741264.0}, {"date": "2024-04-19", "close": 5.17, "volume": 568360.0}, {"date": "2024-04-22", "close": 5.54, "volume": 581998.0}, {"date": "2024-04-23", "close": 5.91, "volume": 462336.0}, {"date": "2024-04-24", "close": 6.05, "volume": 672175.0}, {"date": "2024-04-25", "close": 6.43, "volume": 750648.0}, {"date": "2024-04-26", "close": 6.39, "volume": 391978.0}, {"date": "2024-04-29", "close": 6.41, "volume": 366194.0}, {"date": "2024-04-30", "close": 7.05, "volume": 1114570.0}, {"date": "2024-05-01", "close": 7.98, "volume": 1099623.0}, {"date": "2024-05-02", "close": 8.43, "volume": 1258306.0}, {"date": "2024-05-03", "close": 9.02, "volume": 1008831.0}, {"date": "2024-05-06", "close": 8.85, "volume": 1884091.0}, {"date": "2024-05-07", "close": 9.59, "volume": 765135.0}, {"date": "2024-05-08", "close": 10.83, "volume": 1148935.0}, {"date": "2024-05-09", "close": 9.97, "volume": 1080179.0}, {"date": "2024-05-10", "close": 9.32, "volume": 514889.0}, {"date": "2024-05-13", "close": 10.2, "volume": 540978.0}, {"date": "2024-05-14", "close": 10.7, "volume": 584067.0}, {"date": "2024-05-15", "close": 14.0, "volume": 1706623.0}, {"date": "2024-05-16", "close": 12.7, "volume": 1018825.0}, {"date": "2024-05-17", "close": 11.5, "volume": 840597.0}, {"date": "2024-05-20", "close": 11.98, "volume": 500137.0}, {"date": "2024-05-21", "close": 12.27, "volume": 677029.0}, {"date": "2024-05-22", "close": 10.58, "volume": 761193.0}, {"date": "2024-05-23", "close": 10.69, "volume": 1009632.0}, {"date": "2024-05-24", "close": 7.8, "volume": 5194693.0}, {"date": "2024-05-28", "close": 8.55, "volume": 1723570.0}, {"date": "2024-05-29", "close": 8.79, "volume": 717331.0}, {"date": "2024-05-30", "close": 8.62, "volume": 1031666.0}, {"date": "2024-05-31", "close": 8.9, "volume": 630203.0}, {"date": "2024-06-03", "close": 8.37, "volume": 683310.0}, {"date": "2024-06-04", "close": 8.04, "volume": 371188.0}, {"date": "2024-06-05", "close": 8.03, "volume": 588003.0}, {"date": "2024-06-06", "close": 7.12, "volume": 827852.0}, {"date": "2024-06-07", "close": 7.15, "volume": 811812.0}, {"date": "2024-06-10", "close": 7.03, "volume": 487407.0}, {"date": "2024-06-11", "close": 7.55, "volume": 559772.0}, {"date": "2024-06-12", "close": 7.58, "volume": 344769.0}, {"date": "2024-06-13", "close": 7.54, "volume": 207059.0}, {"date": "2024-06-14", "close": 7.29, "volume": 321487.0}, {"date": "2024-06-17", "close": 7.22, "volume": 301761.0}, {"date": "2024-06-18", "close": 6.72, "volume": 359120.0}, {"date": "2024-06-20", "close": 5.98, "volume": 648786.0}, {"date": "2024-06-21", "close": 6.04, "volume": 564446.0}, {"date": "2024-06-24", "close": 6.15, "volume": 452489.0}, {"date": "2024-06-25", "close": 5.65, "volume": 339477.0}, {"date": "2024-06-26", "close": 5.71, "volume": 594845.0}, {"date": "2024-06-27", "close": 5.89, "volume": 552337.0}, {"date": "2024-06-28", "close": 6.2, "volume": 3588472.0}, {"date": "2024-07-01", "close": 6.3, "volume": 595678.0}, {"date": "2024-07-02", "close": 6.25, "volume": 519543.0}, {"date": "2024-07-03", "close": 6.31, "volume": 189417.0}, {"date": "2024-07-05", "close": 5.82, "volume": 449512.0}, {"date": "2024-07-08", "close": 5.78, "volume": 236590.0}, {"date": "2024-07-09", "close": 5.92, "volume": 268608.0}, {"date": "2024-07-10", "close": 5.99, "volume": 437909.0}, {"date": "2024-07-11", "close": 5.91, "volume": 430021.0}, {"date": "2024-07-12", "close": 6.1, "volume": 544199.0}, {"date": "2024-07-15", "close": 6.62, "volume": 314410.0}, {"date": "2024-07-16", "close": 7.29, "volume": 734291.0}, {"date": "2024-07-17", "close": 6.57, "volume": 696953.0}, {"date": "2024-07-18", "close": 6.225, "volume": 322930.0}, {"date": "2024-07-19", "close": 6.01, "volume": 261605.0}, {"date": "2024-07-22", "close": 6.03, "volume": 531358.0}, {"date": "2024-07-23", "close": 6.55, "volume": 310306.0}, {"date": "2024-07-24", "close": 6.36, "volume": 225001.0}, {"date": "2024-07-25", "close": 6.51, "volume": 299096.0}, {"date": "2024-07-26", "close": 6.7, "volume": 170261.0}, {"date": "2024-07-29", "close": 6.17, "volume": 273955.0}, {"date": "2024-07-30", "close": 5.92, "volume": 241895.0}, {"date": "2024-07-31", "close": 5.93, "volume": 240427.0}, {"date": "2024-08-01", "close": 5.54, "volume": 285363.0}, {"date": "2024-08-02", "close": 5.41, "volume": 234421.0}, {"date": "2024-08-05", "close": 5.09, "volume": 299129.0}, {"date": "2024-08-06", "close": 5.22, "volume": 229091.0}, {"date": "2024-08-07", "close": 5.02, "volume": 268626.0}, {"date": "2024-08-08", "close": 5.49, "volume": 258903.0}, {"date": "2024-08-09", "close": 5.71, "volume": 149678.0}, {"date": "2024-08-12", "close": 5.58, "volume": 167213.0}, {"date": "2024-08-13", "close": 5.84, "volume": 223435.0}, {"date": "2024-08-14", "close": 5.26, "volume": 342378.0}, {"date": "2024-08-15", "close": 5.38, "volume": 132665.0}, {"date": "2024-08-16", "close": 5.27, "volume": 131487.0}, {"date": "2024-08-19", "close": 5.25, "volume": 198575.0}, {"date": "2024-08-20", "close": 5.25, "volume": 135871.0}, {"date": "2024-08-21", "close": 5.26, "volume": 73714.0}, {"date": "2024-08-22", "close": 5.31, "volume": 73395.0}, {"date": "2024-08-23", "close": 5.68, "volume": 168515.0}, {"date": "2024-08-26", "close": 5.86, "volume": 358299.0}, {"date": "2024-08-27", "close": 5.88, "volume": 179609.0}, {"date": "2024-08-28", "close": 6.27, "volume": 275698.0}, {"date": "2024-08-29", "close": 6.38, "volume": 370432.0}, {"date": "2024-08-30", "close": 6.75, "volume": 343701.0}, {"date": "2024-09-03", "close": 6.31, "volume": 408281.0}, {"date": "2024-09-04", "close": 6.08, "volume": 183641.0}, {"date": "2024-09-05", "close": 6.31, "volume": 223109.0}, {"date": "2024-09-06", "close": 6.14, "volume": 143909.0}, {"date": "2024-09-09", "close": 6.44, "volume": 499372.0}, {"date": "2024-09-10", "close": 6.75, "volume": 342541.0}, {"date": "2024-09-11", "close": 6.59, "volume": 191036.0}, {"date": "2024-09-12", "close": 6.57, "volume": 161829.0}, {"date": "2024-09-13", "close": 7.01, "volume": 292276.0}, {"date": "2024-09-16", "close": 7.28, "volume": 361084.0}, {"date": "2024-09-17", "close": 7.025, "volume": 321618.0}, {"date": "2024-09-18", "close": 7.755, "volume": 400313.0}, {"date": "2024-09-19", "close": 7.68, "volume": 548255.0}, {"date": "2024-09-20", "close": 7.54, "volume": 867269.0}, {"date": "2024-09-23", "close": 6.94, "volume": 418533.0}, {"date": "2024-09-24", "close": 7.03, "volume": 133549.0}, {"date": "2024-09-25", "close": 7.0, "volume": 153332.0}, {"date": "2024-09-26", "close": 7.01, "volume": 131405.0}, {"date": "2024-09-27", "close": 7.21, "volume": 109020.0}, {"date": "2024-09-30", "close": 6.93, "volume": 261258.0}, {"date": "2024-10-01", "close": 6.995, "volume": 345792.0}, {"date": "2024-10-02", "close": 6.81, "volume": 207696.0}, {"date": "2024-10-03", "close": 6.71, "volume": 119842.0}, {"date": "2024-10-04", "close": 6.65, "volume": 193983.0}, {"date": "2024-10-07", "close": 6.43, "volume": 189409.0}, {"date": "2024-10-08", "close": 6.15, "volume": 293903.0}, {"date": "2024-10-09", "close": 5.995, "volume": 144610.0}, {"date": "2024-10-10", "close": 6.01, "volume": 124373.0}, {"date": "2024-10-11", "close": 6.02, "volume": 231748.0}, {"date": "2024-10-14", "close": 6.0, "volume": 180915.0}, {"date": "2024-10-15", "close": 5.95, "volume": 242305.0}, {"date": "2024-10-16", "close": 6.225, "volume": 354181.0}, {"date": "2024-10-17", "close": 5.87, "volume": 299049.0}, {"date": "2024-10-18", "close": 6.06, "volume": 271783.0}, {"date": "2024-10-21", "close": 5.84, "volume": 189572.0}, {"date": "2024-10-22", "close": 5.68, "volume": 177165.0}, {"date": "2024-10-23", "close": 5.695, "volume": 143890.0}, {"date": "2024-10-24", "close": 5.52, "volume": 158143.0}, {"date": "2024-10-25", "close": 5.6, "volume": 320675.0}, {"date": "2024-10-28", "close": 5.51, "volume": 419606.0}, {"date": "2024-10-29", "close": 5.455, "volume": 247116.0}, {"date": "2024-10-30", "close": 5.41, "volume": 209117.0}, {"date": "2024-10-31", "close": 5.28, "volume": 207424.0}, {"date": "2024-11-01", "close": 5.28, "volume": 211738.0}, {"date": "2024-11-04", "close": 5.19, "volume": 124654.0}, {"date": "2024-11-05", "close": 5.2, "volume": 216046.0}, {"date": "2024-11-06", "close": 5.33, "volume": 217471.0}, {"date": "2024-11-07", "close": 5.09, "volume": 337767.0}, {"date": "2024-11-08", "close": 4.83, "volume": 417278.0}, {"date": "2024-11-11", "close": 4.65, "volume": 465068.0}, {"date": "2024-11-12", "close": 4.47, "volume": 357888.0}, {"date": "2024-11-13", "close": 4.29, "volume": 334794.0}, {"date": "2024-11-14", "close": 4.3, "volume": 540872.0}, {"date": "2024-11-15", "close": 3.8, "volume": 628283.0}, {"date": "2024-11-18", "close": 3.955, "volume": 376159.0}, {"date": "2024-11-19", "close": 3.99, "volume": 261835.0}, {"date": "2024-11-20", "close": 3.98, "volume": 354054.0}, {"date": "2024-11-21", "close": 4.135, "volume": 444981.0}, {"date": "2024-11-22", "close": 5.04, "volume": 2312608.0}, {"date": "2024-11-25", "close": 4.84, "volume": 862101.0}, {"date": "2024-11-26", "close": 4.62, "volume": 492369.0}, {"date": "2024-11-27", "close": 4.95, "volume": 689973.0}, {"date": "2024-11-29", "close": 4.705, "volume": 612318.0}, {"date": "2024-12-02", "close": 4.57, "volume": 559419.0}, {"date": "2024-12-03", "close": 4.51, "volume": 596611.0}, {"date": "2024-12-04", "close": 4.43, "volume": 531300.0}, {"date": "2024-12-05", "close": 4.9, "volume": 993552.0}, {"date": "2024-12-06", "close": 5.14, "volume": 609297.0}, {"date": "2024-12-09", "close": 5.05, "volume": 606802.0}, {"date": "2024-12-10", "close": 4.61, "volume": 730731.0}, {"date": "2024-12-11", "close": 7.75, "volume": 100772800.0}, {"date": "2024-12-12", "close": 9.8, "volume": 30075830.0}, {"date": "2024-12-13", "close": 6.75, "volume": 18711240.0}, {"date": "2024-12-16", "close": 6.155, "volume": 8172075.0}, {"date": "2024-12-17", "close": 6.6, "volume": 4040285.0}, {"date": "2024-12-18", "close": 6.53, "volume": 4767209.0}, {"date": "2024-12-19", "close": 9.96, "volume": 12136450.0}, {"date": "2024-12-20", "close": 8.75, "volume": 4843912.0}, {"date": "2024-12-23", "close": 8.63, "volume": 2647011.0}, {"date": "2024-12-24", "close": 8.8, "volume": 1099940.0}, {"date": "2024-12-26", "close": 9.17, "volume": 2086122.0}, {"date": "2024-12-27", "close": 8.87, "volume": 2244126.0}, {"date": "2024-12-30", "close": 7.95, "volume": 2088997.0}, {"date": "2024-12-31", "close": 8.68, "volume": 1261357.0}, {"date": "2025-01-02", "close": 8.99, "volume": 1690607.0}, {"date": "2025-01-03", "close": 9.22, "volume": 1979442.0}, {"date": "2025-01-06", "close": 8.7, "volume": 1385527.0}, {"date": "2025-01-07", "close": 8.35, "volume": 727873.0}, {"date": "2025-01-08", "close": 8.73, "volume": 1496607.0}, {"date": "2025-01-10", "close": 8.18, "volume": 1005777.0}, {"date": "2025-01-13", "close": 7.77, "volume": 1781393.0}, {"date": "2025-01-14", "close": 7.84, "volume": 942541.0}, {"date": "2025-01-15", "close": 8.0, "volume": 4384422.0}, {"date": "2025-01-16", "close": 7.69, "volume": 1225448.0}, {"date": "2025-01-17", "close": 6.665, "volume": 1912059.0}, {"date": "2025-01-21", "close": 6.605, "volume": 1006090.0}, {"date": "2025-01-22", "close": 6.84, "volume": 823692.0}, {"date": "2025-01-23", "close": 7.06, "volume": 950327.0}, {"date": "2025-01-24", "close": 6.89, "volume": 637650.0}, {"date": "2025-01-27", "close": 6.48, "volume": 722683.0}, {"date": "2025-01-28", "close": 6.7, "volume": 744730.0}, {"date": "2025-01-29", "close": 6.64, "volume": 896607.0}, {"date": "2025-01-30", "close": 6.96, "volume": 661855.0}, {"date": "2025-01-31", "close": 7.07, "volume": 643588.0}, {"date": "2025-02-03", "close": 7.15, "volume": 713638.0}, {"date": "2025-02-04", "close": 7.81, "volume": 979166.0}, {"date": "2025-02-05", "close": 8.03, "volume": 1147281.0}, {"date": "2025-02-06", "close": 7.8, "volume": 536939.0}, {"date": "2025-02-07", "close": 8.66, "volume": 1570845.0}, {"date": "2025-02-10", "close": 8.67, "volume": 814700.0}, {"date": "2025-02-11", "close": 8.29, "volume": 673652.0}, {"date": "2025-02-12", "close": 8.55, "volume": 711731.0}, {"date": "2025-02-13", "close": 8.82, "volume": 730855.0}, {"date": "2025-02-14", "close": 9.05, "volume": 802511.0}, {"date": "2025-02-18", "close": 9.52, "volume": 1696675.0}, {"date": "2025-02-19", "close": 10.47, "volume": 2456786.0}, {"date": "2025-02-20", "close": 12.21, "volume": 5068036.0}, {"date": "2025-02-21", "close": 11.63, "volume": 1624596.0}, {"date": "2025-02-24", "close": 10.96, "volume": 1318587.0}, {"date": "2025-02-25", "close": 8.385, "volume": 3532611.0}, {"date": "2025-02-26", "close": 8.465, "volume": 1336790.0}, {"date": "2025-02-27", "close": 8.6, "volume": 901574.0}, {"date": "2025-02-28", "close": 8.975, "volume": 695463.0}, {"date": "2025-03-03", "close": 7.91, "volume": 1157333.0}, {"date": "2025-03-04", "close": 7.88, "volume": 1323822.0}, {"date": "2025-03-05", "close": 8.14, "volume": 797550.0}, {"date": "2025-03-06", "close": 7.85, "volume": 500457.0}, {"date": "2025-03-07", "close": 8.26, "volume": 638528.0}, {"date": "2025-03-10", "close": 8.2, "volume": 709989.0}, {"date": "2025-03-11", "close": 8.01, "volume": 665109.0}, {"date": "2025-03-12", "close": 8.09, "volume": 904402.0}, {"date": "2025-03-13", "close": 7.94, "volume": 460223.0}, {"date": "2025-03-14", "close": 8.75, "volume": 1022591.0}, {"date": "2025-03-17", "close": 8.83, "volume": 727719.0}, {"date": "2025-03-18", "close": 8.82, "volume": 745081.0}, {"date": "2025-03-19", "close": 8.9, "volume": 778581.0}, {"date": "2025-03-20", "close": 8.25, "volume": 1081018.0}, {"date": "2025-03-21", "close": 8.06, "volume": 2515029.0}, {"date": "2025-03-24", "close": 8.66, "volume": 931570.0}, {"date": "2025-03-25", "close": 8.22, "volume": 551379.0}, {"date": "2025-03-26", "close": 7.5, "volume": 998255.0}, {"date": "2025-03-27", "close": 6.95, "volume": 2467559.0}, {"date": "2025-03-28", "close": 5.945, "volume": 2082009.0}, {"date": "2025-03-31", "close": 5.65, "volume": 1277920.0}, {"date": "2025-04-01", "close": 5.57, "volume": 955448.0}, {"date": "2025-04-02", "close": 5.31, "volume": 1404432.0}, {"date": "2025-04-03", "close": 5.25, "volume": 823820.0}, {"date": "2025-04-04", "close": 4.82, "volume": 1225021.0}, {"date": "2025-04-07", "close": 4.84, "volume": 845701.0}, {"date": "2025-04-08", "close": 4.395, "volume": 1084594.0}, {"date": "2025-04-09", "close": 5.095, "volume": 1637003.0}, {"date": "2025-04-10", "close": 4.77, "volume": 675602.0}, {"date": "2025-04-11", "close": 4.97, "volume": 550960.0}, {"date": "2025-04-14", "close": 5.17, "volume": 777268.0}, {"date": "2025-04-15", "close": 4.95, "volume": 598698.0}, {"date": "2025-04-16", "close": 4.53, "volume": 616178.0}, {"date": "2025-04-17", "close": 4.57, "volume": 534504.0}, {"date": "2025-04-21", "close": 4.51, "volume": 385546.0}, {"date": "2025-04-22", "close": 4.735, "volume": 527819.0}, {"date": "2025-04-23", "close": 4.76, "volume": 2096480.0}, {"date": "2025-04-24", "close": 5.0, "volume": 2134796.0}, {"date": "2025-04-25", "close": 4.98, "volume": 903782.0}, {"date": "2025-04-28", "close": 4.97, "volume": 942823.0}, {"date": "2025-04-29", "close": 4.84, "volume": 398398.0}, {"date": "2025-04-30", "close": 4.91, "volume": 666095.0}, {"date": "2025-05-01", "close": 4.89, "volume": 876961.0}, {"date": "2025-05-02", "close": 5.28, "volume": 1160998.0}, {"date": "2025-05-05", "close": 4.98, "volume": 1005186.0}, {"date": "2025-05-06", "close": 4.59, "volume": 986874.0}, {"date": "2025-05-07", "close": 4.54, "volume": 762528.0}, {"date": "2025-05-08", "close": 4.76, "volume": 702672.0}, {"date": "2025-05-09", "close": 4.81, "volume": 451007.0}, {"date": "2025-05-12", "close": 5.01, "volume": 747035.0}, {"date": "2025-05-13", "close": 5.395, "volume": 1205776.0}, {"date": "2025-05-14", "close": 5.34, "volume": 1059856.0}, {"date": "2025-05-15", "close": 5.11, "volume": 573761.0}, {"date": "2025-05-16", "close": 5.35, "volume": 1133028.0}, {"date": "2025-05-19", "close": 5.7, "volume": 1269193.0}, {"date": "2025-05-20", "close": 5.91, "volume": 1332062.0}, {"date": "2025-05-21", "close": 5.47, "volume": 1088405.0}, {"date": "2025-05-22", "close": 5.42, "volume": 797760.0}, {"date": "2025-05-23", "close": 5.43, "volume": 690967.0}, {"date": "2025-05-27", "close": 5.6, "volume": 637055.0}, {"date": "2025-05-28", "close": 5.94, "volume": 2298034.0}, {"date": "2025-05-29", "close": 5.85, "volume": 825265.0}, {"date": "2025-05-30", "close": 5.45, "volume": 1103273.0}, {"date": "2025-06-02", "close": 5.59, "volume": 616544.0}, {"date": "2025-06-03", "close": 5.75, "volume": 995524.0}, {"date": "2025-06-04", "close": 5.6, "volume": 880920.0}, {"date": "2025-06-05", "close": 5.55, "volume": 1090084.0}, {"date": "2025-06-06", "close": 6.04, "volume": 1144758.0}, {"date": "2025-06-09", "close": 5.86, "volume": 710974.0}, {"date": "2025-06-10", "close": 5.85, "volume": 500704.0}, {"date": "2025-06-11", "close": 5.46, "volume": 828505.0}, {"date": "2025-06-12", "close": 5.36, "volume": 684784.0}, {"date": "2025-06-13", "close": 5.13, "volume": 726654.0}, {"date": "2025-06-16", "close": 5.16, "volume": 731251.0}, {"date": "2025-06-17", "close": 4.94, "volume": 792435.0}, {"date": "2025-06-18", "close": 4.92, "volume": 874932.0}, {"date": "2025-06-20", "close": 4.75, "volume": 1079567.0}, {"date": "2025-06-23", "close": 4.67, "volume": 977847.0}, {"date": "2025-06-24", "close": 4.85, "volume": 857611.0}, {"date": "2025-06-25", "close": 4.85, "volume": 898981.0}, {"date": "2025-06-26", "close": 5.03, "volume": 907061.0}, {"date": "2025-06-27", "close": 4.9, "volume": 2297901.0}, {"date": "2025-06-30", "close": 5.06, "volume": 1036450.0}, {"date": "2025-07-01", "close": 4.85, "volume": 804295.0}, {"date": "2025-07-02", "close": 4.99, "volume": 913893.0}, {"date": "2025-07-03", "close": 5.1, "volume": 619068.0}, {"date": "2025-07-07", "close": 4.99, "volume": 549270.0}, {"date": "2025-07-08", "close": 5.24, "volume": 706201.0}, {"date": "2025-07-09", "close": 6.09, "volume": 3078705.0}, {"date": "2025-07-10", "close": 6.15, "volume": 1133021.0}, {"date": "2025-07-11", "close": 5.81, "volume": 787380.0}, {"date": "2025-07-14", "close": 6.43, "volume": 1136080.0}, {"date": "2025-07-15", "close": 6.25, "volume": 1572535.0}, {"date": "2025-07-16", "close": 6.85, "volume": 1532374.0}, {"date": "2025-07-17", "close": 6.92, "volume": 1284358.0}, {"date": "2025-07-18", "close": 6.74, "volume": 714481.0}, {"date": "2025-07-21", "close": 6.57, "volume": 745133.0}, {"date": "2025-07-22", "close": 6.67, "volume": 1049071.0}, {"date": "2025-07-23", "close": 6.96, "volume": 977122.0}, {"date": "2025-07-24", "close": 7.0, "volume": 971477.0}, {"date": "2025-07-25", "close": 7.02, "volume": 598930.0}, {"date": "2025-07-28", "close": 6.86, "volume": 672309.0}, {"date": "2025-07-29", "close": 6.57, "volume": 841410.0}, {"date": "2025-07-30", "close": 6.57, "volume": 641489.0}, {"date": "2025-07-31", "close": 6.445, "volume": 582066.0}, {"date": "2025-08-01", "close": 6.29, "volume": 592079.0}, {"date": "2025-08-04", "close": 6.31, "volume": 417604.0}, {"date": "2025-08-05", "close": 6.17, "volume": 480323.0}, {"date": "2025-08-06", "close": 5.96, "volume": 640919.0}, {"date": "2025-08-07", "close": 5.84, "volume": 534687.0}, {"date": "2025-08-08", "close": 6.02, "volume": 476345.0}, {"date": "2025-08-11", "close": 6.21, "volume": 587991.0}, {"date": "2025-08-12", "close": 6.35, "volume": 503495.0}, {"date": "2025-08-13", "close": 6.4, "volume": 862559.0}, {"date": "2025-08-14", "close": 6.04, "volume": 1133071.0}, {"date": "2025-08-15", "close": 6.09, "volume": 768989.0}, {"date": "2025-08-18", "close": 5.96, "volume": 566837.0}, {"date": "2025-08-19", "close": 5.56, "volume": 912107.0}, {"date": "2025-08-20", "close": 5.56, "volume": 739674.0}, {"date": "2025-08-21", "close": 5.79, "volume": 400584.0}, {"date": "2025-08-22", "close": 5.95, "volume": 681714.0}, {"date": "2025-08-25", "close": 5.71, "volume": 402422.0}, {"date": "2025-08-26", "close": 5.96, "volume": 314492.0}, {"date": "2025-08-27", "close": 5.91, "volume": 365742.0}, {"date": "2025-08-28", "close": 5.82, "volume": 588544.0}, {"date": "2025-08-29", "close": 5.79, "volume": 329061.0}, {"date": "2025-09-02", "close": 5.86, "volume": 444027.0}, {"date": "2025-09-03", "close": 5.105, "volume": 2408645.0}, {"date": "2025-09-04", "close": 4.895, "volume": 925006.0}, {"date": "2025-09-05", "close": 5.0, "volume": 941028.0}, {"date": "2025-09-08", "close": 5.1, "volume": 688206.0}, {"date": "2025-09-09", "close": 4.97, "volume": 1070745.0}, {"date": "2025-09-10", "close": 4.85, "volume": 739628.0}, {"date": "2025-09-11", "close": 4.915, "volume": 472081.0}, {"date": "2025-09-12", "close": 4.79, "volume": 787280.0}, {"date": "2025-09-15", "close": 4.85, "volume": 789221.0}, {"date": "2025-09-16", "close": 4.85, "volume": 406690.0}, {"date": "2025-09-17", "close": 4.84, "volume": 777944.0}, {"date": "2025-09-18", "close": 4.94, "volume": 726190.0}, {"date": "2025-09-19", "close": 4.81, "volume": 930733.0}, {"date": "2025-09-22", "close": 5.23, "volume": 869762.0}, {"date": "2025-09-23", "close": 5.29, "volume": 952020.0}, {"date": "2025-09-24", "close": 5.43, "volume": 624744.0}, {"date": "2025-09-25", "close": 5.27, "volume": 638397.0}, {"date": "2025-09-26", "close": 5.54, "volume": 729005.0}, {"date": "2025-09-29", "close": 5.4, "volume": 980526.0}, {"date": "2025-09-30", "close": 5.1, "volume": 734964.0}, {"date": "2025-10-01", "close": 5.54, "volume": 863174.0}, {"date": "2025-10-02", "close": 5.41, "volume": 807381.0}, {"date": "2025-10-03", "close": 5.56, "volume": 534497.0}, {"date": "2025-10-06", "close": 5.47, "volume": 558974.0}, {"date": "2025-10-07", "close": 5.63, "volume": 581214.0}, {"date": "2025-10-08", "close": 6.3, "volume": 1984418.0}, {"date": "2025-10-09", "close": 6.55, "volume": 912936.0}, {"date": "2025-10-10", "close": 6.19, "volume": 942035.0}, {"date": "2025-10-13", "close": 6.47, "volume": 685084.0}, {"date": "2025-10-14", "close": 5.775, "volume": 1894097.0}, {"date": "2025-10-15", "close": 5.975, "volume": 962278.0}, {"date": "2025-10-16", "close": 5.42, "volume": 1246016.0}, {"date": "2025-10-17", "close": 5.33, "volume": 726408.0}, {"date": "2025-10-20", "close": 5.54, "volume": 657329.0}, {"date": "2025-10-21", "close": 5.49, "volume": 477152.0}, {"date": "2025-10-22", "close": 5.26, "volume": 872402.0}, {"date": "2025-10-23", "close": 5.31, "volume": 538360.0}, {"date": "2025-10-24", "close": 5.4, "volume": 574189.0}, {"date": "2025-10-27", "close": 5.4, "volume": 422695.0}, {"date": "2025-10-28", "close": 5.6, "volume": 803776.0}, {"date": "2025-10-29", "close": 5.49, "volume": 546615.0}, {"date": "2025-10-30", "close": 5.58, "volume": 914147.0}, {"date": "2025-10-31", "close": 5.38, "volume": 837419.0}, {"date": "2025-11-03", "close": 5.22, "volume": 518464.0}, {"date": "2025-11-04", "close": 5.13, "volume": 579065.0}, {"date": "2025-11-05", "close": 5.09, "volume": 499848.0}, {"date": "2025-11-06", "close": 4.94, "volume": 443688.0}, {"date": "2025-11-07", "close": 5.04, "volume": 586188.0}, {"date": "2025-11-10", "close": 5.07, "volume": 486830.0}, {"date": "2025-11-11", "close": 5.02, "volume": 569213.0}, {"date": "2025-11-12", "close": 4.92, "volume": 682480.0}, {"date": "2025-11-13", "close": 4.61, "volume": 1436131.0}, {"date": "2025-11-14", "close": 4.64, "volume": 554146.0}, {"date": "2025-11-17", "close": 4.73, "volume": 803132.0}, {"date": "2025-11-18", "close": 4.62, "volume": 722391.0}, {"date": "2025-11-19", "close": 4.42, "volume": 518700.0}, {"date": "2025-11-20", "close": 4.42, "volume": 803241.0}, {"date": "2025-11-21", "close": 4.55, "volume": 745504.0}, {"date": "2025-11-24", "close": 4.53, "volume": 616315.0}, {"date": "2025-11-25", "close": 4.47, "volume": 652818.0}, {"date": "2025-11-26", "close": 4.62, "volume": 969925.0}, {"date": "2025-11-28", "close": 4.77, "volume": 478073.0}, {"date": "2025-12-01", "close": 4.48, "volume": 817519.0}, {"date": "2025-12-02", "close": 4.42, "volume": 559922.0}, {"date": "2025-12-03", "close": 5.02, "volume": 1210882.0}, {"date": "2025-12-04", "close": 5.26, "volume": 1382911.0}, {"date": "2025-12-05", "close": 5.33, "volume": 983471.0}, {"date": "2025-12-08", "close": 5.45, "volume": 889287.0}, {"date": "2025-12-09", "close": 5.66, "volume": 795823.0}, {"date": "2025-12-10", "close": 5.8, "volume": 1098519.0}, {"date": "2025-12-11", "close": 6.47, "volume": 3504722.0}, {"date": "2025-12-12", "close": 6.35, "volume": 1414832.0}, {"date": "2025-12-15", "close": 5.77, "volume": 1266039.0}, {"date": "2025-12-16", "close": 5.74, "volume": 520724.0}, {"date": "2025-12-17", "close": 5.5, "volume": 782852.0}, {"date": "2025-12-18", "close": 5.54, "volume": 647432.0}, {"date": "2025-12-19", "close": 5.57, "volume": 1135638.0}, {"date": "2025-12-22", "close": 5.94, "volume": 933826.0}, {"date": "2025-12-23", "close": 5.87, "volume": 606425.0}, {"date": "2025-12-24", "close": 6.08, "volume": 345871.0}, {"date": "2025-12-26", "close": 6.01, "volume": 304358.0}, {"date": "2025-12-29", "close": 5.8, "volume": 432457.0}, {"date": "2025-12-30", "close": 5.71, "volume": 579428.0}, {"date": "2025-12-31", "close": 5.65, "volume": 688993.0}, {"date": "2026-01-02", "close": 5.44, "volume": 647883.0}, {"date": "2026-01-05", "close": 5.3, "volume": 541444.0}, {"date": "2026-01-06", "close": 5.58, "volume": 576212.0}, {"date": "2026-01-07", "close": 5.67, "volume": 527702.0}, {"date": "2026-01-08", "close": 5.55, "volume": 478647.0}, {"date": "2026-01-09", "close": 5.71, "volume": 672765.0}, {"date": "2026-01-12", "close": 5.86, "volume": 832177.0}, {"date": "2026-01-13", "close": 6.13, "volume": 886342.0}, {"date": "2026-01-14", "close": 6.21, "volume": 1307447.0}, {"date": "2026-01-15", "close": 5.94, "volume": 744787.0}, {"date": "2026-01-16", "close": 6.4, "volume": 1226588.0}, {"date": "2026-01-20", "close": 5.92, "volume": 1206197.0}, {"date": "2026-01-21", "close": 6.3, "volume": 715833.0}, {"date": "2026-01-22", "close": 6.3, "volume": 846802.0}, {"date": "2026-01-23", "close": 6.2, "volume": 749967.0}, {"date": "2026-01-26", "close": 6.01, "volume": 706168.0}, {"date": "2026-01-27", "close": 6.1, "volume": 376952.0}, {"date": "2026-01-28", "close": 5.74, "volume": 600616.0}, {"date": "2026-01-29", "close": 5.93, "volume": 500226.0}, {"date": "2026-01-30", "close": 5.84, "volume": 560257.0}, {"date": "2026-02-02", "close": 5.87, "volume": 419446.0}, {"date": "2026-02-03", "close": 5.92, "volume": 461566.0}, {"date": "2026-02-04", "close": 5.71, "volume": 534634.0}, {"date": "2026-02-05", "close": 5.29, "volume": 739836.0}, {"date": "2026-02-06", "close": 5.83, "volume": 734219.0}, {"date": "2026-02-09", "close": 5.77, "volume": 440648.0}, {"date": "2026-02-10", "close": 5.76, "volume": 528878.0}, {"date": "2026-02-11", "close": 5.53, "volume": 585900.0}, {"date": "2026-02-12", "close": 5.6, "volume": 979624.0}, {"date": "2026-02-13", "close": 5.68, "volume": 473160.0}, {"date": "2026-02-17", "close": 5.63, "volume": 475711.0}, {"date": "2026-02-18", "close": 5.85, "volume": 618201.0}, {"date": "2026-02-19", "close": 5.95, "volume": 1218970.0}, {"date": "2026-02-20", "close": 5.105, "volume": 7804311.0}, {"date": "2026-02-23", "close": 4.97, "volume": 2018542.0}, {"date": "2026-02-24", "close": 5.09, "volume": 2882371.0}, {"date": "2026-02-25", "close": 5.18, "volume": 1147088.0}, {"date": "2026-02-26", "close": 5.15, "volume": 1486086.0}, {"date": "2026-02-27", "close": 5.25, "volume": 2102742.0}, {"date": "2026-03-02", "close": 5.11, "volume": 1126307.0}, {"date": "2026-03-03", "close": 4.91, "volume": 1119871.0}, {"date": "2026-03-04", "close": 4.95, "volume": 1058225.0}, {"date": "2026-03-05", "close": 4.85, "volume": 1333663.0}, {"date": "2026-03-06", "close": 4.94, "volume": 1006397.0}, {"date": "2026-03-09", "close": 5.13, "volume": 1830967.0}, {"date": "2026-03-10", "close": 5.11, "volume": 1654301.0}, {"date": "2026-03-11", "close": 5.1, "volume": 857945.0}, {"date": "2026-03-12", "close": 4.98, "volume": 1482487.0}, {"date": "2026-03-13", "close": 4.67, "volume": 1362480.0}, {"date": "2026-03-16", "close": 4.99, "volume": 1491199.0}, {"date": "2026-03-17", "close": 5.17, "volume": 1983467.0}, {"date": "2026-03-18", "close": 5.04, "volume": 1018479.0}, {"date": "2026-03-19", "close": 4.91, "volume": 1196144.0}, {"date": "2026-03-20", "close": 4.97, "volume": 1652341.0}, {"date": "2026-03-23", "close": 4.99, "volume": 778000.0}, {"date": "2026-03-24", "close": 4.81, "volume": 965430.0}, {"date": "2026-03-25", "close": 4.99, "volume": 1203375.0}, {"date": "2026-03-26", "close": 4.88, "volume": 1126783.0}, {"date": "2026-03-27", "close": 4.81, "volume": 1327868.0}, {"date": "2026-03-30", "close": 4.48, "volume": 1199887.0}, {"date": "2026-03-31", "close": 4.9, "volume": 1387788.0}, {"date": "2026-04-01", "close": 4.98, "volume": 942963.0}, {"date": "2026-04-02", "close": 5.0, "volume": 910354.0}, {"date": "2026-04-06", "close": 5.02, "volume": 1532716.0}, {"date": "2026-04-07", "close": 4.95, "volume": 1224892.0}, {"date": "2026-04-08", "close": 4.95, "volume": 826379.0}, {"date": "2026-04-09", "close": 4.8, "volume": 927256.0}, {"date": "2026-04-10", "close": 4.83, "volume": 591619.0}, {"date": "2026-04-13", "close": 4.87, "volume": 617208.0}, {"date": "2026-04-14", "close": 5.1, "volume": 1203472.0}, {"date": "2026-04-15", "close": 5.15, "volume": 1011274.0}, {"date": "2026-04-16", "close": 5.16, "volume": 1283765.0}, {"date": "2026-04-17", "close": 6.37, "volume": 4148099.0}, {"date": "2026-04-20", "close": 7.22, "volume": 5301348.0}, {"date": "2026-04-21", "close": 7.0, "volume": 3513105.0}, {"date": "2026-04-22", "close": 7.34, "volume": 2548747.0}, {"date": "2026-04-23", "close": 7.04, "volume": 2260469.0}, {"date": "2026-04-24", "close": 6.5, "volume": 1691672.0}, {"date": "2026-04-27", "close": 6.29, "volume": 1390915.0}, {"date": "2026-04-28", "close": 6.2, "volume": 647281.0}, {"date": "2026-04-29", "close": 6.18, "volume": 1340607.0}, {"date": "2026-04-30", "close": 6.18, "volume": 1270416.0}, {"date": "2026-05-01", "close": 6.47, "volume": 1594678.0}, {"date": "2026-05-04", "close": 7.53, "volume": 2538561.0}, {"date": "2026-05-05", "close": 7.67, "volume": 2706142.0}, {"date": "2026-05-06", "close": 7.63, "volume": 1831107.0}, {"date": "2026-05-07", "close": 7.79, "volume": 2338482.0}, {"date": "2026-05-08", "close": 8.35, "volume": 2533636.0}, {"date": "2026-05-11", "close": 8.85, "volume": 3892167.0}, {"date": "2026-05-12", "close": 8.72, "volume": 2830462.0}, {"date": "2026-05-13", "close": 8.94, "volume": 1824379.0}, {"date": "2026-05-14", "close": 8.91, "volume": 3024835.0}, {"date": "2026-05-15", "close": 8.77, "volume": 3683149.0}, {"date": "2026-05-18", "close": 7.9, "volume": 4225378.0}, {"date": "2026-05-19", "close": 7.66, "volume": 1944498.0}, {"date": "2026-05-20", "close": 7.71, "volume": 1434891.0}, {"date": "2026-05-21", "close": 7.93, "volume": 1671787.0}, {"date": "2026-05-22", "close": 7.99, "volume": 1588913.0}, {"date": "2026-05-26", "close": 7.95, "volume": 1320173.0}, {"date": "2026-05-27", "close": 8.05, "volume": 1740320.0}, {"date": "2026-05-28", "close": 8.09, "volume": 1529477.0}, {"date": "2026-05-29", "close": 8.3, "volume": 1366204.0}, {"date": "2026-06-01", "close": 8.51, "volume": 1629528.0}, {"date": "2026-06-02", "close": 8.42, "volume": 1722993.0}, {"date": "2026-06-03", "close": 8.8, "volume": 2140748.0}, {"date": "2026-06-04", "close": 9.27, "volume": 2853648.0}, {"date": "2026-06-05", "close": 8.51, "volume": 2048368.0}, {"date": "2026-06-08", "close": 8.5, "volume": 1508851.0}, {"date": "2026-06-09", "close": 8.67, "volume": 1565387.0}, {"date": "2026-06-10", "close": 8.35, "volume": 1600397.0}, {"date": "2026-06-11", "close": 8.16, "volume": 1880566.0}, {"date": "2026-06-12", "close": 8.56, "volume": 1361836.0}, {"date": "2026-06-15", "close": 8.56, "volume": 1628266.0}, {"date": "2026-06-16", "close": 7.97, "volume": 1913082.0}, {"date": "2026-06-17", "close": 7.99, "volume": 1373696.0}, {"date": "2026-06-18", "close": 8.31, "volume": 8197173.0}, {"date": "2026-06-22", "close": 9.15, "volume": 2201020.0}, {"date": "2026-06-23", "close": 9.08, "volume": 1378088.0}, {"date": "2026-06-24", "close": 9.27, "volume": 1481962.0}, {"date": "2026-06-25", "close": 9.47, "volume": 1267606.0}, {"date": "2026-06-26", "close": 9.79, "volume": 4925638.0}, {"date": "2026-06-29", "close": 10.36, "volume": 1488455.0}, {"date": "2026-06-30", "close": 10.3, "volume": 2943146.0}, {"date": "2026-07-01", "close": 9.88, "volume": 1875643.0}, {"date": "2026-07-02", "close": 9.83, "volume": 1550102.0}, {"date": "2026-07-06", "close": 10.03, "volume": 1075497.0}, {"date": "2026-07-07", "close": 9.85, "volume": 1575900.0}, {"date": "2026-07-08", "close": 9.88, "volume": 1945023.0}, {"date": "2026-07-09", "close": 9.89, "volume": 1101829.0}, {"date": "2026-07-10", "close": 9.49, "volume": 1190965.0}, {"date": "2026-07-13", "close": 9.64, "volume": 1627557.0}, {"date": "2026-07-14", "close": 9.87, "volume": 1425091.0}, {"date": "2026-07-15", "close": 9.64, "volume": 1158298.0}, {"date": "2026-07-16", "close": 9.48, "volume": 994706.0}, {"date": "2026-07-17", "close": 10.18, "volume": 2380159.0}, {"date": "2026-07-20", "close": 9.57, "volume": 1115404.0}, {"date": "2026-07-21", "close": 10.22, "volume": 1284137.0}, {"date": "2026-07-22", "close": 10.09, "volume": 779562.0}, {"date": "2026-07-23", "close": 9.86, "volume": 766392.0}, {"date": "2026-07-24", "close": 9.56, "volume": 1012021.0}, {"date": "2026-07-27", "close": 9.96, "volume": 1272117.0}, {"date": "2026-07-28", "close": 9.68, "volume": 1667317.0}, {"date": "2026-07-29", "close": 9.4, "volume": 1441345.0}, {"date": "2026-07-30", "close": 9.87, "volume": 875603.0}, {"date": "2026-07-31", "close": 10.01, "volume": 1117505.0}, {"date": "2026-08-03", "close": 10.07, "volume": 879390.0}, {"date": "2026-08-04", "close": 10.51, "volume": 1072773.0}, {"date": "2026-08-05", "close": 10.46, "volume": 750662.0}, {"date": "2026-08-06", "close": 10.58, "volume": 1298231.0}, {"date": "2026-08-07", "close": 10.59, "volume": 800789.0}], "refreshing": true}