{"ticker": "CLYM", "overview": {"name": "Climb Bio, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CLYM", "has_prices": true, "as_of": "2026-09-18", "last": 14.05, "prev_close": 14.06, "change": -0.009999999999999787, "change_pct": -0.0007112375533428014, "session_volume": 4049711.0, "vwap_5": 14.097790190952994, "vwap_20": 14.86239977129233, "vwap_60": 14.156979887969591, "vwap_250": 8.691359821399445, "high_52w": 17.84, "low_52w": 1.64, "avg_volume_20": 1796266.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193805-26-001408", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, 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": null, "country": "", "headline": "Climb Bio, Inc. takes a 5.25% passive stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0001193805-26-001408-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0002012383-26-003774", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5% passive stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003774-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001687078-26-000018", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, 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": null, "country": "", "headline": "Climb Bio, Inc. raises a passive stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0001687078-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001346824-26-000189", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Climb Bio, Inc. moves to a 33% activist stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0001346824-26-000189-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178006}, {"id": "13DG-0000315066-26-001452", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, 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": null, "country": "", "headline": "Climb Bio, Inc. takes a 11.9% passive stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0000315066-26-001452-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001346824-26-000123", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Climb Bio, Inc. adjusts its stake in CLYM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0001346824-26-000123-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "recent_buys": [], "institutional": [{"id": "13DG-0001193805-26-001408", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, 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": null, "country": "", "headline": "Climb Bio, Inc. takes a 5.25% passive stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0001193805-26-001408-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8086}, {"id": "13DG-0002012383-26-003774", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5% passive stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003774-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "13DG-0001687078-26-000018", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, 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": null, "country": "", "headline": "Climb Bio, Inc. raises a passive stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0001687078-26-000018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000315066-26-001452", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, 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": null, "country": "", "headline": "Climb Bio, Inc. takes a 11.9% passive stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0000315066-26-001452-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001346824-26-000189", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Climb Bio, Inc. moves to a 33% activist stake in CLYM", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0001346824-26-000189-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-02", "mins": 178006}, {"id": "13DG-0001346824-26-000123", "src": "13DG", "ticker": "CLYM", "cik": "1768446", "company": "Climb Bio, Inc.", "company_raw": "Climb Bio, Inc.", "who": "Climb Bio, Inc.", "who_key": "Climb Bio, Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Climb Bio, Inc. adjusts its stake in CLYM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1768446/0001346824-26-000123-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "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": "Climb Bio, Inc. - Common Stock", "new_value": "Climb Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001768446", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001768446", "applied": 1, "detected_at": "2026-09-10T23:40:07.893675"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CLYM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-08-10", "close": 15.9, "volume": 1522126.0}, {"date": "2021-08-11", "close": 20.63, "volume": 662139.0}, {"date": "2021-08-12", "close": 17.34, "volume": 192991.0}, {"date": "2021-08-13", "close": 14.45, "volume": 135100.0}, {"date": "2021-08-16", "close": 15.67, "volume": 1242161.0}, {"date": "2021-08-17", "close": 16.83, "volume": 169032.0}, {"date": "2021-08-18", "close": 16.14, "volume": 162822.0}, {"date": "2021-08-19", "close": 16.75, "volume": 100035.0}, {"date": "2021-08-20", "close": 18.09, "volume": 80720.0}, {"date": "2021-08-23", "close": 20.1, "volume": 207105.0}, {"date": "2021-08-24", "close": 20.49, "volume": 157193.0}, {"date": "2021-08-25", "close": 21.45, "volume": 314308.0}, {"date": "2021-08-26", "close": 22.25, "volume": 127721.0}, {"date": "2021-08-27", "close": 26.79, "volume": 265595.0}, {"date": "2021-08-30", "close": 28.0, "volume": 242980.0}, {"date": "2021-08-31", "close": 25.69, "volume": 505991.0}, {"date": "2021-09-01", "close": 26.9, "volume": 294178.0}, {"date": "2021-09-02", "close": 27.35, "volume": 116141.0}, {"date": "2021-09-03", "close": 27.56, "volume": 215784.0}, {"date": "2021-09-07", "close": 28.61, "volume": 180101.0}, {"date": "2021-09-08", "close": 23.53, "volume": 352335.0}, {"date": "2021-09-09", "close": 25.62, "volume": 158788.0}, {"date": "2021-09-10", "close": 25.99, "volume": 183285.0}, {"date": "2021-09-13", "close": 22.8, "volume": 439615.0}, {"date": "2021-09-14", "close": 23.24, "volume": 112166.0}, {"date": "2021-09-15", "close": 24.9, "volume": 141203.0}, {"date": "2021-09-16", "close": 24.04, "volume": 77446.0}, {"date": "2021-09-17", "close": 18.77, "volume": 1006519.0}, {"date": "2021-09-20", "close": 16.4, "volume": 108176.0}, {"date": "2021-09-21", "close": 15.23, "volume": 348184.0}, {"date": "2021-09-22", "close": 15.81, "volume": 103244.0}, {"date": "2021-09-23", "close": 16.63, "volume": 158883.0}, {"date": "2021-09-24", "close": 15.87, "volume": 209080.0}, {"date": "2021-09-27", "close": 16.54, "volume": 210378.0}, {"date": "2021-09-28", "close": 16.8, "volume": 349846.0}, {"date": "2021-09-29", "close": 17.23, "volume": 182783.0}, {"date": "2021-09-30", "close": 17.98, "volume": 96454.0}, {"date": "2021-10-01", "close": 19.48, "volume": 64501.0}, {"date": "2021-10-04", "close": 19.59, "volume": 66087.0}, {"date": "2021-10-05", "close": 20.47, "volume": 83705.0}, {"date": "2021-10-06", "close": 17.83, "volume": 128719.0}, {"date": "2021-10-07", "close": 15.26, "volume": 181540.0}, {"date": "2021-10-08", "close": 14.01, "volume": 93304.0}, {"date": "2021-10-11", "close": 13.77, "volume": 89590.0}, {"date": "2021-10-12", "close": 14.85, "volume": 64316.0}, {"date": "2021-10-13", "close": 15.92, "volume": 66031.0}, {"date": "2021-10-14", "close": 16.28, "volume": 29233.0}, {"date": "2021-10-15", "close": 16.14, "volume": 14589.0}, {"date": "2021-10-18", "close": 15.94, "volume": 26292.0}, {"date": "2021-10-19", "close": 16.6, "volume": 34522.0}, {"date": "2021-10-20", "close": 16.62, "volume": 27561.0}, {"date": "2021-10-21", "close": 17.57, "volume": 60159.0}, {"date": "2021-10-22", "close": 18.46, "volume": 40182.0}, {"date": "2021-10-25", "close": 18.52, "volume": 18344.0}, {"date": "2021-10-26", "close": 19.31, "volume": 36134.0}, {"date": "2021-10-27", "close": 18.16, "volume": 18102.0}, {"date": "2021-10-28", "close": 17.67, "volume": 45798.0}, {"date": "2021-10-29", "close": 17.42, "volume": 18269.0}, {"date": "2021-11-01", "close": 15.87, "volume": 33091.0}, {"date": "2021-11-02", "close": 16.05, "volume": 21786.0}, {"date": "2021-11-03", "close": 17.0, "volume": 19071.0}, {"date": "2021-11-04", "close": 17.82, "volume": 19768.0}, {"date": "2021-11-05", "close": 17.76, "volume": 19645.0}, {"date": "2021-11-08", "close": 15.95, "volume": 68450.0}, {"date": "2021-11-09", "close": 16.96, "volume": 14728.0}, {"date": "2021-11-10", "close": 17.16, "volume": 22217.0}, {"date": "2021-11-11", "close": 17.75, "volume": 21778.0}, {"date": "2021-11-12", "close": 17.94, "volume": 20852.0}, {"date": "2021-11-15", "close": 17.99, "volume": 16109.0}, {"date": "2021-11-16", "close": 18.18, "volume": 31185.0}, {"date": "2021-11-17", "close": 18.81, "volume": 61025.0}, {"date": "2021-11-18", "close": 17.88, "volume": 36500.0}, {"date": "2021-11-19", "close": 17.83, "volume": 13680.0}, {"date": "2021-11-22", "close": 18.08, "volume": 43034.0}, {"date": "2021-11-23", "close": 17.65, "volume": 31822.0}, {"date": "2021-11-24", "close": 15.48, "volume": 87301.0}, {"date": "2021-11-26", "close": 13.76, "volume": 37362.0}, {"date": "2021-11-29", "close": 13.66, "volume": 47782.0}, {"date": "2021-11-30", "close": 14.39, "volume": 67219.0}, {"date": "2021-12-01", "close": 13.58, "volume": 63028.0}, {"date": "2021-12-02", "close": 11.34, "volume": 120738.0}, {"date": "2021-12-03", "close": 10.64, "volume": 30469.0}, {"date": "2021-12-06", "close": 11.16, "volume": 43014.0}, {"date": "2021-12-07", "close": 11.78, "volume": 24360.0}, {"date": "2021-12-08", "close": 11.33, "volume": 14848.0}, {"date": "2021-12-09", "close": 10.12, "volume": 40350.0}, {"date": "2021-12-10", "close": 9.86, "volume": 24953.0}, {"date": "2021-12-13", "close": 10.18, "volume": 23044.0}, {"date": "2021-12-14", "close": 8.61, "volume": 48922.0}, {"date": "2021-12-15", "close": 9.89, "volume": 66364.0}, {"date": "2021-12-16", "close": 9.35, "volume": 56661.0}, {"date": "2021-12-17", "close": 10.79, "volume": 109473.0}, {"date": "2021-12-20", "close": 9.99, "volume": 61215.0}, {"date": "2021-12-21", "close": 10.24, "volume": 58079.0}, {"date": "2021-12-22", "close": 10.83, "volume": 48888.0}, {"date": "2021-12-23", "close": 14.19, "volume": 150225.0}, {"date": "2021-12-27", "close": 12.51, "volume": 67662.0}, {"date": "2021-12-28", "close": 12.42, "volume": 25801.0}, {"date": "2021-12-29", "close": 10.57, "volume": 102325.0}, {"date": "2021-12-30", "close": 10.56, "volume": 32248.0}, {"date": "2021-12-31", "close": 10.46, "volume": 18206.0}, {"date": "2022-01-03", "close": 10.89, "volume": 31532.0}, {"date": "2022-01-04", "close": 9.51, "volume": 17902.0}, {"date": "2022-01-05", "close": 13.15, "volume": 230649.0}, {"date": "2022-01-06", "close": 12.44, "volume": 125047.0}, {"date": "2022-01-07", "close": 11.05, "volume": 67378.0}, {"date": "2022-01-10", "close": 9.43, "volume": 93334.0}, {"date": "2022-01-11", "close": 9.45, "volume": 125344.0}, {"date": "2022-01-12", "close": 9.0, "volume": 63083.0}, {"date": "2022-01-13", "close": 8.82, "volume": 39368.0}, {"date": "2022-01-14", "close": 8.9, "volume": 38160.0}, {"date": "2022-01-18", "close": 9.18, "volume": 38881.0}, {"date": "2022-01-19", "close": 9.5, "volume": 35543.0}, {"date": "2022-01-20", "close": 9.1, "volume": 25152.0}, {"date": "2022-01-21", "close": 9.48, "volume": 85236.0}, {"date": "2022-01-24", "close": 9.1, "volume": 69611.0}, {"date": "2022-01-25", "close": 9.45, "volume": 34806.0}, {"date": "2022-01-26", "close": 9.24, "volume": 39979.0}, {"date": "2022-01-27", "close": 8.21, "volume": 44709.0}, {"date": "2022-01-28", "close": 8.47, "volume": 36493.0}, {"date": "2022-01-31", "close": 9.04, "volume": 25230.0}, {"date": "2022-02-01", "close": 9.17, "volume": 23131.0}, {"date": "2022-02-02", "close": 8.79, "volume": 22912.0}, {"date": "2022-02-03", "close": 8.38, "volume": 169834.0}, {"date": "2022-02-04", "close": 8.76, "volume": 15808.0}, {"date": "2022-02-07", "close": 9.14, "volume": 53496.0}, {"date": "2022-02-08", "close": 9.41, "volume": 89536.0}, {"date": "2022-02-09", "close": 9.74, "volume": 56469.0}, {"date": "2022-02-10", "close": 9.58, "volume": 29650.0}, {"date": "2022-02-11", "close": 8.51, "volume": 37240.0}, {"date": "2022-02-14", "close": 8.01, "volume": 30755.0}, {"date": "2022-02-15", "close": 9.02, "volume": 65477.0}, {"date": "2022-02-16", "close": 9.53, "volume": 32951.0}, {"date": "2022-02-17", "close": 8.99, "volume": 18111.0}, {"date": "2022-02-18", "close": 8.82, "volume": 23808.0}, {"date": "2022-02-22", "close": 8.94, "volume": 175417.0}, {"date": "2022-02-23", "close": 9.1, "volume": 24814.0}, {"date": "2022-02-24", "close": 10.0, "volume": 58489.0}, {"date": "2022-02-25", "close": 9.76, "volume": 49360.0}, {"date": "2022-02-28", "close": 9.01, "volume": 55106.0}, {"date": "2022-03-01", "close": 8.85, "volume": 59787.0}, {"date": "2022-03-02", "close": 8.94, "volume": 42779.0}, {"date": "2022-03-03", "close": 8.94, "volume": 24981.0}, {"date": "2022-03-04", "close": 9.16, "volume": 25177.0}, {"date": "2022-03-07", "close": 9.45, "volume": 27675.0}, {"date": "2022-03-08", "close": 9.56, "volume": 26594.0}, {"date": "2022-03-09", "close": 10.3, "volume": 82784.0}, {"date": "2022-03-10", "close": 10.38, "volume": 81051.0}, {"date": "2022-03-11", "close": 10.56, "volume": 70234.0}, {"date": "2022-03-14", "close": 9.42, "volume": 52621.0}, {"date": "2022-03-15", "close": 9.26, "volume": 45118.0}, {"date": "2022-03-16", "close": 8.8, "volume": 66223.0}, {"date": "2022-03-17", "close": 8.7, "volume": 48371.0}, {"date": "2022-03-18", "close": 9.91, "volume": 134409.0}, {"date": "2022-03-21", "close": 9.44, "volume": 63343.0}, {"date": "2022-03-22", "close": 9.24, "volume": 81776.0}, {"date": "2022-03-23", "close": 9.25, "volume": 36554.0}, {"date": "2022-03-24", "close": 9.39, "volume": 14555.0}, {"date": "2022-03-25", "close": 9.1, "volume": 33603.0}, {"date": "2022-03-28", "close": 8.32, "volume": 13926.0}, {"date": "2022-03-29", "close": 8.61, "volume": 36694.0}, {"date": "2022-03-30", "close": 8.37, "volume": 30497.0}, {"date": "2022-03-31", "close": 8.39, "volume": 19723.0}, {"date": "2022-04-01", "close": 8.36, "volume": 54330.0}, {"date": "2022-04-04", "close": 8.35, "volume": 9663.0}, {"date": "2022-04-05", "close": 8.33, "volume": 18175.0}, {"date": "2022-04-06", "close": 8.3, "volume": 55987.0}, {"date": "2022-04-07", "close": 8.4, "volume": 63954.0}, {"date": "2022-04-08", "close": 8.35, "volume": 48491.0}, {"date": "2022-04-11", "close": 8.22, "volume": 43008.0}, {"date": "2022-04-12", "close": 8.3, "volume": 98235.0}, {"date": "2022-04-13", "close": 8.4, "volume": 53999.0}, {"date": "2022-04-14", "close": 8.3, "volume": 48961.0}, {"date": "2022-04-18", "close": 8.3, "volume": 46674.0}, {"date": "2022-04-19", "close": 8.3, "volume": 23295.0}, {"date": "2022-04-20", "close": 7.22, "volume": 46395.0}, {"date": "2022-04-21", "close": 6.81, "volume": 48567.0}, {"date": "2022-04-22", "close": 6.51, "volume": 38353.0}, {"date": "2022-04-25", "close": 2.88, "volume": 2441237.0}, {"date": "2022-04-26", "close": 2.77, "volume": 2236049.0}, {"date": "2022-04-27", "close": 2.91, "volume": 499432.0}, {"date": "2022-04-28", "close": 3.02, "volume": 90247.0}, {"date": "2022-04-29", "close": 3.16, "volume": 96703.0}, {"date": "2022-05-02", "close": 3.52, "volume": 105972.0}, {"date": "2022-05-03", "close": 3.78, "volume": 115322.0}, {"date": "2022-05-04", "close": 3.65, "volume": 116827.0}, {"date": "2022-05-05", "close": 3.58, "volume": 170946.0}, {"date": "2022-05-06", "close": 3.46, "volume": 137669.0}, {"date": "2022-05-09", "close": 3.53, "volume": 27764.0}, {"date": "2022-05-10", "close": 3.7, "volume": 86537.0}, {"date": "2022-05-11", "close": 3.75, "volume": 39962.0}, {"date": "2022-05-12", "close": 3.94, "volume": 53183.0}, {"date": "2022-05-13", "close": 4.4, "volume": 3416502.0}, {"date": "2022-05-16", "close": 3.37, "volume": 314408.0}, {"date": "2022-05-17", "close": 3.91, "volume": 142549.0}, {"date": "2022-05-18", "close": 3.63, "volume": 66550.0}, {"date": "2022-05-19", "close": 3.46, "volume": 34387.0}, {"date": "2022-05-20", "close": 3.43, "volume": 67312.0}, {"date": "2022-05-23", "close": 3.29, "volume": 33348.0}, {"date": "2022-05-24", "close": 2.99, "volume": 36965.0}, {"date": "2022-05-25", "close": 2.99, "volume": 106112.0}, {"date": "2022-05-26", "close": 3.15, "volume": 31804.0}, {"date": "2022-05-27", "close": 3.43, "volume": 57832.0}, {"date": "2022-05-31", "close": 3.83, "volume": 135529.0}, {"date": "2022-06-01", "close": 3.36, "volume": 187938.0}, {"date": "2022-06-02", "close": 3.46, "volume": 77430.0}, {"date": "2022-06-03", "close": 3.85, "volume": 20685.0}, {"date": "2022-06-06", "close": 3.98, "volume": 75055.0}, {"date": "2022-06-07", "close": 4.59, "volume": 79689.0}, {"date": "2022-06-08", "close": 4.61, "volume": 52424.0}, {"date": "2022-06-09", "close": 4.34, "volume": 59228.0}, {"date": "2022-06-10", "close": 4.01, "volume": 42325.0}, {"date": "2022-06-13", "close": 4.98, "volume": 160778.0}, {"date": "2022-06-14", "close": 4.68, "volume": 174573.0}, {"date": "2022-06-15", "close": 4.43, "volume": 28077.0}, {"date": "2022-06-16", "close": 3.92, "volume": 25751.0}, {"date": "2022-06-17", "close": 4.33, "volume": 34776.0}, {"date": "2022-06-21", "close": 3.85, "volume": 72051.0}, {"date": "2022-06-22", "close": 3.77, "volume": 42830.0}, {"date": "2022-06-23", "close": 3.89, "volume": 58941.0}, {"date": "2022-06-24", "close": 3.65, "volume": 659910.0}, {"date": "2022-06-27", "close": 3.88, "volume": 40847.0}, {"date": "2022-06-28", "close": 3.64, "volume": 37872.0}, {"date": "2022-06-29", "close": 3.11, "volume": 89695.0}, {"date": "2022-06-30", "close": 3.02, "volume": 65895.0}, {"date": "2022-07-01", "close": 3.42, "volume": 48951.0}, {"date": "2022-07-05", "close": 3.46, "volume": 18908.0}, {"date": "2022-07-06", "close": 3.38, "volume": 9531.0}, {"date": "2022-07-07", "close": 3.58, "volume": 27548.0}, {"date": "2022-07-08", "close": 3.71, "volume": 32324.0}, {"date": "2022-07-11", "close": 3.73, "volume": 3430.0}, {"date": "2022-07-12", "close": 3.78, "volume": 39684.0}, {"date": "2022-07-13", "close": 3.97, "volume": 38042.0}, {"date": "2022-07-14", "close": 3.69, "volume": 110171.0}, {"date": "2022-07-15", "close": 3.57, "volume": 66826.0}, {"date": "2022-07-18", "close": 3.56, "volume": 68940.0}, {"date": "2022-07-19", "close": 3.65, "volume": 174629.0}, {"date": "2022-07-20", "close": 3.75, "volume": 5091.0}, {"date": "2022-07-21", "close": 3.72, "volume": 8816.0}, {"date": "2022-07-22", "close": 2.99, "volume": 163195.0}, {"date": "2022-07-25", "close": 3.2, "volume": 60523.0}, {"date": "2022-07-26", "close": 3.03, "volume": 40280.0}, {"date": "2022-07-27", "close": 3.01, "volume": 48437.0}, {"date": "2022-07-28", "close": 3.12, "volume": 43224.0}, {"date": "2022-07-29", "close": 3.18, "volume": 17312.0}, {"date": "2022-08-01", "close": 3.04, "volume": 21714.0}, {"date": "2022-08-02", "close": 2.72, "volume": 145755.0}, {"date": "2022-08-03", "close": 2.99, "volume": 40430.0}, {"date": "2022-08-04", "close": 2.94, "volume": 22771.0}, {"date": "2022-08-05", "close": 2.95, "volume": 30928.0}, {"date": "2022-08-08", "close": 2.94, "volume": 38179.0}, {"date": "2022-08-09", "close": 2.9, "volume": 42064.0}, {"date": "2022-08-10", "close": 2.92, "volume": 32362.0}, {"date": "2022-08-11", "close": 2.94, "volume": 57072.0}, {"date": "2022-08-12", "close": 2.94, "volume": 17197.0}, {"date": "2022-08-15", "close": 2.88, "volume": 27788.0}, {"date": "2022-08-16", "close": 2.89, "volume": 41213.0}, {"date": "2022-08-17", "close": 2.85, "volume": 18340.0}, {"date": "2022-08-18", "close": 2.9, "volume": 92599.0}, {"date": "2022-08-19", "close": 2.91, "volume": 15269.0}, {"date": "2022-08-22", "close": 2.94, "volume": 24708.0}, {"date": "2022-08-23", "close": 3.03, "volume": 46981.0}, {"date": "2022-08-24", "close": 3.13, "volume": 74587.0}, {"date": "2022-08-25", "close": 3.01, "volume": 30706.0}, {"date": "2022-08-26", "close": 3.02, "volume": 24025.0}, {"date": "2022-08-29", "close": 3.0, "volume": 21788.0}, {"date": "2022-08-30", "close": 3.04, "volume": 154197.0}, {"date": "2022-08-31", "close": 3.06, "volume": 64203.0}, {"date": "2022-09-01", "close": 3.09, "volume": 37443.0}, {"date": "2022-09-02", "close": 3.0, "volume": 3418.0}, {"date": "2022-09-06", "close": 3.11, "volume": 27594.0}, {"date": "2022-09-07", "close": 2.97, "volume": 9015.0}, {"date": "2022-09-08", "close": 3.0, "volume": 22590.0}, {"date": "2022-09-09", "close": 3.1, "volume": 10487.0}, {"date": "2022-09-12", "close": 3.04, "volume": 10729.0}, {"date": "2022-09-13", "close": 3.08, "volume": 5521.0}, {"date": "2022-09-14", "close": 3.03, "volume": 6808.0}, {"date": "2022-09-15", "close": 3.19, "volume": 13420.0}, {"date": "2022-09-16", "close": 3.28, "volume": 9082.0}, {"date": "2022-09-19", "close": 3.4, "volume": 2484.0}, {"date": "2022-09-20", "close": 3.39, "volume": 8604.0}, {"date": "2022-09-21", "close": 3.11, "volume": 6967.0}, {"date": "2022-09-22", "close": 3.44, "volume": 23687.0}, {"date": "2022-09-23", "close": 3.1413, "volume": 5380.0}, {"date": "2022-09-26", "close": 3.41, "volume": 8815.0}, {"date": "2022-09-27", "close": 3.18, "volume": 10197.0}, {"date": "2022-09-28", "close": 3.22, "volume": 15899.0}, {"date": "2022-09-29", "close": 3.33, "volume": 2377.0}, {"date": "2022-09-30", "close": 3.23, "volume": 3225.0}, {"date": "2022-10-03", "close": 3.09, "volume": 224352.0}, {"date": "2022-10-04", "close": 3.04, "volume": 5538.0}, {"date": "2022-10-05", "close": 3.18, "volume": 7443.0}, {"date": "2022-10-06", "close": 3.08, "volume": 1378.0}, {"date": "2022-10-07", "close": 3.17, "volume": 5505.0}, {"date": "2022-10-10", "close": 3.25, "volume": 5004.0}, {"date": "2022-10-11", "close": 3.3, "volume": 18344.0}, {"date": "2022-10-12", "close": 3.69, "volume": 39590.0}, {"date": "2022-10-13", "close": 3.29, "volume": 20245.0}, {"date": "2022-10-14", "close": 3.54, "volume": 783.0}, {"date": "2022-10-17", "close": 3.28, "volume": 4729.0}, {"date": "2022-10-18", "close": 3.58, "volume": 2437.0}, {"date": "2022-10-19", "close": 3.33, "volume": 3826.0}, {"date": "2022-10-20", "close": 3.28, "volume": 869.0}, {"date": "2022-10-21", "close": 3.3, "volume": 1099.0}, {"date": "2022-10-24", "close": 3.05, "volume": 2191.0}, {"date": "2022-10-25", "close": 3.02, "volume": 3962.0}, {"date": "2022-10-26", "close": 2.98, "volume": 3348.0}, {"date": "2022-10-27", "close": 3.03, "volume": 4487.0}, {"date": "2022-10-28", "close": 3.32, "volume": 3857.0}, {"date": "2022-10-31", "close": 3.27, "volume": 1951.0}, {"date": "2022-11-01", "close": 3.3, "volume": 8708.0}, {"date": "2022-11-02", "close": 3.02, "volume": 5854.0}, {"date": "2022-11-03", "close": 3.11, "volume": 3424.0}, {"date": "2022-11-04", "close": 3.11, "volume": null}, {"date": "2022-11-07", "close": 3.0, "volume": 2191.0}, {"date": "2022-11-08", "close": 3.12, "volume": 2319.0}, {"date": "2022-11-09", "close": 2.83, "volume": 1340.0}, {"date": "2022-11-10", "close": 3.0, "volume": 687.0}, {"date": "2022-11-11", "close": 2.925, "volume": 354.0}, {"date": "2022-11-14", "close": 2.83, "volume": 2246.0}, {"date": "2022-11-15", "close": 3.01, "volume": 1805.0}, {"date": "2022-11-16", "close": 2.9, "volume": 1081.0}, {"date": "2022-11-17", "close": 2.66, "volume": 1781.0}, {"date": "2022-11-18", "close": 2.71, "volume": 1868.0}, {"date": "2022-11-21", "close": 2.93, "volume": 493.0}, {"date": "2022-11-22", "close": 2.7, "volume": 225.0}, {"date": "2022-11-23", "close": 2.7, "volume": null}, {"date": "2022-11-25", "close": 2.81, "volume": 295.0}, {"date": "2022-11-28", "close": 2.7, "volume": 2340.0}, {"date": "2022-11-29", "close": 2.7, "volume": 1124.0}, {"date": "2022-11-30", "close": 2.56, "volume": 3748.0}, {"date": "2022-12-01", "close": 2.6216, "volume": 1915.0}, {"date": "2022-12-02", "close": 2.6216, "volume": null}, {"date": "2022-12-05", "close": 2.51, "volume": 5046.0}, {"date": "2022-12-06", "close": 2.52, "volume": 5838.0}, {"date": "2022-12-07", "close": 2.48, "volume": 2820.0}, {"date": "2022-12-08", "close": 2.57, "volume": 1849.0}, {"date": "2022-12-09", "close": 2.53, "volume": 4741.0}, {"date": "2022-12-12", "close": 2.55, "volume": 1060.0}, {"date": "2022-12-13", "close": 2.85, "volume": 1498.0}, {"date": "2022-12-14", "close": 2.5, "volume": 2986.0}, {"date": "2022-12-15", "close": 2.616, "volume": 2261.0}, {"date": "2022-12-16", "close": 2.79, "volume": 1276.0}, {"date": "2022-12-19", "close": 2.82, "volume": 5064.0}, {"date": "2022-12-20", "close": 2.79, "volume": 3298.0}, {"date": "2022-12-21", "close": 2.74, "volume": 4216.0}, {"date": "2022-12-22", "close": 2.93, "volume": 1963.0}, {"date": "2022-12-23", "close": 2.93, "volume": 3078.0}, {"date": "2022-12-27", "close": 2.59, "volume": 5316.0}, {"date": "2022-12-28", "close": 2.87, "volume": 4548.0}, {"date": "2022-12-29", "close": 3.21, "volume": 14227.0}, {"date": "2022-12-30", "close": 3.67, "volume": 9610.0}, {"date": "2023-01-03", "close": 3.31, "volume": 32223.0}, {"date": "2023-01-04", "close": 4.05, "volume": 104384.0}, {"date": "2023-01-05", "close": 4.05, "volume": 17624.0}, {"date": "2023-01-06", "close": 4.64, "volume": 39825.0}, {"date": "2023-01-09", "close": 4.12, "volume": 10947.0}, {"date": "2023-01-10", "close": 4.29, "volume": 15979.0}, {"date": "2023-01-11", "close": 4.04, "volume": 8111.0}, {"date": "2023-01-12", "close": 3.9821, "volume": 8582.0}, {"date": "2023-01-13", "close": 4.065, "volume": 5219.0}, {"date": "2023-01-17", "close": 4.0, "volume": 10101.0}, {"date": "2023-01-18", "close": 3.915, "volume": 8013.0}, {"date": "2023-01-19", "close": 3.89, "volume": 7664.0}, {"date": "2023-01-20", "close": 3.84, "volume": 4965.0}, {"date": "2023-01-23", "close": 3.995, "volume": 8896.0}, {"date": "2023-01-24", "close": 3.54, "volume": 23669.0}, {"date": "2023-01-25", "close": 3.6239, "volume": 7815.0}, {"date": "2023-01-26", "close": 3.85, "volume": 1216.0}, {"date": "2023-01-27", "close": 3.85, "volume": null}, {"date": "2023-01-30", "close": 3.7382, "volume": 3979.0}, {"date": "2023-01-31", "close": 3.5, "volume": 17968.0}, {"date": "2023-02-01", "close": 3.49, "volume": 2698.0}, {"date": "2023-02-02", "close": 3.52, "volume": 22602.0}, {"date": "2023-02-03", "close": 3.37, "volume": 3217.0}, {"date": "2023-02-06", "close": 3.4, "volume": 2371.0}, {"date": "2023-02-07", "close": 3.407, "volume": 3359.0}, {"date": "2023-02-08", "close": 3.41, "volume": 2007.0}, {"date": "2023-02-09", "close": 3.34, "volume": 9340.0}, {"date": "2023-02-10", "close": 3.2, "volume": 18441.0}, {"date": "2023-02-13", "close": 2.8035, "volume": 15364.0}, {"date": "2023-02-14", "close": 2.37, "volume": 20859.0}, {"date": "2023-02-15", "close": 2.55, "volume": 20829.0}, {"date": "2023-02-16", "close": 2.3, "volume": 25321.0}, {"date": "2023-02-17", "close": 2.7, "volume": 117779.0}, {"date": "2023-02-21", "close": 2.8, "volume": 28958.0}, {"date": "2023-02-22", "close": 2.895, "volume": 40277.0}, {"date": "2023-02-23", "close": 3.6, "volume": 122402.0}, {"date": "2023-02-24", "close": 3.52, "volume": 19055.0}, {"date": "2023-02-27", "close": 3.64, "volume": 12219.0}, {"date": "2023-02-28", "close": 3.56, "volume": 17646.0}, {"date": "2023-03-01", "close": 3.93, "volume": 66702.0}, {"date": "2023-03-02", "close": 3.48, "volume": 116129.0}, {"date": "2023-03-03", "close": 3.4, "volume": 6183.0}, {"date": "2023-03-06", "close": 3.5, "volume": 8555.0}, {"date": "2023-03-07", "close": 3.51, "volume": 12110.0}, {"date": "2023-03-08", "close": 3.64, "volume": 4789.0}, {"date": "2023-03-09", "close": 3.45, "volume": 9154.0}, {"date": "2023-03-10", "close": 3.01, "volume": 3532.0}, {"date": "2023-03-13", "close": 2.75, "volume": 44781.0}, {"date": "2023-03-14", "close": 3.11, "volume": 19619.0}, {"date": "2023-03-15", "close": 3.04, "volume": 7340.0}, {"date": "2023-03-16", "close": 3.01, "volume": 4716.0}, {"date": "2023-03-17", "close": 3.28, "volume": 2985.0}, {"date": "2023-03-20", "close": 3.21, "volume": 4771.0}, {"date": "2023-03-21", "close": 3.5, "volume": 8003.0}, {"date": "2023-03-22", "close": 3.32, "volume": 3481.0}, {"date": "2023-03-23", "close": 3.275, "volume": 15722.0}, {"date": "2023-03-24", "close": 3.21, "volume": 905.0}, {"date": "2023-03-27", "close": 3.23, "volume": 10255.0}, {"date": "2023-03-28", "close": 3.28, "volume": 2525.0}, {"date": "2023-03-29", "close": 3.07, "volume": 1040.0}, {"date": "2023-03-30", "close": 3.08, "volume": 29861.0}, {"date": "2023-03-31", "close": 2.9, "volume": 3698.0}, {"date": "2023-04-03", "close": 2.9, "volume": 2859.0}, {"date": "2023-04-04", "close": 3.1, "volume": 11819.0}, {"date": "2023-04-05", "close": 3.25, "volume": 3160.0}, {"date": "2023-04-06", "close": 3.0, "volume": 1037.0}, {"date": "2023-04-10", "close": 3.23, "volume": 3648.0}, {"date": "2023-04-11", "close": 3.2, "volume": 7828.0}, {"date": "2023-04-12", "close": 2.98, "volume": 3816.0}, {"date": "2023-04-13", "close": 3.22, "volume": 4020.0}, {"date": "2023-04-14", "close": 3.15, "volume": 6920.0}, {"date": "2023-04-17", "close": 3.23, "volume": 2289.0}, {"date": "2023-04-18", "close": 3.1, "volume": 11064.0}, {"date": "2023-04-19", "close": 3.21, "volume": 105152.0}, {"date": "2023-04-20", "close": 3.05, "volume": 2191.0}, {"date": "2023-04-21", "close": 3.17, "volume": 22936.0}, {"date": "2023-04-24", "close": 2.83, "volume": 4326.0}, {"date": "2023-04-25", "close": 3.2, "volume": 2838.0}, {"date": "2023-04-26", "close": 3.0, "volume": 926.0}, {"date": "2023-04-27", "close": 3.1, "volume": 2296.0}, {"date": "2023-04-28", "close": 3.14, "volume": 2720.0}, {"date": "2023-05-01", "close": 3.18, "volume": 1683.0}, {"date": "2023-05-02", "close": 3.5, "volume": 2781.0}, {"date": "2023-05-03", "close": 3.42, "volume": 7380.0}, {"date": "2023-05-04", "close": 3.21, "volume": 342.0}, {"date": "2023-05-05", "close": 3.39, "volume": 1457.0}, {"date": "2023-05-08", "close": 3.37, "volume": 4387.0}, {"date": "2023-05-09", "close": 3.55, "volume": 4637.0}, {"date": "2023-05-10", "close": 3.72, "volume": 2715.0}, {"date": "2023-05-11", "close": 3.34, "volume": 12219.0}, {"date": "2023-05-12", "close": 3.2, "volume": 4005.0}, {"date": "2023-05-15", "close": 2.98, "volume": 24291.0}, {"date": "2023-05-16", "close": 2.9, "volume": 8876.0}, {"date": "2023-05-17", "close": 2.83, "volume": 3320.0}, {"date": "2023-05-18", "close": 3.0, "volume": 1224.0}, {"date": "2023-05-19", "close": 2.9, "volume": 1525.0}, {"date": "2023-05-22", "close": 2.89, "volume": 1808.0}, {"date": "2023-05-23", "close": 3.0, "volume": 930.0}, {"date": "2023-05-24", "close": 3.0, "volume": 792.0}, {"date": "2023-05-25", "close": 3.0, "volume": 509.0}, {"date": "2023-05-26", "close": 3.0, "volume": 2295.0}, {"date": "2023-05-30", "close": 3.04, "volume": 4222.0}, {"date": "2023-05-31", "close": 2.92, "volume": 1972.0}, {"date": "2023-06-01", "close": 3.0, "volume": 4806.0}, {"date": "2023-06-02", "close": 2.95, "volume": 2720.0}, {"date": "2023-06-05", "close": 2.95, "volume": null}, {"date": "2023-06-06", "close": 2.96, "volume": 1095.0}, {"date": "2023-06-07", "close": 2.99, "volume": 1037.0}, {"date": "2023-06-08", "close": 2.98, "volume": 533.0}, {"date": "2023-06-09", "close": 2.9203, "volume": 2014.0}, {"date": "2023-06-12", "close": 2.7801, "volume": 1831.0}, {"date": "2023-06-13", "close": 2.85, "volume": 3421.0}, {"date": "2023-06-14", "close": 2.9999, "volume": 1761.0}, {"date": "2023-06-15", "close": 2.82, "volume": 8967.0}, {"date": "2023-06-16", "close": 2.78, "volume": 2097.0}, {"date": "2023-06-20", "close": 2.76, "volume": 691.0}, {"date": "2023-06-21", "close": 2.79, "volume": 6809.0}, {"date": "2023-06-22", "close": 2.99, "volume": 501.0}, {"date": "2023-06-23", "close": 2.34, "volume": 3451.0}, {"date": "2023-06-26", "close": 2.66, "volume": 13682.0}, {"date": "2023-06-27", "close": 2.75, "volume": 14635.0}, {"date": "2023-06-28", "close": 2.97, "volume": 20388.0}, {"date": "2023-06-29", "close": 2.81, "volume": 5061.0}, {"date": "2023-06-30", "close": 2.8, "volume": 42929.0}, {"date": "2023-07-03", "close": 3.0, "volume": 624.0}, {"date": "2023-07-05", "close": 2.9, "volume": 4003.0}, {"date": "2023-07-06", "close": 3.0, "volume": 1820.0}, {"date": "2023-07-07", "close": 3.15, "volume": 12673.0}, {"date": "2023-07-10", "close": 2.87, "volume": 16439.0}, {"date": "2023-07-11", "close": 2.98, "volume": 1115.0}, {"date": "2023-07-12", "close": 2.8, "volume": 1260.0}, {"date": "2023-07-13", "close": 2.99, "volume": 1536.0}, {"date": "2023-07-14", "close": 2.83, "volume": 1118.0}, {"date": "2023-07-17", "close": 2.94, "volume": 6840.0}, {"date": "2023-07-18", "close": 2.94, "volume": 1252.0}, {"date": "2023-07-19", "close": 2.8, "volume": 4518.0}, {"date": "2023-07-20", "close": 2.98, "volume": 1169803.0}, {"date": "2023-07-21", "close": 2.73, "volume": 93566.0}, {"date": "2023-07-24", "close": 2.9, "volume": 36066.0}, {"date": "2023-07-25", "close": 2.71, "volume": 17046.0}, {"date": "2023-07-26", "close": 2.73, "volume": 68179.0}, {"date": "2023-07-27", "close": 2.68, "volume": 3358.0}, {"date": "2023-07-28", "close": 2.71, "volume": 4966.0}, {"date": "2023-07-31", "close": 2.68, "volume": 20058.0}, {"date": "2023-08-01", "close": 2.79, "volume": 8599.0}, {"date": "2023-08-02", "close": 2.76, "volume": 9519.0}, {"date": "2023-08-03", "close": 2.71, "volume": 14727.0}, {"date": "2023-08-04", "close": 2.65, "volume": 11256.0}, {"date": "2023-08-07", "close": 2.7, "volume": 7995.0}, {"date": "2023-08-08", "close": 2.72, "volume": 847.0}, {"date": "2023-08-09", "close": 2.6545, "volume": 6402.0}, {"date": "2023-08-10", "close": 2.71, "volume": 3041.0}, {"date": "2023-08-11", "close": 2.65, "volume": 4716.0}, {"date": "2023-08-14", "close": 2.6, "volume": 15461.0}, {"date": "2023-08-15", "close": 2.74, "volume": 74694.0}, {"date": "2023-08-16", "close": 2.62, "volume": 3210.0}, {"date": "2023-08-17", "close": 2.61, "volume": 6984.0}, {"date": "2023-08-18", "close": 2.71, "volume": 5307.0}, {"date": "2023-08-21", "close": 2.48, "volume": 62106.0}, {"date": "2023-08-22", "close": 2.72, "volume": 8376.0}, {"date": "2023-08-23", "close": 2.6, "volume": 3577.0}, {"date": "2023-08-24", "close": 2.66, "volume": 117557.0}, {"date": "2023-08-25", "close": 2.65, "volume": 8560.0}, {"date": "2023-08-28", "close": 2.65, "volume": 4879.0}, {"date": "2023-08-29", "close": 2.7, "volume": 1175.0}, {"date": "2023-08-30", "close": 2.71, "volume": 2606.0}, {"date": "2023-08-31", "close": 2.65, "volume": 13620.0}, {"date": "2023-09-01", "close": 2.65, "volume": 472.0}, {"date": "2023-09-05", "close": 2.65, "volume": 21124.0}, {"date": "2023-09-06", "close": 2.71, "volume": 8732.0}, {"date": "2023-09-07", "close": 2.65, "volume": 11153.0}, {"date": "2023-09-08", "close": 2.65, "volume": 27414.0}, {"date": "2023-09-11", "close": 2.71, "volume": 1495.0}, {"date": "2023-09-12", "close": 2.71, "volume": 20359.0}, {"date": "2023-09-13", "close": 2.65, "volume": 25010.0}, {"date": "2023-09-14", "close": 2.68, "volume": 10126.0}, {"date": "2023-09-15", "close": 2.71, "volume": 25767.0}, {"date": "2023-09-18", "close": 2.61, "volume": 28627.0}, {"date": "2023-09-19", "close": 2.59, "volume": 9873.0}, {"date": "2023-09-20", "close": 2.64, "volume": 3633.0}, {"date": "2023-09-21", "close": 2.65, "volume": 1726.0}, {"date": "2023-09-22", "close": 2.64, "volume": 22918.0}, {"date": "2023-09-25", "close": 2.63, "volume": 3250.0}, {"date": "2023-09-26", "close": 2.63, "volume": 2360.0}, {"date": "2023-09-27", "close": 2.62, "volume": 41402.0}, {"date": "2023-09-28", "close": 2.62, "volume": 12613.0}, {"date": "2023-09-29", "close": 2.63, "volume": 22912.0}, {"date": "2023-10-02", "close": 2.6, "volume": 93503.0}, {"date": "2023-10-03", "close": 2.61, "volume": 63288.0}, {"date": "2023-10-04", "close": 2.56, "volume": 24461.0}, {"date": "2023-10-05", "close": 2.53, "volume": 5780.0}, {"date": "2023-10-06", "close": 2.62, "volume": 2659.0}, {"date": "2023-10-09", "close": 2.62, "volume": null}, {"date": "2023-10-10", "close": 2.6, "volume": 23536.0}, {"date": "2023-10-11", "close": 2.6, "volume": 3798.0}, {"date": "2023-10-12", "close": 2.68, "volume": 1218.0}, {"date": "2023-10-13", "close": 2.61, "volume": 21376.0}, {"date": "2023-10-16", "close": 2.61, "volume": 2849.0}, {"date": "2023-10-17", "close": 2.57, "volume": 5671.0}, {"date": "2023-10-18", "close": 2.61, "volume": 30711.0}, {"date": "2023-10-19", "close": 2.61, "volume": 20257.0}, {"date": "2023-10-20", "close": 2.67, "volume": 440.0}, {"date": "2023-10-23", "close": 2.5601, "volume": 1763.0}, {"date": "2023-10-24", "close": 2.5601, "volume": null}, {"date": "2023-10-25", "close": 2.64, "volume": 2716.0}, {"date": "2023-10-26", "close": 2.5772, "volume": 8336.0}, {"date": "2023-10-27", "close": 2.6, "volume": 9200.0}, {"date": "2023-10-30", "close": 2.63, "volume": 1196.0}, {"date": "2023-10-31", "close": 2.63, "volume": null}, {"date": "2023-11-01", "close": 2.65, "volume": 1190.0}, {"date": "2023-11-02", "close": 2.59, "volume": 2785.0}, {"date": "2023-11-03", "close": 2.58, "volume": 17685.0}, {"date": "2023-11-06", "close": 2.56, "volume": 2696.0}, {"date": "2023-11-07", "close": 2.54, "volume": 14323.0}, {"date": "2023-11-08", "close": 2.54, "volume": 1255.0}, {"date": "2023-11-09", "close": 2.64, "volume": 28146.0}, {"date": "2023-11-10", "close": 2.6, "volume": 79352.0}, {"date": "2023-11-13", "close": 2.57, "volume": 2248.0}, {"date": "2023-11-14", "close": 2.53, "volume": 23086.0}, {"date": "2023-11-15", "close": 2.51, "volume": 4225.0}, {"date": "2023-11-16", "close": 2.45, "volume": 5583.0}, {"date": "2023-11-17", "close": 2.54, "volume": 24382.0}, {"date": "2023-11-20", "close": 2.54, "volume": 1256.0}, {"date": "2023-11-21", "close": 2.52, "volume": 1165.0}, {"date": "2023-11-22", "close": 2.61, "volume": 480.0}, {"date": "2023-11-24", "close": 2.5423, "volume": 1565.0}, {"date": "2023-11-27", "close": 2.59, "volume": 7668.0}, {"date": "2023-11-28", "close": 2.6, "volume": 20870.0}, {"date": "2023-11-29", "close": 2.57, "volume": 800.0}, {"date": "2023-11-30", "close": 2.56, "volume": 1928.0}, {"date": "2023-12-01", "close": 2.61, "volume": 1145.0}, {"date": "2023-12-04", "close": 2.6, "volume": 5631.0}, {"date": "2023-12-05", "close": 2.51, "volume": 10612.0}, {"date": "2023-12-06", "close": 2.45, "volume": 4958.0}, {"date": "2023-12-07", "close": 2.51, "volume": 6170.0}, {"date": "2023-12-08", "close": 2.61, "volume": 23047.0}, {"date": "2023-12-11", "close": 2.5, "volume": 134090.0}, {"date": "2023-12-12", "close": 2.49, "volume": 9622.0}, {"date": "2023-12-13", "close": 2.6, "volume": 29473.0}, {"date": "2023-12-14", "close": 2.66, "volume": 18001.0}, {"date": "2023-12-15", "close": 2.73, "volume": 16159.0}, {"date": "2023-12-18", "close": 2.74, "volume": 515.0}, {"date": "2023-12-19", "close": 2.76, "volume": 13678.0}, {"date": "2023-12-20", "close": 2.69, "volume": 43398.0}, {"date": "2023-12-21", "close": 2.62, "volume": 3977.0}, {"date": "2023-12-22", "close": 2.62, "volume": 7665.0}, {"date": "2023-12-26", "close": 2.845, "volume": 3004.0}, {"date": "2023-12-27", "close": 2.805, "volume": 3623.0}, {"date": "2023-12-28", "close": 2.73, "volume": 22987.0}, {"date": "2023-12-29", "close": 2.7, "volume": 59561.0}, {"date": "2024-01-02", "close": 2.8, "volume": 7955.0}, {"date": "2024-01-03", "close": 2.81, "volume": 1726.0}, {"date": "2024-01-04", "close": 2.89, "volume": 6145.0}, {"date": "2024-01-05", "close": 2.89, "volume": 2752.0}, {"date": "2024-01-08", "close": 2.87, "volume": 7914.0}, {"date": "2024-01-09", "close": 2.78, "volume": 2986.0}, {"date": "2024-01-10", "close": 2.7458, "volume": 2505.0}, {"date": "2024-01-11", "close": 2.72, "volume": 3146.0}, {"date": "2024-01-12", "close": 2.72, "volume": 269.0}, {"date": "2024-01-16", "close": 2.89, "volume": 21515.0}, {"date": "2024-01-17", "close": 2.94, "volume": 4300.0}, {"date": "2024-01-18", "close": 2.97, "volume": 1099.0}, {"date": "2024-01-19", "close": 2.88, "volume": 839.0}, {"date": "2024-01-22", "close": 2.88, "volume": 3144.0}, {"date": "2024-01-23", "close": 2.95, "volume": 2558.0}, {"date": "2024-01-24", "close": 2.98, "volume": 296.0}, {"date": "2024-01-25", "close": 2.9, "volume": 349.0}, {"date": "2024-01-26", "close": 2.875, "volume": 3626.0}, {"date": "2024-01-29", "close": 2.875, "volume": null}, {"date": "2024-01-30", "close": 2.73, "volume": 926.0}, {"date": "2024-01-31", "close": 2.56, "volume": 10658.0}, {"date": "2024-02-01", "close": 2.56, "volume": 328.0}, {"date": "2024-02-02", "close": 2.65, "volume": 270.0}, {"date": "2024-02-05", "close": 2.65, "volume": null}, {"date": "2024-02-06", "close": 2.6501, "volume": 14183.0}, {"date": "2024-02-07", "close": 2.7, "volume": 15695.0}, {"date": "2024-02-08", "close": 2.62, "volume": 14993.0}, {"date": "2024-02-09", "close": 2.67, "volume": 6508.0}, {"date": "2024-02-12", "close": 2.6, "volume": 2183.0}, {"date": "2024-02-13", "close": 2.6, "volume": 4650.0}, {"date": "2024-02-14", "close": 2.66, "volume": 4229.0}, {"date": "2024-02-15", "close": 2.65, "volume": 5510.0}, {"date": "2024-02-16", "close": 2.6116, "volume": 1111.0}, {"date": "2024-02-20", "close": 2.62, "volume": 3034.0}, {"date": "2024-02-21", "close": 2.7104, "volume": 17684.0}, {"date": "2024-02-22", "close": 2.63, "volume": 789.0}, {"date": "2024-02-23", "close": 2.64, "volume": 2313.0}, {"date": "2024-02-26", "close": 2.64, "volume": 2836.0}, {"date": "2024-02-27", "close": 2.7499, "volume": 3722.0}, {"date": "2024-02-28", "close": 2.7499, "volume": null}, {"date": "2024-02-29", "close": 2.73, "volume": 9341.0}, {"date": "2024-03-01", "close": 2.69, "volume": 483.0}, {"date": "2024-03-04", "close": 2.7246, "volume": 11280.0}, {"date": "2024-03-05", "close": 2.82, "volume": 10832.0}, {"date": "2024-03-06", "close": 2.79, "volume": 5846.0}, {"date": "2024-03-07", "close": 2.825, "volume": 4231.0}, {"date": "2024-03-08", "close": 2.73, "volume": 1714.0}, {"date": "2024-03-11", "close": 2.8045, "volume": 2690.0}, {"date": "2024-03-12", "close": 2.54, "volume": 5430.0}, {"date": "2024-03-13", "close": 2.82, "volume": 22721.0}, {"date": "2024-03-14", "close": 2.69, "volume": 6444.0}, {"date": "2024-03-15", "close": 2.7, "volume": 2778.0}, {"date": "2024-03-18", "close": 2.81, "volume": 9101.0}, {"date": "2024-03-19", "close": 2.78, "volume": 28540.0}, {"date": "2024-03-20", "close": 2.79, "volume": 4886.0}, {"date": "2024-03-21", "close": 2.73, "volume": 7851.0}, {"date": "2024-03-22", "close": 2.81, "volume": 3755.0}, {"date": "2024-03-25", "close": 2.77, "volume": 14700.0}, {"date": "2024-03-26", "close": 2.71, "volume": 1785.0}, {"date": "2024-03-27", "close": 2.76, "volume": 3570.0}, {"date": "2024-03-28", "close": 2.74, "volume": 2767.0}, {"date": "2024-04-01", "close": 2.8, "volume": 3314.0}, {"date": "2024-04-02", "close": 2.81, "volume": 8340.0}, {"date": "2024-04-03", "close": 2.77, "volume": 122798.0}, {"date": "2024-04-04", "close": 2.79, "volume": 123482.0}, {"date": "2024-04-05", "close": 2.6, "volume": 116758.0}, {"date": "2024-04-08", "close": 2.69, "volume": 4737.0}, {"date": "2024-04-09", "close": 2.69, "volume": 2484.0}, {"date": "2024-04-10", "close": 2.67, "volume": 10804.0}, {"date": "2024-04-11", "close": 4.58, "volume": 39106010.0}, {"date": "2024-04-12", "close": 4.31, "volume": 1203350.0}, {"date": "2024-04-15", "close": 4.75, "volume": 912670.0}, {"date": "2024-04-16", "close": 4.56, "volume": 219199.0}, {"date": "2024-04-17", "close": 4.43, "volume": 211310.0}, {"date": "2024-04-18", "close": 4.18, "volume": 208903.0}, {"date": "2024-04-19", "close": 3.85, "volume": 451486.0}, {"date": "2024-04-22", "close": 3.87, "volume": 95364.0}, {"date": "2024-04-23", "close": 3.75, "volume": 86068.0}, {"date": "2024-04-24", "close": 3.66, "volume": 113514.0}, {"date": "2024-04-25", "close": 3.39, "volume": 389921.0}, {"date": "2024-04-26", "close": 3.98, "volume": 580221.0}, {"date": "2024-04-29", "close": 5.02, "volume": 1595869.0}, {"date": "2024-04-30", "close": 7.09, "volume": 3992588.0}, {"date": "2024-05-01", "close": 7.57, "volume": 936445.0}, {"date": "2024-05-02", "close": 8.39, "volume": 388113.0}, {"date": "2024-05-03", "close": 10.155, "volume": 1480670.0}, {"date": "2024-05-06", "close": 8.65, "volume": 405139.0}, {"date": "2024-05-07", "close": 10.2, "volume": 289961.0}, {"date": "2024-05-08", "close": 9.32, "volume": 304676.0}, {"date": "2024-05-09", "close": 8.95, "volume": 219679.0}, {"date": "2024-05-10", "close": 8.46, "volume": 167810.0}, {"date": "2024-05-13", "close": 8.41, "volume": 114451.0}, {"date": "2024-05-14", "close": 8.19, "volume": 163464.0}, {"date": "2024-05-15", "close": 7.99, "volume": 202767.0}, {"date": "2024-05-16", "close": 8.18, "volume": 134901.0}, {"date": "2024-05-17", "close": 8.25, "volume": 318649.0}, {"date": "2024-05-20", "close": 8.2, "volume": 56641.0}, {"date": "2024-05-21", "close": 7.84, "volume": 38629.0}, {"date": "2024-05-22", "close": 7.87, "volume": 68148.0}, {"date": "2024-05-23", "close": 7.44, "volume": 39438.0}, {"date": "2024-05-24", "close": 7.41, "volume": 210994.0}, {"date": "2024-05-28", "close": 7.66, "volume": 86516.0}, {"date": "2024-05-29", "close": 7.67, "volume": 97845.0}, {"date": "2024-05-30", "close": 7.66, "volume": 116513.0}, {"date": "2024-05-31", "close": 7.71, "volume": 68742.0}, {"date": "2024-06-03", "close": 8.34, "volume": 65865.0}, {"date": "2024-06-04", "close": 8.23, "volume": 29820.0}, {"date": "2024-06-05", "close": 8.72, "volume": 245218.0}, {"date": "2024-06-06", "close": 8.48, "volume": 94312.0}, {"date": "2024-06-07", "close": 8.88, "volume": 58978.0}, {"date": "2024-06-10", "close": 8.66, "volume": 53489.0}, {"date": "2024-06-11", "close": 8.29, "volume": 87917.0}, {"date": "2024-06-12", "close": 8.5, "volume": 72469.0}, {"date": "2024-06-13", "close": 8.69, "volume": 40517.0}, {"date": "2024-06-14", "close": 8.81, "volume": 179499.0}, {"date": "2024-06-17", "close": 7.66, "volume": 105270.0}, {"date": "2024-06-18", "close": 7.35, "volume": 71801.0}, {"date": "2024-06-20", "close": 7.75, "volume": 126742.0}, {"date": "2024-06-21", "close": 8.29, "volume": 106612.0}, {"date": "2024-06-24", "close": 7.57, "volume": 88255.0}, {"date": "2024-06-25", "close": 7.17, "volume": 172588.0}, {"date": "2024-06-26", "close": 7.89, "volume": 463982.0}, {"date": "2024-06-27", "close": 7.53, "volume": 318330.0}, {"date": "2024-06-28", "close": 7.11, "volume": 1105247.0}, {"date": "2024-07-01", "close": 7.05, "volume": 43124.0}, {"date": "2024-07-02", "close": 6.81, "volume": 93682.0}, {"date": "2024-07-03", "close": 6.86, "volume": 85421.0}, {"date": "2024-07-05", "close": 6.63, "volume": 267769.0}, {"date": "2024-07-08", "close": 6.78, "volume": 138457.0}, {"date": "2024-07-09", "close": 6.55, "volume": 106416.0}, {"date": "2024-07-10", "close": 7.17, "volume": 394522.0}, {"date": "2024-07-11", "close": 7.07, "volume": 126062.0}, {"date": "2024-07-12", "close": 7.22, "volume": 132133.0}, {"date": "2024-07-15", "close": 6.99, "volume": 155872.0}, {"date": "2024-07-16", "close": 7.06, "volume": 255538.0}, {"date": "2024-07-17", "close": 6.85, "volume": 64331.0}, {"date": "2024-07-18", "close": 6.77, "volume": 88401.0}, {"date": "2024-07-19", "close": 7.3, "volume": 337242.0}, {"date": "2024-07-22", "close": 8.32, "volume": 959439.0}, {"date": "2024-07-23", "close": 8.93, "volume": 292616.0}, {"date": "2024-07-24", "close": 8.67, "volume": 201377.0}, {"date": "2024-07-25", "close": 8.9, "volume": 209945.0}, {"date": "2024-07-26", "close": 8.65, "volume": 382222.0}, {"date": "2024-07-29", "close": 8.5, "volume": 178760.0}, {"date": "2024-07-30", "close": 8.14, "volume": 196411.0}, {"date": "2024-07-31", "close": 8.29, "volume": 85219.0}, {"date": "2024-08-01", "close": 7.92, "volume": 129469.0}, {"date": "2024-08-02", "close": 7.89, "volume": 84387.0}, {"date": "2024-08-05", "close": 7.78, "volume": 150415.0}, {"date": "2024-08-06", "close": 7.16, "volume": 469672.0}, {"date": "2024-08-07", "close": 6.05, "volume": 639024.0}, {"date": "2024-08-08", "close": 6.6, "volume": 254729.0}, {"date": "2024-08-09", "close": 6.13, "volume": 123846.0}, {"date": "2024-08-12", "close": 5.99, "volume": 96727.0}, {"date": "2024-08-13", "close": 6.22, "volume": 188429.0}, {"date": "2024-08-14", "close": 6.01, "volume": 89044.0}, {"date": "2024-08-15", "close": 6.09, "volume": 161330.0}, {"date": "2024-08-16", "close": 6.15, "volume": 123956.0}, {"date": "2024-08-19", "close": 6.12, "volume": 106209.0}, {"date": "2024-08-20", "close": 5.99, "volume": 98452.0}, {"date": "2024-08-21", "close": 6.08, "volume": 97218.0}, {"date": "2024-08-22", "close": 5.81, "volume": 93580.0}, {"date": "2024-08-23", "close": 6.0, "volume": 140118.0}, {"date": "2024-08-26", "close": 5.95, "volume": 90998.0}, {"date": "2024-08-27", "close": 6.07, "volume": 265893.0}, {"date": "2024-08-28", "close": 6.2, "volume": 253108.0}, {"date": "2024-08-29", "close": 7.36, "volume": 945734.0}, {"date": "2024-08-30", "close": 6.99, "volume": 1109067.0}, {"date": "2024-09-03", "close": 6.83, "volume": 360816.0}, {"date": "2024-09-04", "close": 7.24, "volume": 354683.0}, {"date": "2024-09-05", "close": 7.57, "volume": 321772.0}, {"date": "2024-09-06", "close": 7.39, "volume": 190266.0}, {"date": "2024-09-09", "close": 7.83, "volume": 552816.0}, {"date": "2024-09-10", "close": 7.82, "volume": 245120.0}, {"date": "2024-09-11", "close": 7.87, "volume": 247581.0}, {"date": "2024-09-12", "close": 8.0, "volume": 183355.0}, {"date": "2024-09-13", "close": 8.46, "volume": 297145.0}, {"date": "2024-09-16", "close": 8.24, "volume": 243104.0}, {"date": "2024-09-17", "close": 7.96, "volume": 251930.0}, {"date": "2024-09-18", "close": 7.98, "volume": 413419.0}, {"date": "2024-09-19", "close": 8.28, "volume": 585602.0}, {"date": "2024-09-20", "close": 8.43, "volume": 4639626.0}, {"date": "2024-09-23", "close": 7.63, "volume": 429940.0}, {"date": "2024-09-24", "close": 6.56, "volume": 2330368.0}, {"date": "2024-09-25", "close": 5.5, "volume": 5350219.0}, {"date": "2024-09-26", "close": 5.0, "volume": 1331417.0}, {"date": "2024-09-27", "close": 4.98, "volume": 585787.0}, {"date": "2024-09-30", "close": 5.09, "volume": 735566.0}, {"date": "2024-10-01", "close": 5.16, "volume": 756541.0}, {"date": "2024-10-02", "close": 5.11, "volume": 803922.0}, {"date": "2024-10-03", "close": 5.1, "volume": 455032.0}, {"date": "2024-10-04", "close": 5.16, "volume": 488164.0}, {"date": "2024-10-07", "close": 5.26, "volume": 342022.0}, {"date": "2024-10-08", "close": 5.23, "volume": 320684.0}, {"date": "2024-10-09", "close": 5.16, "volume": 207242.0}, {"date": "2024-10-10", "close": 5.14, "volume": 668269.0}, {"date": "2024-10-11", "close": 5.42, "volume": 334722.0}, {"date": "2024-10-14", "close": 5.44, "volume": 302300.0}, {"date": "2024-10-15", "close": 5.1, "volume": 471840.0}, {"date": "2024-10-16", "close": 5.01, "volume": 273158.0}, {"date": "2024-10-17", "close": 4.86, "volume": 339842.0}, {"date": "2024-10-18", "close": 5.02, "volume": 197913.0}, {"date": "2024-10-21", "close": 4.8, "volume": 162348.0}, {"date": "2024-10-22", "close": 4.71, "volume": 326764.0}, {"date": "2024-10-23", "close": 4.75, "volume": 645219.0}, {"date": "2024-10-24", "close": 4.65, "volume": 156775.0}, {"date": "2024-10-25", "close": 4.26, "volume": 258734.0}, {"date": "2024-10-28", "close": 4.11, "volume": 211594.0}, {"date": "2024-10-29", "close": 4.04, "volume": 423611.0}, {"date": "2024-10-30", "close": 3.92, "volume": 179619.0}, {"date": "2024-10-31", "close": 3.825, "volume": 181516.0}, {"date": "2024-11-01", "close": 3.82, "volume": 241322.0}, {"date": "2024-11-04", "close": 3.51, "volume": 711161.0}, {"date": "2024-11-05", "close": 3.62, "volume": 411529.0}, {"date": "2024-11-06", "close": 3.65, "volume": 478286.0}, {"date": "2024-11-07", "close": 3.52, "volume": 368673.0}, {"date": "2024-11-08", "close": 3.79, "volume": 387874.0}, {"date": "2024-11-11", "close": 4.06, "volume": 307653.0}, {"date": "2024-11-12", "close": 3.8, "volume": 234720.0}, {"date": "2024-11-13", "close": 3.53, "volume": 211041.0}, {"date": "2024-11-14", "close": 3.195, "volume": 441789.0}, {"date": "2024-11-15", "close": 3.01, "volume": 429116.0}, {"date": "2024-11-18", "close": 3.06, "volume": 277863.0}, {"date": "2024-11-19", "close": 3.25, "volume": 303805.0}, {"date": "2024-11-20", "close": 3.08, "volume": 130976.0}, {"date": "2024-11-21", "close": 3.0, "volume": 164570.0}, {"date": "2024-11-22", "close": 3.05, "volume": 745337.0}, {"date": "2024-11-25", "close": 3.08, "volume": 213644.0}, {"date": "2024-11-26", "close": 3.04, "volume": 112706.0}, {"date": "2024-11-27", "close": 3.22, "volume": 135419.0}, {"date": "2024-11-29", "close": 3.23, "volume": 62928.0}, {"date": "2024-12-02", "close": 3.26, "volume": 124784.0}, {"date": "2024-12-03", "close": 3.15, "volume": 141145.0}, {"date": "2024-12-04", "close": 3.09, "volume": 105395.0}, {"date": "2024-12-05", "close": 2.91, "volume": 151765.0}, {"date": "2024-12-06", "close": 3.02, "volume": 116916.0}, {"date": "2024-12-09", "close": 3.18, "volume": 194332.0}, {"date": "2024-12-10", "close": 3.08, "volume": 149934.0}, {"date": "2024-12-11", "close": 3.1, "volume": 132099.0}, {"date": "2024-12-12", "close": 2.82, "volume": 160748.0}, {"date": "2024-12-13", "close": 2.6, "volume": 137284.0}, {"date": "2024-12-16", "close": 2.42, "volume": 196142.0}, {"date": "2024-12-17", "close": 2.34, "volume": 188158.0}, {"date": "2024-12-18", "close": 2.025, "volume": 380761.0}, {"date": "2024-12-19", "close": 1.95, "volume": 365130.0}, {"date": "2024-12-20", "close": 1.95, "volume": 1467291.0}, {"date": "2024-12-23", "close": 1.92, "volume": 801451.0}, {"date": "2024-12-24", "close": 1.98, "volume": 402535.0}, {"date": "2024-12-26", "close": 2.27, "volume": 851281.0}, {"date": "2024-12-27", "close": 2.1, "volume": 508803.0}, {"date": "2024-12-30", "close": 1.85, "volume": 370830.0}, {"date": "2024-12-31", "close": 1.8, "volume": 412196.0}, {"date": "2025-01-02", "close": 2.07, "volume": 630696.0}, {"date": "2025-01-03", "close": 2.25, "volume": 365432.0}, {"date": "2025-01-06", "close": 2.3, "volume": 308019.0}, {"date": "2025-01-07", "close": 2.09, "volume": 164809.0}, {"date": "2025-01-08", "close": 1.87, "volume": 129457.0}, {"date": "2025-01-10", "close": 2.0, "volume": 1706374.0}, {"date": "2025-01-13", "close": 1.92, "volume": 341889.0}, {"date": "2025-01-14", "close": 1.87, "volume": 3348331.0}, {"date": "2025-01-15", "close": 2.0, "volume": 499990.0}, {"date": "2025-01-16", "close": 2.01, "volume": 161995.0}, {"date": "2025-01-17", "close": 1.95, "volume": 141882.0}, {"date": "2025-01-21", "close": 1.88, "volume": 184806.0}, {"date": "2025-01-22", "close": 1.87, "volume": 260564.0}, {"date": "2025-01-23", "close": 1.82, "volume": 160611.0}, {"date": "2025-01-24", "close": 1.81, "volume": 546514.0}, {"date": "2025-01-27", "close": 1.93, "volume": 469080.0}, {"date": "2025-01-28", "close": 1.91, "volume": 502724.0}, {"date": "2025-01-29", "close": 1.93, "volume": 168999.0}, {"date": "2025-01-30", "close": 1.93, "volume": 91981.0}, {"date": "2025-01-31", "close": 1.9, "volume": 122322.0}, {"date": "2025-02-03", "close": 1.99, "volume": 169826.0}, {"date": "2025-02-04", "close": 1.87, "volume": 242814.0}, {"date": "2025-02-05", "close": 1.9, "volume": 147357.0}, {"date": "2025-02-06", "close": 1.75, "volume": 226603.0}, {"date": "2025-02-07", "close": 1.68, "volume": 418079.0}, {"date": "2025-02-10", "close": 1.58, "volume": 396056.0}, {"date": "2025-02-11", "close": 1.55, "volume": 338827.0}, {"date": "2025-02-12", "close": 1.51, "volume": 486973.0}, {"date": "2025-02-13", "close": 1.59, "volume": 748820.0}, {"date": "2025-02-14", "close": 1.52, "volume": 408073.0}, {"date": "2025-02-18", "close": 1.53, "volume": 297218.0}, {"date": "2025-02-19", "close": 1.42, "volume": 234065.0}, {"date": "2025-02-20", "close": 1.44, "volume": 154502.0}, {"date": "2025-02-21", "close": 1.47, "volume": 461291.0}, {"date": "2025-02-24", "close": 1.42, "volume": 342122.0}, {"date": "2025-02-25", "close": 1.39, "volume": 191840.0}, {"date": "2025-02-26", "close": 1.48, "volume": 2045070.0}, {"date": "2025-02-27", "close": 1.39, "volume": 145554.0}, {"date": "2025-02-28", "close": 1.45, "volume": 259831.0}, {"date": "2025-03-03", "close": 1.35, "volume": 269172.0}, {"date": "2025-03-04", "close": 1.38, "volume": 313995.0}, {"date": "2025-03-05", "close": 1.41, "volume": 180855.0}, {"date": "2025-03-06", "close": 1.47, "volume": 114119.0}, {"date": "2025-03-07", "close": 1.47, "volume": 132623.0}, {"date": "2025-03-10", "close": 1.41, "volume": 192686.0}, {"date": "2025-03-11", "close": 1.3, "volume": 470816.0}, {"date": "2025-03-12", "close": 1.25, "volume": 215632.0}, {"date": "2025-03-13", "close": 1.33, "volume": 360879.0}, {"date": "2025-03-14", "close": 1.35, "volume": 120358.0}, {"date": "2025-03-17", "close": 1.4, "volume": 134274.0}, {"date": "2025-03-18", "close": 1.32, "volume": 93922.0}, {"date": "2025-03-19", "close": 1.35, "volume": 97884.0}, {"date": "2025-03-20", "close": 1.28, "volume": 149040.0}, {"date": "2025-03-21", "close": 1.3, "volume": 213407.0}, {"date": "2025-03-24", "close": 1.32, "volume": 97356.0}, {"date": "2025-03-25", "close": 1.3, "volume": 104672.0}, {"date": "2025-03-26", "close": 1.3, "volume": 229044.0}, {"date": "2025-03-27", "close": 1.27, "volume": 70325.0}, {"date": "2025-03-28", "close": 1.28, "volume": 115261.0}, {"date": "2025-03-31", "close": 1.22, "volume": 83081.0}, {"date": "2025-04-01", "close": 1.2, "volume": 273395.0}, {"date": "2025-04-02", "close": 1.21, "volume": 118093.0}, {"date": "2025-04-03", "close": 1.15, "volume": 178602.0}, {"date": "2025-04-04", "close": 1.17, "volume": 565406.0}, {"date": "2025-04-07", "close": 1.26, "volume": 256398.0}, {"date": "2025-04-08", "close": 1.13, "volume": 117349.0}, {"date": "2025-04-09", "close": 1.205, "volume": 317756.0}, {"date": "2025-04-10", "close": 1.16, "volume": 157265.0}, {"date": "2025-04-11", "close": 1.28, "volume": 149294.0}, {"date": "2025-04-14", "close": 1.31, "volume": 110882.0}, {"date": "2025-04-15", "close": 1.36, "volume": 77792.0}, {"date": "2025-04-16", "close": 1.26, "volume": 99315.0}, {"date": "2025-04-17", "close": 1.26, "volume": 80078.0}, {"date": "2025-04-21", "close": 1.23, "volume": 61251.0}, {"date": "2025-04-22", "close": 1.28, "volume": 77526.0}, {"date": "2025-04-23", "close": 1.34, "volume": 107749.0}, {"date": "2025-04-24", "close": 1.3, "volume": 110078.0}, {"date": "2025-04-25", "close": 1.27, "volume": 241645.0}, {"date": "2025-04-28", "close": 1.23, "volume": 58022.0}, {"date": "2025-04-29", "close": 1.26, "volume": 57400.0}, {"date": "2025-04-30", "close": 1.34, "volume": 184850.0}, {"date": "2025-05-01", "close": 1.26, "volume": 77872.0}, {"date": "2025-05-02", "close": 1.27, "volume": 91255.0}, {"date": "2025-05-05", "close": 1.25, "volume": 124938.0}, {"date": "2025-05-06", "close": 1.2, "volume": 109792.0}, {"date": "2025-05-07", "close": 1.21, "volume": 588809.0}, {"date": "2025-05-08", "close": 1.19, "volume": 72334.0}, {"date": "2025-05-09", "close": 1.19, "volume": 100562.0}, {"date": "2025-05-12", "close": 1.24, "volume": 122830.0}, {"date": "2025-05-13", "close": 1.27, "volume": 71872.0}, {"date": "2025-05-14", "close": 1.17, "volume": 132369.0}, {"date": "2025-05-15", "close": 1.2, "volume": 106963.0}, {"date": "2025-05-16", "close": 1.29, "volume": 185062.0}, {"date": "2025-05-19", "close": 1.27, "volume": 88177.0}, {"date": "2025-05-20", "close": 1.24, "volume": 87916.0}, {"date": "2025-05-21", "close": 1.21, "volume": 126935.0}, {"date": "2025-05-22", "close": 1.2, "volume": 135143.0}, {"date": "2025-05-23", "close": 1.18, "volume": 178602.0}, {"date": "2025-05-27", "close": 1.17, "volume": 103210.0}, {"date": "2025-05-28", "close": 1.25, "volume": 256510.0}, {"date": "2025-05-29", "close": 1.22, "volume": 114913.0}, {"date": "2025-05-30", "close": 1.18, "volume": 109509.0}, {"date": "2025-06-02", "close": 1.18, "volume": 114022.0}, {"date": "2025-06-03", "close": 1.29, "volume": 179303.0}, {"date": "2025-06-04", "close": 1.29, "volume": 78540.0}, {"date": "2025-06-05", "close": 1.24, "volume": 71754.0}, {"date": "2025-06-06", "close": 1.39, "volume": 1008223.0}, {"date": "2025-06-09", "close": 1.34, "volume": 252865.0}, {"date": "2025-06-10", "close": 1.37, "volume": 160710.0}, {"date": "2025-06-11", "close": 1.26, "volume": 204220.0}, {"date": "2025-06-12", "close": 1.28, "volume": 135718.0}, {"date": "2025-06-13", "close": 1.26, "volume": 168444.0}, {"date": "2025-06-16", "close": 1.27, "volume": 162475.0}, {"date": "2025-06-17", "close": 1.2, "volume": 190182.0}, {"date": "2025-06-18", "close": 1.23, "volume": 283275.0}, {"date": "2025-06-20", "close": 1.21, "volume": 189507.0}, {"date": "2025-06-23", "close": 1.2, "volume": 252025.0}, {"date": "2025-06-24", "close": 1.29, "volume": 417602.0}, {"date": "2025-06-25", "close": 1.3, "volume": 220937.0}, {"date": "2025-06-26", "close": 1.26, "volume": 184583.0}, {"date": "2025-06-27", "close": 1.18, "volume": 3599698.0}, {"date": "2025-06-30", "close": 1.24, "volume": 186214.0}, {"date": "2025-07-01", "close": 1.19, "volume": 215669.0}, {"date": "2025-07-02", "close": 1.26, "volume": 182228.0}, {"date": "2025-07-03", "close": 1.28, "volume": 158764.0}, {"date": "2025-07-07", "close": 1.26, "volume": 160347.0}, {"date": "2025-07-08", "close": 1.26, "volume": 264150.0}, {"date": "2025-07-09", "close": 1.35, "volume": 594315.0}, {"date": "2025-07-10", "close": 1.35, "volume": 137741.0}, {"date": "2025-07-11", "close": 1.37, "volume": 246292.0}, {"date": "2025-07-14", "close": 1.42, "volume": 165418.0}, {"date": "2025-07-15", "close": 1.37, "volume": 82472.0}, {"date": "2025-07-16", "close": 1.4, "volume": 190980.0}, {"date": "2025-07-17", "close": 1.46, "volume": 238236.0}, {"date": "2025-07-18", "close": 1.51, "volume": 159187.0}, {"date": "2025-07-21", "close": 1.41, "volume": 221287.0}, {"date": "2025-07-22", "close": 1.41, "volume": 64961.0}, {"date": "2025-07-23", "close": 1.48, "volume": 59580.0}, {"date": "2025-07-24", "close": 1.48, "volume": 97970.0}, {"date": "2025-07-25", "close": 1.45, "volume": 116267.0}, {"date": "2025-07-28", "close": 1.6, "volume": 773699.0}, {"date": "2025-07-29", "close": 1.51, "volume": 249534.0}, {"date": "2025-07-30", "close": 1.52, "volume": 99489.0}, {"date": "2025-07-31", "close": 1.4, "volume": 164006.0}, {"date": "2025-08-01", "close": 1.45, "volume": 145775.0}, {"date": "2025-08-04", "close": 1.7, "volume": 4695960.0}, {"date": "2025-08-05", "close": 1.74, "volume": 1268553.0}, {"date": "2025-08-06", "close": 1.75, "volume": 689237.0}, {"date": "2025-08-07", "close": 1.68, "volume": 272183.0}, {"date": "2025-08-08", "close": 1.7, "volume": 260942.0}, {"date": "2025-08-11", "close": 1.65, "volume": 370703.0}, {"date": "2025-08-12", "close": 1.61, "volume": 492154.0}, {"date": "2025-08-13", "close": 1.63, "volume": 384840.0}, {"date": "2025-08-14", "close": 1.72, "volume": 404398.0}, {"date": "2025-08-15", "close": 1.9, "volume": 1152672.0}, {"date": "2025-08-18", "close": 2.11, "volume": 1659560.0}, {"date": "2025-08-19", "close": 2.02, "volume": 837446.0}, {"date": "2025-08-20", "close": 2.25, "volume": 878696.0}, {"date": "2025-08-21", "close": 2.19, "volume": 645753.0}, {"date": "2025-08-22", "close": 2.38, "volume": 803871.0}, {"date": "2025-08-25", "close": 2.48, "volume": 1049903.0}, {"date": "2025-08-26", "close": 2.33, "volume": 702105.0}, {"date": "2025-08-27", "close": 2.285, "volume": 620138.0}, {"date": "2025-08-28", "close": 2.3, "volume": 244073.0}, {"date": "2025-08-29", "close": 2.23, "volume": 288906.0}, {"date": "2025-09-02", "close": 2.23, "volume": 323223.0}, {"date": "2025-09-03", "close": 2.44, "volume": 640131.0}, {"date": "2025-09-04", "close": 2.33, "volume": 396114.0}, {"date": "2025-09-05", "close": 2.39, "volume": 646277.0}, {"date": "2025-09-08", "close": 2.47, "volume": 677164.0}, {"date": "2025-09-09", "close": 2.38, "volume": 254085.0}, {"date": "2025-09-10", "close": 2.38, "volume": 259277.0}, {"date": "2025-09-11", "close": 2.4, "volume": 230134.0}, {"date": "2025-09-12", "close": 2.25, "volume": 405105.0}, {"date": "2025-09-15", "close": 2.04, "volume": 665449.0}, {"date": "2025-09-16", "close": 2.01, "volume": 422939.0}, {"date": "2025-09-17", "close": 2.12, "volume": 567896.0}, {"date": "2025-09-18", "close": 2.24, "volume": 382367.0}, {"date": "2025-09-19", "close": 2.31, "volume": 833959.0}, {"date": "2025-09-22", "close": 2.32, "volume": 529098.0}, {"date": "2025-09-23", "close": 2.25, "volume": 283283.0}, {"date": "2025-09-24", "close": 2.19, "volume": 190793.0}, {"date": "2025-09-25", "close": 2.1, "volume": 337856.0}, {"date": "2025-09-26", "close": 2.13, "volume": 351259.0}, {"date": "2025-09-29", "close": 1.99, "volume": 433766.0}, {"date": "2025-09-30", "close": 2.01, "volume": 391176.0}, {"date": "2025-10-01", "close": 1.97, "volume": 346019.0}, {"date": "2025-10-02", "close": 2.04, "volume": 380440.0}, {"date": "2025-10-03", "close": 1.98, "volume": 1537061.0}, {"date": "2025-10-06", "close": 1.81, "volume": 706041.0}, {"date": "2025-10-07", "close": 1.65, "volume": 1613396.0}, {"date": "2025-10-08", "close": 1.8, "volume": 597102.0}, {"date": "2025-10-09", "close": 1.89, "volume": 788920.0}, {"date": "2025-10-10", "close": 1.8, "volume": 550659.0}, {"date": "2025-10-13", "close": 2.0, "volume": 600177.0}, {"date": "2025-10-14", "close": 1.88, "volume": 1598886.0}, {"date": "2025-10-15", "close": 1.94, "volume": 644046.0}, {"date": "2025-10-16", "close": 1.95, "volume": 4415968.0}, {"date": "2025-10-17", "close": 1.93, "volume": 659075.0}, {"date": "2025-10-20", "close": 2.32, "volume": 1614438.0}, {"date": "2025-10-21", "close": 2.26, "volume": 1262107.0}, {"date": "2025-10-22", "close": 2.06, "volume": 915315.0}, {"date": "2025-10-23", "close": 1.99, "volume": 338025.0}, {"date": "2025-10-24", "close": 1.99, "volume": 495558.0}, {"date": "2025-10-27", "close": 2.1, "volume": 530104.0}, {"date": "2025-10-28", "close": 2.08, "volume": 493515.0}, {"date": "2025-10-29", "close": 2.08, "volume": 841228.0}, {"date": "2025-10-30", "close": 1.99, "volume": 731179.0}, {"date": "2025-10-31", "close": 2.05, "volume": 383913.0}, {"date": "2025-11-03", "close": 2.0, "volume": 623964.0}, {"date": "2025-11-04", "close": 1.88, "volume": 488519.0}, {"date": "2025-11-05", "close": 1.92, "volume": 350673.0}, {"date": "2025-11-06", "close": 1.95, "volume": 468137.0}, {"date": "2025-11-07", "close": 1.83, "volume": 511528.0}, {"date": "2025-11-10", "close": 1.8, "volume": 315549.0}, {"date": "2025-11-11", "close": 1.9, "volume": 396088.0}, {"date": "2025-11-12", "close": 1.92, "volume": 197285.0}, {"date": "2025-11-13", "close": 1.87, "volume": 411494.0}, {"date": "2025-11-14", "close": 1.9, "volume": 389014.0}, {"date": "2025-11-17", "close": 1.88, "volume": 402530.0}, {"date": "2025-11-18", "close": 1.91, "volume": 406660.0}, {"date": "2025-11-19", "close": 1.84, "volume": 228226.0}, {"date": "2025-11-20", "close": 1.73, "volume": 532636.0}, {"date": "2025-11-21", "close": 1.7, "volume": 278526.0}, {"date": "2025-11-24", "close": 1.76, "volume": 296148.0}, {"date": "2025-11-25", "close": 1.8, "volume": 297604.0}, {"date": "2025-11-26", "close": 1.84, "volume": 397657.0}, {"date": "2025-11-28", "close": 1.89, "volume": 176052.0}, {"date": "2025-12-01", "close": 1.79, "volume": 304282.0}, {"date": "2025-12-02", "close": 1.64, "volume": 349009.0}, {"date": "2025-12-03", "close": 1.74, "volume": 320070.0}, {"date": "2025-12-04", "close": 1.73, "volume": 257561.0}, {"date": "2025-12-05", "close": 1.72, "volume": 190174.0}, {"date": "2025-12-08", "close": 1.81, "volume": 489630.0}, {"date": "2025-12-09", "close": 1.9, "volume": 577366.0}, {"date": "2025-12-10", "close": 2.08, "volume": 850502.0}, {"date": "2025-12-11", "close": 2.3, "volume": 1174964.0}, {"date": "2025-12-12", "close": 3.0, "volume": 8375807.0}, {"date": "2025-12-15", "close": 3.81, "volume": 22544800.0}, {"date": "2025-12-16", "close": 4.62, "volume": 5849072.0}, {"date": "2025-12-17", "close": 4.25, "volume": 3194396.0}, {"date": "2025-12-18", "close": 4.38, "volume": 1412608.0}, {"date": "2025-12-19", "close": 4.28, "volume": 1366430.0}, {"date": "2025-12-22", "close": 4.9, "volume": 1652237.0}, {"date": "2025-12-23", "close": 4.6, "volume": 1240523.0}, {"date": "2025-12-24", "close": 4.85, "volume": 323001.0}, {"date": "2025-12-26", "close": 4.93, "volume": 774642.0}, {"date": "2025-12-29", "close": 4.44, "volume": 619690.0}, {"date": "2025-12-30", "close": 4.03, "volume": 1104824.0}, {"date": "2025-12-31", "close": 4.0, "volume": 635950.0}, {"date": "2026-01-02", "close": 3.75, "volume": 1135905.0}, {"date": "2026-01-05", "close": 3.54, "volume": 714858.0}, {"date": "2026-01-06", "close": 3.81, "volume": 495099.0}, {"date": "2026-01-07", "close": 4.2, "volume": 634156.0}, {"date": "2026-01-08", "close": 4.58, "volume": 1400667.0}, {"date": "2026-01-09", "close": 5.03, "volume": 1446549.0}, {"date": "2026-01-12", "close": 4.7, "volume": 1239287.0}, {"date": "2026-01-13", "close": 4.13, "volume": 665239.0}, {"date": "2026-01-14", "close": 3.96, "volume": 555590.0}, {"date": "2026-01-15", "close": 3.77, "volume": 625003.0}, {"date": "2026-01-16", "close": 4.22, "volume": 693907.0}, {"date": "2026-01-20", "close": 4.32, "volume": 471979.0}, {"date": "2026-01-21", "close": 4.29, "volume": 427798.0}, {"date": "2026-01-22", "close": 4.91, "volume": 1364138.0}, {"date": "2026-01-23", "close": 5.02, "volume": 619316.0}, {"date": "2026-01-26", "close": 4.77, "volume": 774043.0}, {"date": "2026-01-27", "close": 5.12, "volume": 613398.0}, {"date": "2026-01-28", "close": 5.16, "volume": 631603.0}, {"date": "2026-01-29", "close": 4.78, "volume": 537885.0}, {"date": "2026-01-30", "close": 4.47, "volume": 469405.0}, {"date": "2026-02-02", "close": 4.73, "volume": 170239.0}, {"date": "2026-02-03", "close": 5.15, "volume": 307507.0}, {"date": "2026-02-04", "close": 5.05, "volume": 900711.0}, {"date": "2026-02-05", "close": 4.65, "volume": 362709.0}, {"date": "2026-02-06", "close": 5.44, "volume": 893697.0}, {"date": "2026-02-09", "close": 5.77, "volume": 702684.0}, {"date": "2026-02-10", "close": 5.5, "volume": 542810.0}, {"date": "2026-02-11", "close": 5.56, "volume": 339313.0}, {"date": "2026-02-12", "close": 5.27, "volume": 351076.0}, {"date": "2026-02-13", "close": 5.67, "volume": 1054663.0}, {"date": "2026-02-17", "close": 5.61, "volume": 610902.0}, {"date": "2026-02-18", "close": 5.5, "volume": 347832.0}, {"date": "2026-02-19", "close": 5.64, "volume": 336395.0}, {"date": "2026-02-20", "close": 5.63, "volume": 700969.0}, {"date": "2026-02-23", "close": 5.83, "volume": 416284.0}, {"date": "2026-02-24", "close": 6.36, "volume": 567808.0}, {"date": "2026-02-25", "close": 7.09, "volume": 1940085.0}, {"date": "2026-02-26", "close": 7.38, "volume": 933935.0}, {"date": "2026-02-27", "close": 7.15, "volume": 582313.0}, {"date": "2026-03-02", "close": 7.07, "volume": 696683.0}, {"date": "2026-03-03", "close": 7.09, "volume": 593150.0}, {"date": "2026-03-04", "close": 7.28, "volume": 526790.0}, {"date": "2026-03-05", "close": 7.39, "volume": 763040.0}, {"date": "2026-03-06", "close": 7.18, "volume": 491605.0}, {"date": "2026-03-09", "close": 7.25, "volume": 537306.0}, {"date": "2026-03-10", "close": 7.33, "volume": 705035.0}, {"date": "2026-03-11", "close": 7.33, "volume": 657730.0}, {"date": "2026-03-12", "close": 7.26, "volume": 401155.0}, {"date": "2026-03-13", "close": 7.03, "volume": 446011.0}, {"date": "2026-03-16", "close": 7.13, "volume": 383666.0}, {"date": "2026-03-17", "close": 7.12, "volume": 271669.0}, {"date": "2026-03-18", "close": 7.12, "volume": 484776.0}, {"date": "2026-03-19", "close": 6.98, "volume": 668887.0}, {"date": "2026-03-20", "close": 6.11, "volume": 564974.0}, {"date": "2026-03-23", "close": 6.54, "volume": 512639.0}, {"date": "2026-03-24", "close": 6.68, "volume": 516426.0}, {"date": "2026-03-25", "close": 6.98, "volume": 547777.0}, {"date": "2026-03-26", "close": 7.11, "volume": 413652.0}, {"date": "2026-03-27", "close": 7.02, "volume": 401566.0}, {"date": "2026-03-30", "close": 6.54, "volume": 307447.0}, {"date": "2026-03-31", "close": 6.85, "volume": 289455.0}, {"date": "2026-04-01", "close": 6.95, "volume": 768909.0}, {"date": "2026-04-02", "close": 6.56, "volume": 441295.0}, {"date": "2026-04-06", "close": 6.74, "volume": 320082.0}, {"date": "2026-04-07", "close": 6.87, "volume": 424641.0}, {"date": "2026-04-08", "close": 7.1, "volume": 363892.0}, {"date": "2026-04-09", "close": 8.05, "volume": 572373.0}, {"date": "2026-04-10", "close": 8.41, "volume": 828039.0}, {"date": "2026-04-13", "close": 8.63, "volume": 437114.0}, {"date": "2026-04-14", "close": 8.85, "volume": 433781.0}, {"date": "2026-04-15", "close": 8.65, "volume": 830191.0}, {"date": "2026-04-16", "close": 8.82, "volume": 378176.0}, {"date": "2026-04-17", "close": 9.16, "volume": 450921.0}, {"date": "2026-04-20", "close": 8.97, "volume": 598156.0}, {"date": "2026-04-21", "close": 9.37, "volume": 809837.0}, {"date": "2026-04-22", "close": 9.3, "volume": 1532571.0}, {"date": "2026-04-23", "close": 9.02, "volume": 488016.0}, {"date": "2026-04-24", "close": 9.14, "volume": 260950.0}, {"date": "2026-04-27", "close": 9.5, "volume": 433745.0}, {"date": "2026-04-28", "close": 9.26, "volume": 2689696.0}, {"date": "2026-04-29", "close": 8.78, "volume": 1225355.0}, {"date": "2026-04-30", "close": 8.88, "volume": 1011486.0}, {"date": "2026-05-01", "close": 8.91, "volume": 1791119.0}, {"date": "2026-05-04", "close": 9.69, "volume": 819804.0}, {"date": "2026-05-05", "close": 11.45, "volume": 1790163.0}, {"date": "2026-05-06", "close": 12.22, "volume": 1334304.0}, {"date": "2026-05-07", "close": 11.91, "volume": 929956.0}, {"date": "2026-05-08", "close": 11.37, "volume": 1139467.0}, {"date": "2026-05-11", "close": 11.12, "volume": 1248701.0}, {"date": "2026-05-12", "close": 11.17, "volume": 310850.0}, {"date": "2026-05-13", "close": 11.41, "volume": 375352.0}, {"date": "2026-05-14", "close": 11.33, "volume": 435836.0}, {"date": "2026-05-15", "close": 10.8, "volume": 655307.0}, {"date": "2026-05-18", "close": 9.88, "volume": 634650.0}, {"date": "2026-05-19", "close": 9.65, "volume": 516112.0}, {"date": "2026-05-20", "close": 10.52, "volume": 697415.0}, {"date": "2026-05-21", "close": 10.91, "volume": 604109.0}, {"date": "2026-05-22", "close": 11.0, "volume": 454796.0}, {"date": "2026-05-26", "close": 11.39, "volume": 676541.0}, {"date": "2026-05-27", "close": 11.96, "volume": 1029657.0}, {"date": "2026-05-28", "close": 11.34, "volume": 929128.0}, {"date": "2026-05-29", "close": 10.96, "volume": 605377.0}, {"date": "2026-06-01", "close": 11.8, "volume": 2482154.0}, {"date": "2026-06-02", "close": 11.2, "volume": 1424651.0}, {"date": "2026-06-03", "close": 10.44, "volume": 1300191.0}, {"date": "2026-06-04", "close": 10.91, "volume": 1210738.0}, {"date": "2026-06-05", "close": 10.55, "volume": 985615.0}, {"date": "2026-06-08", "close": 10.77, "volume": 2228467.0}, {"date": "2026-06-09", "close": 11.135, "volume": 3678580.0}, {"date": "2026-06-10", "close": 10.8, "volume": 587741.0}, {"date": "2026-06-11", "close": 10.91, "volume": 1112240.0}, {"date": "2026-06-12", "close": 11.44, "volume": 858993.0}, {"date": "2026-06-15", "close": 11.49, "volume": 1177950.0}, {"date": "2026-06-16", "close": 10.71, "volume": 864669.0}, {"date": "2026-06-17", "close": 11.34, "volume": 906916.0}, {"date": "2026-06-18", "close": 11.45, "volume": 1246874.0}, {"date": "2026-06-22", "close": 12.18, "volume": 1431166.0}, {"date": "2026-06-23", "close": 12.3, "volume": 1195216.0}, {"date": "2026-06-24", "close": 12.75, "volume": 1566856.0}, {"date": "2026-06-25", "close": 12.66, "volume": 1185973.0}, {"date": "2026-06-26", "close": 13.08, "volume": 6319982.0}, {"date": "2026-06-29", "close": 13.36, "volume": 1161459.0}, {"date": "2026-06-30", "close": 13.04, "volume": 1566484.0}, {"date": "2026-07-01", "close": 13.29, "volume": 1912342.0}, {"date": "2026-07-02", "close": 12.9, "volume": 1176673.0}, {"date": "2026-07-06", "close": 13.27, "volume": 2293150.0}, {"date": "2026-07-07", "close": 13.42, "volume": 1452967.0}, {"date": "2026-07-08", "close": 13.57, "volume": 1401841.0}, {"date": "2026-07-09", "close": 13.82, "volume": 1293891.0}, {"date": "2026-07-10", "close": 14.0, "volume": 1254206.0}, {"date": "2026-07-13", "close": 13.21, "volume": 1236117.0}, {"date": "2026-07-14", "close": 13.24, "volume": 816181.0}, {"date": "2026-07-15", "close": 13.87, "volume": 974938.0}, {"date": "2026-07-16", "close": 12.58, "volume": 1507689.0}, {"date": "2026-07-17", "close": 12.7, "volume": 1374329.0}, {"date": "2026-07-20", "close": 12.22, "volume": 845987.0}, {"date": "2026-07-21", "close": 13.1, "volume": 1513768.0}, {"date": "2026-07-22", "close": 12.58, "volume": 663415.0}, {"date": "2026-07-23", "close": 12.76, "volume": 573619.0}, {"date": "2026-07-24", "close": 12.84, "volume": 665914.0}, {"date": "2026-07-27", "close": 12.79, "volume": 1210820.0}, {"date": "2026-07-28", "close": 12.29, "volume": 953279.0}, {"date": "2026-07-29", "close": 12.11, "volume": 895257.0}, {"date": "2026-07-30", "close": 12.08, "volume": 1799314.0}, {"date": "2026-07-31", "close": 11.9, "volume": 653816.0}, {"date": "2026-08-03", "close": 11.81, "volume": 847659.0}, {"date": "2026-08-04", "close": 12.56, "volume": 1031588.0}, {"date": "2026-08-05", "close": 12.47, "volume": 1103992.0}, {"date": "2026-08-06", "close": 14.0, "volume": 1425532.0}, {"date": "2026-08-07", "close": 14.0, "volume": 910274.0}, {"date": "2026-08-10", "close": 13.54, "volume": 779554.0}, {"date": "2026-08-11", "close": 13.85, "volume": 707196.0}, {"date": "2026-08-12", "close": 14.39, "volume": 1318671.0}, {"date": "2026-08-13", "close": 14.73, "volume": 1580547.0}, {"date": "2026-08-14", "close": 16.33, "volume": 2498243.0}, {"date": "2026-08-17", "close": 17.44, "volume": 1865409.0}, {"date": "2026-08-18", "close": 17.39, "volume": 1159760.0}, {"date": "2026-08-19", "close": 17.34, "volume": 1286595.0}, {"date": "2026-08-20", "close": 17.02, "volume": 903929.0}, {"date": "2026-08-21", "close": 17.28, "volume": 957412.0}, {"date": "2026-08-24", "close": 16.4, "volume": 1177959.0}, {"date": "2026-08-25", "close": 17.84, "volume": 1204167.0}, {"date": "2026-08-26", "close": 16.08, "volume": 1392870.0}, {"date": "2026-08-27", "close": 15.06, "volume": 1557293.0}, {"date": "2026-08-28", "close": 14.57, "volume": 840930.0}, {"date": "2026-08-31", "close": 13.73, "volume": 1437486.0}, {"date": "2026-09-01", "close": 14.82, "volume": 1972572.0}, {"date": "2026-09-02", "close": 15.05, "volume": 2214698.0}, {"date": "2026-09-03", "close": 14.59, "volume": 5527183.0}, {"date": "2026-09-04", "close": 15.52, "volume": 1495360.0}, {"date": "2026-09-08", "close": 15.9, "volume": 918635.0}, {"date": "2026-09-09", "close": 15.05, "volume": 1634470.0}, {"date": "2026-09-10", "close": 14.95, "volume": 1494645.0}, {"date": "2026-09-11", "close": 14.25, "volume": 1378431.0}, {"date": "2026-09-14", "close": 14.56, "volume": 1094949.0}, {"date": "2026-09-15", "close": 13.91, "volume": 1552843.0}, {"date": "2026-09-16", "close": 14.11, "volume": 2622124.0}, {"date": "2026-09-17", "close": 14.06, "volume": 1401598.0}, {"date": "2026-09-18", "close": 14.05, "volume": 4049711.0}], "refreshing": true}