{"ticker": "CVKD", "overview": {"cik": "1937993", "ticker": "CVKD", "name": "Cadrenal Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-109124", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-108052", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107442", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104647", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-03", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097282", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT.", "accession": "0001213900-26-095394", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089153", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089147", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-339234", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-084716", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-03", "title": "FORM ARS", "accession": "0001213900-26-084713", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-03", "title": "PROXY STATEMENT", "accession": "0001213900-26-084710", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-081012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-079824", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-20", "title": "Form EFFECT", "accession": "9999999995-26-002367", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "PROSPECTUS", "accession": "0001213900-26-079648", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079176", "price_sensitive": true}, {"form": "D", "date": "2026-07-15", "title": "Form D", "accession": "0001213900-26-078373", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-13", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077647", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077134", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074557", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-074421", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-073213", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001213900-26-072789", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001213900-26-071578", "price_sensitive": false}]}, "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": "CVKD", "has_prices": true, "as_of": "2026-10-30", "last": 0.985, "prev_close": 0.9434, "change": 0.04159999999999997, "change_pct": 0.0440958236167055, "session_volume": 80681.0, "vwap_5": 0.9496393382607146, "vwap_20": 0.9792510479117404, "vwap_60": 1.5843952358640392, "vwap_250": 2.780237896729031, "high_52w": 13.49, "low_52w": 0.8724, "avg_volume_20": 201283.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-109129", "src": "INSIDERS", "ticker": "CVKD", "cik": "1937993", "company": "Cadrenal Therapeutics, Inc.", "company_raw": "Cadrenal Therapeutics, Inc.", "who": "Jeffrey Scott Cole", "who_key": "Cole Jeffrey Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CVKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1937993/000121390026109129/0001213900-26-109129-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001213900-26-109130", "src": "INSIDERS", "ticker": "CVKD", "cik": "1937993", "company": "Cadrenal Therapeutics, Inc.", "company_raw": "Cadrenal Therapeutics, Inc.", "who": "John Raymond Murphy", "who_key": "MURPHY JOHN RAYMOND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CVKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1937993/000121390026109130/0001213900-26-109130-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001213900-26-109131", "src": "INSIDERS", "ticker": "CVKD", "cik": "1937993", "company": "Cadrenal Therapeutics, Inc.", "company_raw": "Cadrenal Therapeutics, Inc.", "who": "Lee Scott Golden", "who_key": "Golden Lee Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CVKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1937993/000121390026109131/0001213900-26-109131-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001213900-26-109132", "src": "INSIDERS", "ticker": "CVKD", "cik": "1937993", "company": "Cadrenal Therapeutics, Inc.", "company_raw": "Cadrenal Therapeutics, Inc.", "who": "Quang X. Pham", "who_key": "Pham Quang X", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CVKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1937993/000121390026109132/0001213900-26-109132-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001213900-26-109124", "src": "INSIDERS", "ticker": "CVKD", "cik": "1937993", "company": "Cadrenal Therapeutics, Inc.", "company_raw": "Cadrenal Therapeutics, Inc.", "who": "Glynn Wilson", "who_key": "WILSON GLYNN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CVKD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1937993/000121390026109124/0001213900-26-109124-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "13DG-0001193125-26-339234", "src": "13DG", "ticker": "CVKD", "cik": "1937993", "company": "Cadrenal Therapeutics, Inc.", "company_raw": "Cadrenal Therapeutics, Inc.", "who": "Cadrenal Therapeutics, Inc.", "who_key": "Cadrenal 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cadrenal Therapeutics, Inc. takes a 8.13% passive stake in CVKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1937993/0001193125-26-339234-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-339234", "src": "13DG", "ticker": "CVKD", "cik": "1937993", "company": "Cadrenal Therapeutics, Inc.", "company_raw": "Cadrenal Therapeutics, Inc.", "who": "Cadrenal Therapeutics, Inc.", "who_key": "Cadrenal 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Cadrenal Therapeutics, Inc. takes a 8.13% passive stake in CVKD", "source_url": "https://www.sec.gov/Archives/edgar/data/1937993/0001193125-26-339234-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180886}], "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": "Cadrenal Therapeutics, Inc. - Common Stock", "new_value": "Cadrenal Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001937993", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001937993", "applied": 1, "detected_at": "2026-09-11T07:46:44.517788"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-109124", "price_sensitive": false}, {"form": "S-8", "date": "2026-10-08", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-108052", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107442", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104647", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-03", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-097282", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "CURRENT REPORT.", "accession": "0001213900-26-095394", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089153", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "CURRENT REPORT", "accession": "0001213900-26-089147", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-339234", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-084716", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-03", "title": "FORM ARS", "accession": "0001213900-26-084713", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-03", "title": "PROXY STATEMENT", "accession": "0001213900-26-084710", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-081012", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-079824", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-07-20", "title": "Form EFFECT", "accession": "9999999995-26-002367", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "PROSPECTUS", "accession": "0001213900-26-079648", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079176", "price_sensitive": true}, {"form": "D", "date": "2026-07-15", "title": "Form D", "accession": "0001213900-26-078373", "price_sensitive": false}, {"form": "S-3", "date": "2026-07-13", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-077647", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077134", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001213900-26-074557", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-074421", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "CURRENT REPORT", "accession": "0001213900-26-073213", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "Insider transaction", "accession": "0001213900-26-072789", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001213900-26-071578", "price_sensitive": false}], "performance": {"ticker": "CVKD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-20", "close": 61.7969, "volume": 129259.0}, {"date": "2023-01-23", "close": 58.7971, "volume": 470717.0}, {"date": "2023-01-24", "close": 47.9976, "volume": 84755.0}, {"date": "2023-01-25", "close": 43.4978, "volume": 21033.0}, {"date": "2023-01-26", "close": 42.5979, "volume": 8026.0}, {"date": "2023-01-27", "close": 39.298, "volume": 7859.0}, {"date": "2023-01-30", "close": 38.5481, "volume": 7946.0}, {"date": "2023-01-31", "close": 41.6979, "volume": 44473.0}, {"date": "2023-02-01", "close": 42.4374, "volume": 60495.0}, {"date": "2023-02-02", "close": 38.5481, "volume": 13576.0}, {"date": "2023-02-03", "close": 35.9982, "volume": 9539.0}, {"date": "2023-02-06", "close": 33.7483, "volume": 9705.0}, {"date": "2023-02-07", "close": 32.3984, "volume": 4720.0}, {"date": "2023-02-08", "close": 29.3985, "volume": 6801.0}, {"date": "2023-02-09", "close": 28.7476, "volume": 4385.0}, {"date": "2023-02-10", "close": 29.8485, "volume": 7407.0}, {"date": "2023-02-13", "close": 29.6985, "volume": 4013.0}, {"date": "2023-02-14", "close": 31.7984, "volume": 7905.0}, {"date": "2023-02-15", "close": 32.3984, "volume": 2396.0}, {"date": "2023-02-16", "close": 32.9984, "volume": 5822.0}, {"date": "2023-02-17", "close": 33.7483, "volume": 4438.0}, {"date": "2023-02-21", "close": 33.7483, "volume": 3427.0}, {"date": "2023-02-22", "close": 33.3598, "volume": 3166.0}, {"date": "2023-02-23", "close": 33.6733, "volume": 1547.0}, {"date": "2023-02-24", "close": 31.5884, "volume": 5179.0}, {"date": "2023-02-27", "close": 30.8925, "volume": 549.0}, {"date": "2023-02-28", "close": 29.8485, "volume": 1643.0}, {"date": "2023-03-01", "close": 27.7486, "volume": 3636.0}, {"date": "2023-03-02", "close": 27.8986, "volume": 6506.0}, {"date": "2023-03-03", "close": 27.1486, "volume": 2367.0}, {"date": "2023-03-06", "close": 29.5485, "volume": 2364.0}, {"date": "2023-03-07", "close": 28.4986, "volume": 3114.0}, {"date": "2023-03-08", "close": 27.2986, "volume": 3498.0}, {"date": "2023-03-09", "close": 25.1987, "volume": 5537.0}, {"date": "2023-03-10", "close": 24.4488, "volume": 2207.0}, {"date": "2023-03-13", "close": 23.2488, "volume": 2197.0}, {"date": "2023-03-14", "close": 23.2488, "volume": 3266.0}, {"date": "2023-03-15", "close": 23.6988, "volume": 1580.0}, {"date": "2023-03-16", "close": 22.3789, "volume": 4237.0}, {"date": "2023-03-17", "close": 21.4489, "volume": 3323.0}, {"date": "2023-03-20", "close": 18.0006, "volume": 7030.0}, {"date": "2023-03-21", "close": 18.7491, "volume": 3435.0}, {"date": "2023-03-22", "close": 18.1491, "volume": 2217.0}, {"date": "2023-03-23", "close": 18.7491, "volume": 1819.0}, {"date": "2023-03-24", "close": 18.7491, "volume": 868.0}, {"date": "2023-03-27", "close": 19.199, "volume": 1184.0}, {"date": "2023-03-28", "close": 20.549, "volume": 3360.0}, {"date": "2023-03-29", "close": 19.349, "volume": 2498.0}, {"date": "2023-03-30", "close": 20.9989, "volume": 17846.0}, {"date": "2023-03-31", "close": 21.1489, "volume": 4281.0}, {"date": "2023-04-03", "close": 21.2989, "volume": 1159.0}, {"date": "2023-04-04", "close": 21.2989, "volume": 343.0}, {"date": "2023-04-05", "close": 19.949, "volume": 1612.0}, {"date": "2023-04-06", "close": 21.5989, "volume": 3265.0}, {"date": "2023-04-10", "close": 22.6489, "volume": 617.0}, {"date": "2023-04-11", "close": 21.0559, "volume": 1668.0}, {"date": "2023-04-12", "close": 21.1489, "volume": 2233.0}, {"date": "2023-04-13", "close": 21.4489, "volume": 372.0}, {"date": "2023-04-14", "close": 20.399, "volume": 1113.0}, {"date": "2023-04-17", "close": 22.1119, "volume": 1088.0}, {"date": "2023-04-18", "close": 23.0988, "volume": 7435.0}, {"date": "2023-04-19", "close": 24.5988, "volume": 2269.0}, {"date": "2023-04-20", "close": 23.0988, "volume": 1417.0}, {"date": "2023-04-21", "close": 24.8988, "volume": 19369.0}, {"date": "2023-04-24", "close": 22.0489, "volume": 6369.0}, {"date": "2023-04-25", "close": 21.6004, "volume": 3582.0}, {"date": "2023-04-26", "close": 21.7489, "volume": 2614.0}, {"date": "2023-04-27", "close": 22.3489, "volume": 1835.0}, {"date": "2023-04-28", "close": 20.099, "volume": 5478.0}, {"date": "2023-05-01", "close": 20.7485, "volume": 519.0}, {"date": "2023-05-02", "close": 19.274, "volume": 1948.0}, {"date": "2023-05-03", "close": 18.2991, "volume": 2266.0}, {"date": "2023-05-04", "close": 19.799, "volume": 1479.0}, {"date": "2023-05-05", "close": 20.699, "volume": 2208.0}, {"date": "2023-05-08", "close": 21.2989, "volume": 1272.0}, {"date": "2023-05-09", "close": 21.5239, "volume": 1954.0}, {"date": "2023-05-10", "close": 22.0489, "volume": 923.0}, {"date": "2023-05-11", "close": 22.9489, "volume": 2538.0}, {"date": "2023-05-12", "close": 20.9989, "volume": 2231.0}, {"date": "2023-05-15", "close": 21.1489, "volume": 1018.0}, {"date": "2023-05-16", "close": 21.8989, "volume": 2947.0}, {"date": "2023-05-17", "close": 21.2989, "volume": 803.0}, {"date": "2023-05-18", "close": 21.5989, "volume": 862.0}, {"date": "2023-05-19", "close": 21.3004, "volume": 423.0}, {"date": "2023-05-22", "close": 22.1989, "volume": 1655.0}, {"date": "2023-05-23", "close": 22.9489, "volume": 709.0}, {"date": "2023-05-24", "close": 21.7489, "volume": 145.0}, {"date": "2023-05-25", "close": 20.249, "volume": 2119.0}, {"date": "2023-05-26", "close": 20.849, "volume": 1039.0}, {"date": "2023-05-30", "close": 20.399, "volume": 607.0}, {"date": "2023-05-31", "close": 21.2989, "volume": 1185.0}, {"date": "2023-06-01", "close": 21.2239, "volume": 436.0}, {"date": "2023-06-02", "close": 20.549, "volume": 1638.0}, {"date": "2023-06-05", "close": 21.1489, "volume": 127.0}, {"date": "2023-06-06", "close": 21.8989, "volume": 804.0}, {"date": "2023-06-07", "close": 23.0988, "volume": 1509.0}, {"date": "2023-06-08", "close": 23.6988, "volume": 753.0}, {"date": "2023-06-09", "close": 23.5488, "volume": 275.0}, {"date": "2023-06-12", "close": 23.6988, "volume": 1043.0}, {"date": "2023-06-13", "close": 23.2488, "volume": 1312.0}, {"date": "2023-06-14", "close": 23.9988, "volume": 362.0}, {"date": "2023-06-15", "close": 22.7989, "volume": 164.0}, {"date": "2023-06-16", "close": 23.0988, "volume": 1309.0}, {"date": "2023-06-20", "close": 23.6988, "volume": 773.0}, {"date": "2023-06-21", "close": 23.2488, "volume": 1277.0}, {"date": "2023-06-22", "close": 23.3988, "volume": 308.0}, {"date": "2023-06-23", "close": 23.9988, "volume": 604.0}, {"date": "2023-06-26", "close": 24.3738, "volume": 750.0}, {"date": "2023-06-27", "close": 24.1488, "volume": 2127.0}, {"date": "2023-06-28", "close": 23.2323, "volume": 441.0}, {"date": "2023-06-29", "close": 22.0489, "volume": 1515.0}, {"date": "2023-06-30", "close": 22.6489, "volume": 991.0}, {"date": "2023-07-03", "close": 22.3489, "volume": 292.0}, {"date": "2023-07-05", "close": 22.7989, "volume": 772.0}, {"date": "2023-07-06", "close": 22.3489, "volume": 1463.0}, {"date": "2023-07-07", "close": 22.6489, "volume": 910.0}, {"date": "2023-07-10", "close": 22.6669, "volume": 2038.0}, {"date": "2023-07-11", "close": 26.0987, "volume": 299130.0}, {"date": "2023-07-12", "close": 33.7483, "volume": 970311.0}, {"date": "2023-07-13", "close": 23.7003, "volume": 55281.0}, {"date": "2023-07-14", "close": 19.3475, "volume": 117390.0}, {"date": "2023-07-17", "close": 19.649, "volume": 45536.0}, {"date": "2023-07-18", "close": 20.9989, "volume": 36506.0}, {"date": "2023-07-19", "close": 19.799, "volume": 7786.0}, {"date": "2023-07-20", "close": 18.8991, "volume": 12493.0}, {"date": "2023-07-21", "close": 17.9661, "volume": 10278.0}, {"date": "2023-07-24", "close": 15.8722, "volume": 18132.0}, {"date": "2023-07-25", "close": 14.6993, "volume": 10501.0}, {"date": "2023-07-26", "close": 14.0993, "volume": 6463.0}, {"date": "2023-07-27", "close": 13.3103, "volume": 15295.0}, {"date": "2023-07-28", "close": 12.8574, "volume": 7993.0}, {"date": "2023-07-31", "close": 12.7494, "volume": 7566.0}, {"date": "2023-08-01", "close": 13.0658, "volume": 6595.0}, {"date": "2023-08-02", "close": 12.7644, "volume": 3637.0}, {"date": "2023-08-03", "close": 13.1828, "volume": 1622.0}, {"date": "2023-08-04", "close": 13.3478, "volume": 4903.0}, {"date": "2023-08-07", "close": 12.1524, "volume": 3602.0}, {"date": "2023-08-08", "close": 11.5494, "volume": 5568.0}, {"date": "2023-08-09", "close": 10.6495, "volume": 4671.0}, {"date": "2023-08-10", "close": 11.1069, "volume": 2171.0}, {"date": "2023-08-11", "close": 11.3544, "volume": 2208.0}, {"date": "2023-08-14", "close": 11.5194, "volume": 2344.0}, {"date": "2023-08-15", "close": 11.3844, "volume": 5355.0}, {"date": "2023-08-16", "close": 10.6585, "volume": 1079.0}, {"date": "2023-08-17", "close": 11.6844, "volume": 12952.0}, {"date": "2023-08-18", "close": 11.2644, "volume": 3305.0}, {"date": "2023-08-21", "close": 11.7444, "volume": 2822.0}, {"date": "2023-08-22", "close": 11.1294, "volume": 1154.0}, {"date": "2023-08-23", "close": 11.5494, "volume": 6534.0}, {"date": "2023-08-24", "close": 11.1744, "volume": 3540.0}, {"date": "2023-08-25", "close": 10.666, "volume": 1132.0}, {"date": "2023-08-28", "close": 10.837, "volume": 3024.0}, {"date": "2023-08-29", "close": 10.6495, "volume": 3287.0}, {"date": "2023-08-30", "close": 10.9495, "volume": 1991.0}, {"date": "2023-08-31", "close": 11.5494, "volume": 6345.0}, {"date": "2023-09-01", "close": 13.3643, "volume": 13761.0}, {"date": "2023-09-05", "close": 13.0493, "volume": 39609.0}, {"date": "2023-09-06", "close": 13.3508, "volume": 8083.0}, {"date": "2023-09-07", "close": 13.7828, "volume": 2304.0}, {"date": "2023-09-08", "close": 13.9493, "volume": 4588.0}, {"date": "2023-09-11", "close": 13.0493, "volume": 11242.0}, {"date": "2023-09-12", "close": 12.7494, "volume": 2567.0}, {"date": "2023-09-13", "close": 11.5944, "volume": 5082.0}, {"date": "2023-09-14", "close": 11.6829, "volume": 2263.0}, {"date": "2023-09-15", "close": 11.9994, "volume": 5583.0}, {"date": "2023-09-18", "close": 10.7995, "volume": 1310.0}, {"date": "2023-09-19", "close": 11.0994, "volume": 680.0}, {"date": "2023-09-20", "close": 10.876, "volume": 1530.0}, {"date": "2023-09-21", "close": 10.1245, "volume": 1478.0}, {"date": "2023-09-22", "close": 10.5745, "volume": 1314.0}, {"date": "2023-09-25", "close": 10.3285, "volume": 387.0}, {"date": "2023-09-26", "close": 10.018, "volume": 549.0}, {"date": "2023-09-27", "close": 10.0495, "volume": 826.0}, {"date": "2023-09-28", "close": 10.0495, "volume": 103.0}, {"date": "2023-09-29", "close": 10.201, "volume": 371.0}, {"date": "2023-10-02", "close": 10.5445, "volume": 398.0}, {"date": "2023-10-03", "close": 10.3495, "volume": 2330.0}, {"date": "2023-10-04", "close": 10.6495, "volume": 1466.0}, {"date": "2023-10-05", "close": 9.8245, "volume": 1326.0}, {"date": "2023-10-06", "close": 9.487, "volume": 2825.0}, {"date": "2023-10-09", "close": 9.2995, "volume": 1889.0}, {"date": "2023-10-10", "close": 9.5635, "volume": 1427.0}, {"date": "2023-10-11", "close": 9.4495, "volume": 4693.0}, {"date": "2023-10-12", "close": 9.586, "volume": 780.0}, {"date": "2023-10-13", "close": 9.301, "volume": 1779.0}, {"date": "2023-10-16", "close": 9.3145, "volume": 435.0}, {"date": "2023-10-17", "close": 9.1945, "volume": 1789.0}, {"date": "2023-10-18", "close": 9.2995, "volume": 857.0}, {"date": "2023-10-19", "close": 8.8196, "volume": 1675.0}, {"date": "2023-10-20", "close": 7.8896, "volume": 4483.0}, {"date": "2023-10-23", "close": 7.9496, "volume": 2053.0}, {"date": "2023-10-24", "close": 7.4696, "volume": 3243.0}, {"date": "2023-10-25", "close": 7.1501, "volume": 1810.0}, {"date": "2023-10-26", "close": 7.4396, "volume": 361.0}, {"date": "2023-10-27", "close": 7.0136, "volume": 937.0}, {"date": "2023-10-30", "close": 6.3747, "volume": 2649.0}, {"date": "2023-10-31", "close": 6.6147, "volume": 208.0}, {"date": "2023-11-01", "close": 6.4497, "volume": 363.0}, {"date": "2023-11-02", "close": 6.5997, "volume": 1800.0}, {"date": "2023-11-03", "close": 6.4497, "volume": 700.0}, {"date": "2023-11-06", "close": 6.4497, "volume": 1094.0}, {"date": "2023-11-07", "close": 6.2967, "volume": 10241.0}, {"date": "2023-11-08", "close": 6.9747, "volume": 1509.0}, {"date": "2023-11-09", "close": 6.5997, "volume": 740.0}, {"date": "2023-11-10", "close": 6.3312, "volume": 282.0}, {"date": "2023-11-13", "close": 6.1497, "volume": 418.0}, {"date": "2023-11-14", "close": 6.2907, "volume": 2215.0}, {"date": "2023-11-15", "close": 7.3451, "volume": 19347.0}, {"date": "2023-11-16", "close": 6.7647, "volume": 3320.0}, {"date": "2023-11-17", "close": 6.9927, "volume": 1724.0}, {"date": "2023-11-20", "close": 7.7246, "volume": 6249.0}, {"date": "2023-11-21", "close": 7.5041, "volume": 2333.0}, {"date": "2023-11-22", "close": 7.7981, "volume": 1743.0}, {"date": "2023-11-24", "close": 7.9331, "volume": 628.0}, {"date": "2023-11-27", "close": 7.9121, "volume": 3004.0}, {"date": "2023-11-28", "close": 7.8086, "volume": 864.0}, {"date": "2023-11-29", "close": 7.0016, "volume": 4490.0}, {"date": "2023-11-30", "close": 6.8997, "volume": 1913.0}, {"date": "2023-12-01", "close": 7.4996, "volume": 1166.0}, {"date": "2023-12-04", "close": 7.4996, "volume": 4164.0}, {"date": "2023-12-05", "close": 7.0511, "volume": 2665.0}, {"date": "2023-12-06", "close": 7.3961, "volume": 2943.0}, {"date": "2023-12-07", "close": 6.9747, "volume": 4249.0}, {"date": "2023-12-08", "close": 7.7801, "volume": 2692.0}, {"date": "2023-12-11", "close": 7.5146, "volume": 1413.0}, {"date": "2023-12-12", "close": 7.5776, "volume": 3944.0}, {"date": "2023-12-13", "close": 7.9346, "volume": 2368.0}, {"date": "2023-12-14", "close": 8.2631, "volume": 3213.0}, {"date": "2023-12-15", "close": 7.6496, "volume": 2972.0}, {"date": "2023-12-18", "close": 7.2146, "volume": 19264.0}, {"date": "2023-12-19", "close": 7.7156, "volume": 39101.0}, {"date": "2023-12-20", "close": 7.7996, "volume": 15592.0}, {"date": "2023-12-21", "close": 8.3531, "volume": 2557.0}, {"date": "2023-12-22", "close": 8.0396, "volume": 7734.0}, {"date": "2023-12-26", "close": 8.2496, "volume": 8770.0}, {"date": "2023-12-27", "close": 8.0696, "volume": 6659.0}, {"date": "2023-12-28", "close": 10.681, "volume": 28976.0}, {"date": "2023-12-29", "close": 11.0979, "volume": 8349.0}, {"date": "2024-01-02", "close": 9.9565, "volume": 11338.0}, {"date": "2024-01-03", "close": 9.541, "volume": 5568.0}, {"date": "2024-01-04", "close": 9.3895, "volume": 1420.0}, {"date": "2024-01-05", "close": 8.8841, "volume": 1003.0}, {"date": "2024-01-08", "close": 9.8155, "volume": 15476.0}, {"date": "2024-01-09", "close": 9.8185, "volume": 6246.0}, {"date": "2024-01-10", "close": 9.8995, "volume": 3068.0}, {"date": "2024-01-11", "close": 9.1735, "volume": 3986.0}, {"date": "2024-01-12", "close": 11.2344, "volume": 16162.0}, {"date": "2024-01-16", "close": 11.7639, "volume": 13501.0}, {"date": "2024-01-17", "close": 12.5979, "volume": 12348.0}, {"date": "2024-01-18", "close": 14.0993, "volume": 45254.0}, {"date": "2024-01-19", "close": 15.4492, "volume": 48003.0}, {"date": "2024-01-22", "close": 15.8992, "volume": 53222.0}, {"date": "2024-01-23", "close": 15.4492, "volume": 23504.0}, {"date": "2024-01-24", "close": 18.4236, "volume": 36094.0}, {"date": "2024-01-25", "close": 19.499, "volume": 64508.0}, {"date": "2024-01-26", "close": 22.3489, "volume": 45613.0}, {"date": "2024-01-29", "close": 23.9988, "volume": 130988.0}, {"date": "2024-01-30", "close": 25.1987, "volume": 44436.0}, {"date": "2024-01-31", "close": 27.2986, "volume": 52658.0}, {"date": "2024-02-01", "close": 21.1489, "volume": 164810.0}, {"date": "2024-02-02", "close": 20.249, "volume": 108211.0}, {"date": "2024-02-05", "close": 20.849, "volume": 27695.0}, {"date": "2024-02-06", "close": 20.099, "volume": 14602.0}, {"date": "2024-02-07", "close": 16.9492, "volume": 26410.0}, {"date": "2024-02-08", "close": 13.6493, "volume": 114566.0}, {"date": "2024-02-09", "close": 15.2992, "volume": 45399.0}, {"date": "2024-02-12", "close": 15.5992, "volume": 14146.0}, {"date": "2024-02-13", "close": 14.5388, "volume": 13525.0}, {"date": "2024-02-14", "close": 13.1543, "volume": 10624.0}, {"date": "2024-02-15", "close": 11.7009, "volume": 19308.0}, {"date": "2024-02-16", "close": 11.9994, "volume": 10451.0}, {"date": "2024-02-20", "close": 10.9705, "volume": 21624.0}, {"date": "2024-02-21", "close": 11.0694, "volume": 6672.0}, {"date": "2024-02-22", "close": 10.9945, "volume": 9185.0}, {"date": "2024-02-23", "close": 9.4495, "volume": 28479.0}, {"date": "2024-02-26", "close": 9.4045, "volume": 10837.0}, {"date": "2024-02-27", "close": 9.0295, "volume": 7408.0}, {"date": "2024-02-28", "close": 10.1095, "volume": 17341.0}, {"date": "2024-02-29", "close": 10.5595, "volume": 18036.0}, {"date": "2024-03-01", "close": 10.3855, "volume": 6695.0}, {"date": "2024-03-04", "close": 9.9745, "volume": 6675.0}, {"date": "2024-03-05", "close": 9.7345, "volume": 8226.0}, {"date": "2024-03-06", "close": 9.5125, "volume": 5577.0}, {"date": "2024-03-07", "close": 9.67, "volume": 3369.0}, {"date": "2024-03-08", "close": 10.0435, "volume": 5118.0}, {"date": "2024-03-11", "close": 9.7615, "volume": 6255.0}, {"date": "2024-03-12", "close": 8.6994, "volume": 13851.0}, {"date": "2024-03-13", "close": 8.7896, "volume": 4865.0}, {"date": "2024-03-14", "close": 8.9216, "volume": 5490.0}, {"date": "2024-03-15", "close": 8.8196, "volume": 1918.0}, {"date": "2024-03-18", "close": 8.3996, "volume": 2832.0}, {"date": "2024-03-19", "close": 8.5496, "volume": 2534.0}, {"date": "2024-03-20", "close": 8.9995, "volume": 1493.0}, {"date": "2024-03-21", "close": 9.4495, "volume": 4657.0}, {"date": "2024-03-22", "close": 9.7495, "volume": 3481.0}, {"date": "2024-03-25", "close": 9.4495, "volume": 4232.0}, {"date": "2024-03-26", "close": 9.7285, "volume": 2122.0}, {"date": "2024-03-27", "close": 9.5994, "volume": 3103.0}, {"date": "2024-03-28", "close": 9.1495, "volume": 3557.0}, {"date": "2024-04-01", "close": 9.2845, "volume": 1333.0}, {"date": "2024-04-02", "close": 9.2845, "volume": 2466.0}, {"date": "2024-04-03", "close": 8.9696, "volume": 4274.0}, {"date": "2024-04-04", "close": 9.121, "volume": 1277.0}, {"date": "2024-04-05", "close": 8.3846, "volume": 8342.0}, {"date": "2024-04-08", "close": 7.6496, "volume": 37231.0}, {"date": "2024-04-09", "close": 6.1302, "volume": 406356.0}, {"date": "2024-04-10", "close": 6.6342, "volume": 84873.0}, {"date": "2024-04-11", "close": 6.5397, "volume": 23770.0}, {"date": "2024-04-12", "close": 6.1902, "volume": 10504.0}, {"date": "2024-04-15", "close": 6.0747, "volume": 9739.0}, {"date": "2024-04-16", "close": 5.8482, "volume": 11863.0}, {"date": "2024-04-17", "close": 6.3252, "volume": 11293.0}, {"date": "2024-04-18", "close": 6.4467, "volume": 10873.0}, {"date": "2024-04-19", "close": 6.0237, "volume": 4585.0}, {"date": "2024-04-22", "close": 6.1092, "volume": 4261.0}, {"date": "2024-04-23", "close": 6.3972, "volume": 7221.0}, {"date": "2024-04-24", "close": 6.4257, "volume": 2735.0}, {"date": "2024-04-25", "close": 6.3537, "volume": 3652.0}, {"date": "2024-04-26", "close": 6.4572, "volume": 5423.0}, {"date": "2024-04-29", "close": 6.7662, "volume": 13600.0}, {"date": "2024-04-30", "close": 6.5997, "volume": 3721.0}, {"date": "2024-05-01", "close": 6.8172, "volume": 4580.0}, {"date": "2024-05-02", "close": 6.9747, "volume": 5279.0}, {"date": "2024-05-03", "close": 7.3571, "volume": 29306.0}, {"date": "2024-05-06", "close": 7.4996, "volume": 10973.0}, {"date": "2024-05-07", "close": 7.1996, "volume": 9856.0}, {"date": "2024-05-08", "close": 7.3601, "volume": 3696.0}, {"date": "2024-05-09", "close": 7.2806, "volume": 4569.0}, {"date": "2024-05-10", "close": 6.8997, "volume": 7645.0}, {"date": "2024-05-13", "close": 6.6012, "volume": 6599.0}, {"date": "2024-05-14", "close": 6.6072, "volume": 7447.0}, {"date": "2024-05-15", "close": 6.6507, "volume": 8351.0}, {"date": "2024-05-16", "close": 6.4512, "volume": 7029.0}, {"date": "2024-05-17", "close": 6.1647, "volume": 11425.0}, {"date": "2024-05-20", "close": 6.4542, "volume": 5747.0}, {"date": "2024-05-21", "close": 6.2997, "volume": 6790.0}, {"date": "2024-05-22", "close": 6.1902, "volume": 4925.0}, {"date": "2024-05-23", "close": 6.2847, "volume": 4162.0}, {"date": "2024-05-24", "close": 6.1587, "volume": 3808.0}, {"date": "2024-05-28", "close": 6.0237, "volume": 4140.0}, {"date": "2024-05-29", "close": 6.1872, "volume": 3069.0}, {"date": "2024-05-30", "close": 6.1497, "volume": 3763.0}, {"date": "2024-05-31", "close": 7.0691, "volume": 11557.0}, {"date": "2024-06-03", "close": 7.4546, "volume": 8637.0}, {"date": "2024-06-04", "close": 7.1996, "volume": 6509.0}, {"date": "2024-06-05", "close": 7.6466, "volume": 12976.0}, {"date": "2024-06-06", "close": 7.4981, "volume": 6060.0}, {"date": "2024-06-07", "close": 7.0586, "volume": 4522.0}, {"date": "2024-06-10", "close": 6.6222, "volume": 4655.0}, {"date": "2024-06-11", "close": 7.0421, "volume": 2408.0}, {"date": "2024-06-12", "close": 7.0024, "volume": 3934.0}, {"date": "2024-06-13", "close": 6.6417, "volume": 4073.0}, {"date": "2024-06-14", "close": 7.2011, "volume": 12631.0}, {"date": "2024-06-17", "close": 7.4996, "volume": 22220.0}, {"date": "2024-06-18", "close": 7.1471, "volume": 5193.0}, {"date": "2024-06-20", "close": 6.8847, "volume": 4803.0}, {"date": "2024-06-21", "close": 6.7767, "volume": 4980.0}, {"date": "2024-06-24", "close": 7.1996, "volume": 4604.0}, {"date": "2024-06-25", "close": 7.0346, "volume": 3133.0}, {"date": "2024-06-26", "close": 7.0796, "volume": 899.0}, {"date": "2024-06-27", "close": 6.8307, "volume": 2304.0}, {"date": "2024-06-28", "close": 7.0496, "volume": 4054.0}, {"date": "2024-07-01", "close": 6.9687, "volume": 4342.0}, {"date": "2024-07-02", "close": 7.2746, "volume": 6285.0}, {"date": "2024-07-03", "close": 7.2325, "volume": 675.0}, {"date": "2024-07-05", "close": 6.9428, "volume": 5501.0}, {"date": "2024-07-08", "close": 7.0016, "volume": 4268.0}, {"date": "2024-07-09", "close": 6.9012, "volume": 5551.0}, {"date": "2024-07-10", "close": 6.9747, "volume": 4772.0}, {"date": "2024-07-11", "close": 7.0346, "volume": 5730.0}, {"date": "2024-07-12", "close": 6.9042, "volume": 7587.0}, {"date": "2024-07-15", "close": 6.8082, "volume": 1101.0}, {"date": "2024-07-16", "close": 6.7571, "volume": 7941.0}, {"date": "2024-07-17", "close": 6.5997, "volume": 11277.0}, {"date": "2024-07-18", "close": 6.5097, "volume": 5352.0}, {"date": "2024-07-19", "close": 6.4497, "volume": 5199.0}, {"date": "2024-07-22", "close": 6.5997, "volume": 6123.0}, {"date": "2024-07-23", "close": 6.7871, "volume": 1957.0}, {"date": "2024-07-24", "close": 6.8247, "volume": 1648.0}, {"date": "2024-07-25", "close": 6.4767, "volume": 6901.0}, {"date": "2024-07-26", "close": 6.7017, "volume": 3293.0}, {"date": "2024-07-29", "close": 6.7497, "volume": 3402.0}, {"date": "2024-07-30", "close": 6.5262, "volume": 2188.0}, {"date": "2024-07-31", "close": 6.5112, "volume": 1701.0}, {"date": "2024-08-01", "close": 6.4347, "volume": 1817.0}, {"date": "2024-08-02", "close": 6.2997, "volume": 1974.0}, {"date": "2024-08-05", "close": 6.0717, "volume": 3511.0}, {"date": "2024-08-06", "close": 6.3552, "volume": 150100.0}, {"date": "2024-08-07", "close": 6.2052, "volume": 5641.0}, {"date": "2024-08-08", "close": 6.4962, "volume": 5583.0}, {"date": "2024-08-09", "close": 6.4482, "volume": 19423.0}, {"date": "2024-08-12", "close": 6.5967, "volume": 11501.0}, {"date": "2024-08-13", "close": 7.4981, "volume": 15155.0}, {"date": "2024-08-14", "close": 7.7846, "volume": 53782.0}, {"date": "2024-08-15", "close": 7.5596, "volume": 15463.0}, {"date": "2024-08-16", "close": 6.6732, "volume": 31102.0}, {"date": "2024-08-19", "close": 6.0312, "volume": 23190.0}, {"date": "2024-08-20", "close": 7.185, "volume": 223175.0}, {"date": "2024-08-21", "close": 7.25, "volume": 71814.0}, {"date": "2024-08-22", "close": 6.85, "volume": 52932.0}, {"date": "2024-08-23", "close": 7.36, "volume": 41633.0}, {"date": "2024-08-26", "close": 7.7, "volume": 92039.0}, {"date": "2024-08-27", "close": 7.9, "volume": 30935.0}, {"date": "2024-08-28", "close": 7.31, "volume": 28295.0}, {"date": "2024-08-29", "close": 7.39, "volume": 10304.0}, {"date": "2024-08-30", "close": 7.615, "volume": 26229.0}, {"date": "2024-09-03", "close": 7.95, "volume": 35304.0}, {"date": "2024-09-04", "close": 8.11, "volume": 77528.0}, {"date": "2024-09-05", "close": 8.05, "volume": 12394.0}, {"date": "2024-09-06", "close": 7.83, "volume": 14105.0}, {"date": "2024-09-09", "close": 7.38, "volume": 11619.0}, {"date": "2024-09-10", "close": 7.0599, "volume": 14242.0}, {"date": "2024-09-11", "close": 8.32, "volume": 49077.0}, {"date": "2024-09-12", "close": 10.7, "volume": 55342.0}, {"date": "2024-09-13", "close": 10.21, "volume": 87947.0}, {"date": "2024-09-16", "close": 11.125, "volume": 43334.0}, {"date": "2024-09-17", "close": 11.82, "volume": 64688.0}, {"date": "2024-09-18", "close": 11.98, "volume": 42143.0}, {"date": "2024-09-19", "close": 11.21, "volume": 30759.0}, {"date": "2024-09-20", "close": 11.59, "volume": 38115.0}, {"date": "2024-09-23", "close": 10.18, "volume": 24464.0}, {"date": "2024-09-24", "close": 11.905, "volume": 27369.0}, {"date": "2024-09-25", "close": 14.0234, "volume": 78905.0}, {"date": "2024-09-26", "close": 14.51, "volume": 58986.0}, {"date": "2024-09-27", "close": 14.5, "volume": 36945.0}, {"date": "2024-09-30", "close": 13.65, "volume": 42434.0}, {"date": "2024-10-01", "close": 12.89, "volume": 66887.0}, {"date": "2024-10-02", "close": 11.95, "volume": 50948.0}, {"date": "2024-10-03", "close": 11.4, "volume": 48958.0}, {"date": "2024-10-04", "close": 12.0, "volume": 37065.0}, {"date": "2024-10-07", "close": 12.0, "volume": 20752.0}, {"date": "2024-10-08", "close": 12.38, "volume": 21467.0}, {"date": "2024-10-09", "close": 11.95, "volume": 28201.0}, {"date": "2024-10-10", "close": 11.2704, "volume": 26198.0}, {"date": "2024-10-11", "close": 13.5, "volume": 71341.0}, {"date": "2024-10-14", "close": 14.5, "volume": 92516.0}, {"date": "2024-10-15", "close": 14.5, "volume": 53412.0}, {"date": "2024-10-16", "close": 15.35, "volume": 96994.0}, {"date": "2024-10-17", "close": 16.3, "volume": 101807.0}, {"date": "2024-10-18", "close": 17.26, "volume": 106316.0}, {"date": "2024-10-21", "close": 15.24, "volume": 125501.0}, {"date": "2024-10-22", "close": 14.43, "volume": 75844.0}, {"date": "2024-10-23", "close": 14.19, "volume": 98971.0}, {"date": "2024-10-24", "close": 16.74, "volume": 83474.0}, {"date": "2024-10-25", "close": 15.79, "volume": 56879.0}, {"date": "2024-10-28", "close": 15.09, "volume": 45072.0}, {"date": "2024-10-29", "close": 15.54, "volume": 29111.0}, {"date": "2024-10-30", "close": 16.39, "volume": 40376.0}, {"date": "2024-10-31", "close": 16.96, "volume": 45591.0}, {"date": "2024-11-01", "close": 17.6, "volume": 67444.0}, {"date": "2024-11-04", "close": 14.28, "volume": 152184.0}, {"date": "2024-11-05", "close": 14.62, "volume": 69469.0}, {"date": "2024-11-06", "close": 15.91, "volume": 111415.0}, {"date": "2024-11-07", "close": 16.29, "volume": 117290.0}, {"date": "2024-11-08", "close": 17.74, "volume": 91764.0}, {"date": "2024-11-11", "close": 17.89, "volume": 169814.0}, {"date": "2024-11-12", "close": 17.73, "volume": 88708.0}, {"date": "2024-11-13", "close": 16.56, "volume": 47742.0}, {"date": "2024-11-14", "close": 16.57, "volume": 63566.0}, {"date": "2024-11-15", "close": 15.66, "volume": 39277.0}, {"date": "2024-11-18", "close": 16.32, "volume": 50537.0}, {"date": "2024-11-19", "close": 15.13, "volume": 40109.0}, {"date": "2024-11-20", "close": 14.5, "volume": 53704.0}, {"date": "2024-11-21", "close": 14.01, "volume": 34662.0}, {"date": "2024-11-22", "close": 14.99, "volume": 113005.0}, {"date": "2024-11-25", "close": 13.56, "volume": 63161.0}, {"date": "2024-11-26", "close": 13.71, "volume": 33422.0}, {"date": "2024-11-27", "close": 14.15, "volume": 33031.0}, {"date": "2024-11-29", "close": 15.19, "volume": 29770.0}, {"date": "2024-12-02", "close": 15.19, "volume": 81614.0}, {"date": "2024-12-03", "close": 14.01, "volume": 59243.0}, {"date": "2024-12-04", "close": 13.0, "volume": 68019.0}, {"date": "2024-12-05", "close": 13.37, "volume": 58798.0}, {"date": "2024-12-06", "close": 12.55, "volume": 69519.0}, {"date": "2024-12-09", "close": 12.09, "volume": 38691.0}, {"date": "2024-12-10", "close": 12.64, "volume": 59782.0}, {"date": "2024-12-11", "close": 12.55, "volume": 133065.0}, {"date": "2024-12-12", "close": 11.6, "volume": 40114.0}, {"date": "2024-12-13", "close": 11.2, "volume": 125039.0}, {"date": "2024-12-16", "close": 11.0, "volume": 47754.0}, {"date": "2024-12-17", "close": 11.45, "volume": 48323.0}, {"date": "2024-12-18", "close": 12.96, "volume": 122226.0}, {"date": "2024-12-19", "close": 14.49, "volume": 156042.0}, {"date": "2024-12-20", "close": 16.17, "volume": 202023.0}, {"date": "2024-12-23", "close": 14.26, "volume": 68684.0}, {"date": "2024-12-24", "close": 14.77, "volume": 41927.0}, {"date": "2024-12-26", "close": 16.45, "volume": 69219.0}, {"date": "2024-12-27", "close": 16.15, "volume": 58612.0}, {"date": "2024-12-30", "close": 14.23, "volume": 57893.0}, {"date": "2024-12-31", "close": 14.49, "volume": 27726.0}, {"date": "2025-01-02", "close": 15.5, "volume": 75374.0}, {"date": "2025-01-03", "close": 15.85, "volume": 34015.0}, {"date": "2025-01-06", "close": 16.36, "volume": 67672.0}, {"date": "2025-01-07", "close": 17.84, "volume": 161497.0}, {"date": "2025-01-08", "close": 16.55, "volume": 37240.0}, {"date": "2025-01-10", "close": 16.27, "volume": 33945.0}, {"date": "2025-01-13", "close": 15.99, "volume": 29533.0}, {"date": "2025-01-14", "close": 15.99, "volume": 20338.0}, {"date": "2025-01-15", "close": 16.76, "volume": 22864.0}, {"date": "2025-01-16", "close": 18.2, "volume": 60233.0}, {"date": "2025-01-17", "close": 17.4, "volume": 44807.0}, {"date": "2025-01-21", "close": 17.4, "volume": 49708.0}, {"date": "2025-01-22", "close": 19.89, "volume": 125512.0}, {"date": "2025-01-23", "close": 19.79, "volume": 40934.0}, {"date": "2025-01-24", "close": 19.34, "volume": 49721.0}, {"date": "2025-01-27", "close": 19.39, "volume": 46954.0}, {"date": "2025-01-28", "close": 18.98, "volume": 60918.0}, {"date": "2025-01-29", "close": 18.54, "volume": 44869.0}, {"date": "2025-01-30", "close": 19.03, "volume": 31371.0}, {"date": "2025-01-31", "close": 19.77, "volume": 36523.0}, {"date": "2025-02-03", "close": 19.77, "volume": 37448.0}, {"date": "2025-02-04", "close": 19.21, "volume": 26287.0}, {"date": "2025-02-05", "close": 19.75, "volume": 31939.0}, {"date": "2025-02-06", "close": 19.1, "volume": 42664.0}, {"date": "2025-02-07", "close": 18.7, "volume": 41950.0}, {"date": "2025-02-10", "close": 17.87, "volume": 30397.0}, {"date": "2025-02-11", "close": 18.2, "volume": 25174.0}, {"date": "2025-02-12", "close": 19.3798, "volume": 43604.0}, {"date": "2025-02-13", "close": 19.19, "volume": 28688.0}, {"date": "2025-02-14", "close": 19.08, "volume": 26487.0}, {"date": "2025-02-18", "close": 19.82, "volume": 40865.0}, {"date": "2025-02-19", "close": 19.5, "volume": 35370.0}, {"date": "2025-02-20", "close": 19.225, "volume": 21672.0}, {"date": "2025-02-21", "close": 19.89, "volume": 43605.0}, {"date": "2025-02-24", "close": 20.0, "volume": 25098.0}, {"date": "2025-02-25", "close": 20.0, "volume": 79774.0}, {"date": "2025-02-26", "close": 20.45, "volume": 79778.0}, {"date": "2025-02-27", "close": 18.41, "volume": 70672.0}, {"date": "2025-02-28", "close": 19.0, "volume": 55524.0}, {"date": "2025-03-03", "close": 17.4, "volume": 59261.0}, {"date": "2025-03-04", "close": 17.57, "volume": 55734.0}, {"date": "2025-03-05", "close": 17.4, "volume": 70374.0}, {"date": "2025-03-06", "close": 16.7, "volume": 24533.0}, {"date": "2025-03-07", "close": 16.85, "volume": 25460.0}, {"date": "2025-03-10", "close": 15.42, "volume": 43418.0}, {"date": "2025-03-11", "close": 16.67, "volume": 46373.0}, {"date": "2025-03-12", "close": 17.67, "volume": 57058.0}, {"date": "2025-03-13", "close": 17.45, "volume": 27049.0}, {"date": "2025-03-14", "close": 19.09, "volume": 45662.0}, {"date": "2025-03-17", "close": 19.87, "volume": 53852.0}, {"date": "2025-03-18", "close": 19.33, "volume": 27376.0}, {"date": "2025-03-19", "close": 19.52, "volume": 25048.0}, {"date": "2025-03-20", "close": 19.5, "volume": 27579.0}, {"date": "2025-03-21", "close": 19.37, "volume": 31373.0}, {"date": "2025-03-24", "close": 19.5, "volume": 45559.0}, {"date": "2025-03-25", "close": 19.5, "volume": 22366.0}, {"date": "2025-03-26", "close": 18.45, "volume": 22406.0}, {"date": "2025-03-27", "close": 18.71, "volume": 25688.0}, {"date": "2025-03-28", "close": 18.46, "volume": 9884.0}, {"date": "2025-03-31", "close": 17.63, "volume": 20603.0}, {"date": "2025-04-01", "close": 17.46, "volume": 16263.0}, {"date": "2025-04-02", "close": 17.67, "volume": 14494.0}, {"date": "2025-04-03", "close": 16.82, "volume": 24621.0}, {"date": "2025-04-04", "close": 16.17, "volume": 27942.0}, {"date": "2025-04-07", "close": 14.68, "volume": 20446.0}, {"date": "2025-04-08", "close": 14.63, "volume": 14721.0}, {"date": "2025-04-09", "close": 15.0, "volume": 21341.0}, {"date": "2025-04-10", "close": 14.27, "volume": 28556.0}, {"date": "2025-04-11", "close": 15.0, "volume": 17842.0}, {"date": "2025-04-14", "close": 15.45, "volume": 27978.0}, {"date": "2025-04-15", "close": 16.32, "volume": 32644.0}, {"date": "2025-04-16", "close": 16.2, "volume": 12049.0}, {"date": "2025-04-17", "close": 16.75, "volume": 21206.0}, {"date": "2025-04-21", "close": 16.18, "volume": 20080.0}, {"date": "2025-04-22", "close": 16.74, "volume": 15591.0}, {"date": "2025-04-23", "close": 16.88, "volume": 19655.0}, {"date": "2025-04-24", "close": 17.0, "volume": 21084.0}, {"date": "2025-04-25", "close": 16.8, "volume": 12562.0}, {"date": "2025-04-28", "close": 17.36, "volume": 18945.0}, {"date": "2025-04-29", "close": 16.78, "volume": 15096.0}, {"date": "2025-04-30", "close": 16.42, "volume": 14539.0}, {"date": "2025-05-01", "close": 16.5, "volume": 33493.0}, {"date": "2025-05-02", "close": 16.45, "volume": 27880.0}, {"date": "2025-05-05", "close": 16.34, "volume": 15006.0}, {"date": "2025-05-06", "close": 15.68, "volume": 8449.0}, {"date": "2025-05-07", "close": 16.275, "volume": 13421.0}, {"date": "2025-05-08", "close": 15.5, "volume": 47821.0}, {"date": "2025-05-09", "close": 14.45, "volume": 38425.0}, {"date": "2025-05-12", "close": 13.38, "volume": 46577.0}, {"date": "2025-05-13", "close": 14.79, "volume": 44803.0}, {"date": "2025-05-14", "close": 14.14, "volume": 24170.0}, {"date": "2025-05-15", "close": 15.1401, "volume": 30782.0}, {"date": "2025-05-16", "close": 15.5, "volume": 28999.0}, {"date": "2025-05-19", "close": 15.35, "volume": 13342.0}, {"date": "2025-05-20", "close": 15.68, "volume": 10824.0}, {"date": "2025-05-21", "close": 15.7, "volume": 10305.0}, {"date": "2025-05-22", "close": 15.03, "volume": 10460.0}, {"date": "2025-05-23", "close": 14.75, "volume": 7004.0}, {"date": "2025-05-27", "close": 14.22, "volume": 16925.0}, {"date": "2025-05-28", "close": 13.93, "volume": 15881.0}, {"date": "2025-05-29", "close": 13.365, "volume": 16729.0}, {"date": "2025-05-30", "close": 13.33, "volume": 12757.0}, {"date": "2025-06-02", "close": 13.54, "volume": 19357.0}, {"date": "2025-06-03", "close": 13.69, "volume": 17933.0}, {"date": "2025-06-04", "close": 15.49, "volume": 66078.0}, {"date": "2025-06-05", "close": 14.61, "volume": 20400.0}, {"date": "2025-06-06", "close": 15.1, "volume": 23719.0}, {"date": "2025-06-09", "close": 15.0, "volume": 23245.0}, {"date": "2025-06-10", "close": 15.0, "volume": 23807.0}, {"date": "2025-06-11", "close": 15.0, "volume": 12715.0}, {"date": "2025-06-12", "close": 14.99, "volume": 38419.0}, {"date": "2025-06-13", "close": 13.86, "volume": 19714.0}, {"date": "2025-06-16", "close": 13.7, "volume": 15935.0}, {"date": "2025-06-17", "close": 13.13, "volume": 15017.0}, {"date": "2025-06-18", "close": 13.39, "volume": 8504.0}, {"date": "2025-06-20", "close": 12.35, "volume": 15057.0}, {"date": "2025-06-23", "close": 11.44, "volume": 23983.0}, {"date": "2025-06-24", "close": 11.24, "volume": 46068.0}, {"date": "2025-06-25", "close": 10.35, "volume": 21612.0}, {"date": "2025-06-26", "close": 10.28, "volume": 22445.0}, {"date": "2025-06-27", "close": 10.44, "volume": 28760.0}, {"date": "2025-06-30", "close": 12.05, "volume": 179752.0}, {"date": "2025-07-01", "close": 11.67, "volume": 38218.0}, {"date": "2025-07-02", "close": 12.44, "volume": 47797.0}, {"date": "2025-07-03", "close": 12.98, "volume": 20178.0}, {"date": "2025-07-07", "close": 12.95, "volume": 43083.0}, {"date": "2025-07-08", "close": 12.68, "volume": 31886.0}, {"date": "2025-07-09", "close": 12.97, "volume": 44167.0}, {"date": "2025-07-10", "close": 13.0, "volume": 36219.0}, {"date": "2025-07-11", "close": 12.92, "volume": 26636.0}, {"date": "2025-07-14", "close": 12.5, "volume": 19952.0}, {"date": "2025-07-15", "close": 12.26, "volume": 18377.0}, {"date": "2025-07-16", "close": 11.17, "volume": 21915.0}, {"date": "2025-07-17", "close": 11.87, "volume": 30933.0}, {"date": "2025-07-18", "close": 11.29, "volume": 26120.0}, {"date": "2025-07-21", "close": 10.785, "volume": 33950.0}, {"date": "2025-07-22", "close": 10.81, "volume": 45753.0}, {"date": "2025-07-23", "close": 11.72, "volume": 32178.0}, {"date": "2025-07-24", "close": 11.41, "volume": 19086.0}, {"date": "2025-07-25", "close": 11.49, "volume": 9118.0}, {"date": "2025-07-28", "close": 11.58, "volume": 24065.0}, {"date": "2025-07-29", "close": 10.87, "volume": 14276.0}, {"date": "2025-07-30", "close": 10.54, "volume": 14352.0}, {"date": "2025-07-31", "close": 10.42, "volume": 31923.0}, {"date": "2025-08-01", "close": 10.33, "volume": 5252.0}, {"date": "2025-08-04", "close": 8.81, "volume": 65593.0}, {"date": "2025-08-05", "close": 10.9, "volume": 74935.0}, {"date": "2025-08-06", "close": 10.95, "volume": 27233.0}, {"date": "2025-08-07", "close": 10.58, "volume": 17468.0}, {"date": "2025-08-08", "close": 11.15, "volume": 27338.0}, {"date": "2025-08-11", "close": 10.94, "volume": 22111.0}, {"date": "2025-08-12", "close": 10.91, "volume": 12953.0}, {"date": "2025-08-13", "close": 11.68, "volume": 54743.0}, {"date": "2025-08-14", "close": 12.92, "volume": 61194.0}, {"date": "2025-08-15", "close": 12.68, "volume": 29658.0}, {"date": "2025-08-18", "close": 13.05, "volume": 31575.0}, {"date": "2025-08-19", "close": 13.81, "volume": 39410.0}, {"date": "2025-08-20", "close": 12.83, "volume": 32412.0}, {"date": "2025-08-21", "close": 12.45, "volume": 14539.0}, {"date": "2025-08-22", "close": 12.48, "volume": 18913.0}, {"date": "2025-08-25", "close": 12.3182, "volume": 13959.0}, {"date": "2025-08-26", "close": 13.75, "volume": 44182.0}, {"date": "2025-08-27", "close": 13.93, "volume": 52534.0}, {"date": "2025-08-28", "close": 13.29, "volume": 35865.0}, {"date": "2025-08-29", "close": 12.96, "volume": 15126.0}, {"date": "2025-09-02", "close": 12.41, "volume": 16206.0}, {"date": "2025-09-03", "close": 12.87, "volume": 13865.0}, {"date": "2025-09-04", "close": 12.51, "volume": 12310.0}, {"date": "2025-09-05", "close": 13.245, "volume": 37087.0}, {"date": "2025-09-08", "close": 13.37, "volume": 15236.0}, {"date": "2025-09-09", "close": 13.09, "volume": 18878.0}, {"date": "2025-09-10", "close": 13.25, "volume": 12369.0}, {"date": "2025-09-11", "close": 13.5, "volume": 24710.0}, {"date": "2025-09-12", "close": 13.15, "volume": 18991.0}, {"date": "2025-09-15", "close": 13.365, "volume": 54957.0}, {"date": "2025-09-16", "close": 13.35, "volume": 29666.0}, {"date": "2025-09-17", "close": 12.64, "volume": 15509.0}, {"date": "2025-09-18", "close": 13.34, "volume": 18008.0}, {"date": "2025-09-19", "close": 13.17, "volume": 29949.0}, {"date": "2025-09-22", "close": 13.06, "volume": 22916.0}, {"date": "2025-09-23", "close": 13.68, "volume": 32075.0}, {"date": "2025-09-24", "close": 13.78, "volume": 34762.0}, {"date": "2025-09-25", "close": 14.2, "volume": 80099.0}, {"date": "2025-09-26", "close": 14.03, "volume": 18213.0}, {"date": "2025-09-29", "close": 13.42, "volume": 35737.0}, {"date": "2025-09-30", "close": 13.83, "volume": 31567.0}, {"date": "2025-10-01", "close": 14.06, "volume": 35338.0}, {"date": "2025-10-02", "close": 14.19, "volume": 20555.0}, {"date": "2025-10-03", "close": 14.18, "volume": 18195.0}, {"date": "2025-10-06", "close": 13.53, "volume": 30894.0}, {"date": "2025-10-07", "close": 13.615, "volume": 13067.0}, {"date": "2025-10-08", "close": 13.96, "volume": 20027.0}, {"date": "2025-10-09", "close": 14.19, "volume": 33654.0}, {"date": "2025-10-10", "close": 13.62, "volume": 21455.0}, {"date": "2025-10-13", "close": 13.99, "volume": 49504.0}, {"date": "2025-10-14", "close": 14.1, "volume": 22105.0}, {"date": "2025-10-15", "close": 14.065, "volume": 14822.0}, {"date": "2025-10-16", "close": 13.825, "volume": 15809.0}, {"date": "2025-10-17", "close": 13.63, "volume": 10005.0}, {"date": "2025-10-20", "close": 12.915, "volume": 30309.0}, {"date": "2025-10-21", "close": 13.205, "volume": 27581.0}, {"date": "2025-10-22", "close": 12.48, "volume": 15942.0}, {"date": "2025-10-23", "close": 13.77, "volume": 44584.0}, {"date": "2025-10-24", "close": 14.1345, "volume": 24614.0}, {"date": "2025-10-27", "close": 13.1, "volume": 29942.0}, {"date": "2025-10-28", "close": 12.88, "volume": 22408.0}, {"date": "2025-10-29", "close": 12.86, "volume": 39765.0}, {"date": "2025-10-30", "close": 12.92, "volume": 19691.0}, {"date": "2025-10-31", "close": 13.665, "volume": 28286.0}, {"date": "2025-11-03", "close": 13.49, "volume": 23261.0}, {"date": "2025-11-04", "close": 12.04, "volume": 21821.0}, {"date": "2025-11-05", "close": 12.75, "volume": 16780.0}, {"date": "2025-11-06", "close": 12.2, "volume": 9891.0}, {"date": "2025-11-07", "close": 12.145, "volume": 13222.0}, {"date": "2025-11-10", "close": 11.76, "volume": 13176.0}, {"date": "2025-11-11", "close": 12.35, "volume": 9318.0}, {"date": "2025-11-12", "close": 12.24, "volume": 17920.0}, {"date": "2025-11-13", "close": 11.65, "volume": 12372.0}, {"date": "2025-11-14", "close": 11.61, "volume": 16645.0}, {"date": "2025-11-17", "close": 11.7, "volume": 18728.0}, {"date": "2025-11-18", "close": 11.93, "volume": 20101.0}, {"date": "2025-11-19", "close": 11.2604, "volume": 14458.0}, {"date": "2025-11-20", "close": 11.3, "volume": 10702.0}, {"date": "2025-11-21", "close": 10.19, "volume": 30421.0}, {"date": "2025-11-24", "close": 10.04, "volume": 18101.0}, {"date": "2025-11-25", "close": 9.92, "volume": 34831.0}, {"date": "2025-11-26", "close": 9.38, "volume": 22150.0}, {"date": "2025-11-28", "close": 9.3876, "volume": 10255.0}, {"date": "2025-12-01", "close": 8.9999, "volume": 22222.0}, {"date": "2025-12-02", "close": 8.27, "volume": 20519.0}, {"date": "2025-12-03", "close": 8.86, "volume": 26604.0}, {"date": "2025-12-04", "close": 11.1, "volume": 179868.0}, {"date": "2025-12-05", "close": 10.18, "volume": 38375.0}, {"date": "2025-12-08", "close": 9.93, "volume": 26542.0}, {"date": "2025-12-09", "close": 9.97, "volume": 28059.0}, {"date": "2025-12-10", "close": 11.11, "volume": 68520.0}, {"date": "2025-12-11", "close": 11.0, "volume": 182418.0}, {"date": "2025-12-12", "close": 11.0, "volume": 105080.0}, {"date": "2025-12-15", "close": 12.29, "volume": 148808.0}, {"date": "2025-12-16", "close": 8.25, "volume": 322223.0}, {"date": "2025-12-17", "close": 7.94, "volume": 115933.0}, {"date": "2025-12-18", "close": 7.37, "volume": 86603.0}, {"date": "2025-12-19", "close": 7.11, "volume": 68168.0}, {"date": "2025-12-22", "close": 7.535, "volume": 69770.0}, {"date": "2025-12-23", "close": 7.24, "volume": 100134.0}, {"date": "2025-12-24", "close": 7.37, "volume": 17635.0}, {"date": "2025-12-26", "close": 7.41, "volume": 31141.0}, {"date": "2025-12-29", "close": 6.91, "volume": 54868.0}, {"date": "2025-12-30", "close": 6.62, "volume": 47733.0}, {"date": "2025-12-31", "close": 6.78, "volume": 19592.0}, {"date": "2026-01-02", "close": 7.33, "volume": 67574.0}, {"date": "2026-01-05", "close": 7.32, "volume": 33454.0}, {"date": "2026-01-06", "close": 6.93, "volume": 56731.0}, {"date": "2026-01-07", "close": 7.46, "volume": 70294.0}, {"date": "2026-01-08", "close": 7.88, "volume": 78400.0}, {"date": "2026-01-09", "close": 8.17, "volume": 72753.0}, {"date": "2026-01-12", "close": 8.53, "volume": 105788.0}, {"date": "2026-01-13", "close": 8.67, "volume": 41873.0}, {"date": "2026-01-14", "close": 8.4, "volume": 46427.0}, {"date": "2026-01-15", "close": 8.2, "volume": 58736.0}, {"date": "2026-01-16", "close": 7.87, "volume": 45617.0}, {"date": "2026-01-20", "close": 7.37, "volume": 28748.0}, {"date": "2026-01-21", "close": 7.11, "volume": 43403.0}, {"date": "2026-01-22", "close": 7.64, "volume": 21653.0}, {"date": "2026-01-23", "close": 7.26, "volume": 17612.0}, {"date": "2026-01-26", "close": 7.7, "volume": 98172.0}, {"date": "2026-01-27", "close": 7.62, "volume": 63554.0}, {"date": "2026-01-28", "close": 7.66, "volume": 66032.0}, {"date": "2026-01-29", "close": 7.46, "volume": 38186.0}, {"date": "2026-01-30", "close": 6.95, "volume": 41549.0}, {"date": "2026-02-02", "close": 6.68, "volume": 54529.0}, {"date": "2026-02-03", "close": 6.21, "volume": 49494.0}, {"date": "2026-02-04", "close": 6.11, "volume": 42666.0}, {"date": "2026-02-05", "close": 5.34, "volume": 48445.0}, {"date": "2026-02-06", "close": 5.7, "volume": 45431.0}, {"date": "2026-02-09", "close": 5.72, "volume": 17357.0}, {"date": "2026-02-10", "close": 5.81, "volume": 17138.0}, {"date": "2026-02-11", "close": 5.7, "volume": 10437.0}, {"date": "2026-02-12", "close": 5.42, "volume": 22728.0}, {"date": "2026-02-13", "close": 5.535, "volume": 7868.0}, {"date": "2026-02-17", "close": 4.91, "volume": 17916.0}, {"date": "2026-02-18", "close": 5.52, "volume": 42483.0}, {"date": "2026-02-19", "close": 6.21, "volume": 60778.0}, {"date": "2026-02-20", "close": 6.845, "volume": 84142.0}, {"date": "2026-02-23", "close": 6.71, "volume": 78707.0}, {"date": "2026-02-24", "close": 7.79, "volume": 200616.0}, {"date": "2026-02-25", "close": 8.63, "volume": 120026.0}, {"date": "2026-02-26", "close": 8.38, "volume": 64587.0}, {"date": "2026-02-27", "close": 8.49, "volume": 44233.0}, {"date": "2026-03-02", "close": 8.59, "volume": 131832.0}, {"date": "2026-03-03", "close": 8.13, "volume": 48821.0}, {"date": "2026-03-04", "close": 8.3, "volume": 38038.0}, {"date": "2026-03-05", "close": 7.995, "volume": 19058.0}, {"date": "2026-03-06", "close": 8.28, "volume": 16091.0}, {"date": "2026-03-09", "close": 8.0, "volume": 21820.0}, {"date": "2026-03-10", "close": 8.0, "volume": 34161.0}, {"date": "2026-03-11", "close": 7.8, "volume": 30741.0}, {"date": "2026-03-12", "close": 7.18, "volume": 45505.0}, {"date": "2026-03-13", "close": 7.4, "volume": 25678.0}, {"date": "2026-03-16", "close": 7.525, "volume": 34599.0}, {"date": "2026-03-17", "close": 7.54, "volume": 36663.0}, {"date": "2026-03-18", "close": 7.24, "volume": 33874.0}, {"date": "2026-03-19", "close": 6.97, "volume": 32298.0}, {"date": "2026-03-20", "close": 6.52, "volume": 36161.0}, {"date": "2026-03-23", "close": 6.15, "volume": 73783.0}, {"date": "2026-03-24", "close": 5.73, "volume": 137761.0}, {"date": "2026-03-25", "close": 5.42, "volume": 98169.0}, {"date": "2026-03-26", "close": 5.24, "volume": 39521.0}, {"date": "2026-03-27", "close": 4.99, "volume": 26290.0}, {"date": "2026-03-30", "close": 4.25, "volume": 47254.0}, {"date": "2026-03-31", "close": 5.12, "volume": 53609.0}, {"date": "2026-04-01", "close": 4.9, "volume": 54066.0}, {"date": "2026-04-02", "close": 4.7, "volume": 13678.0}, {"date": "2026-04-06", "close": 4.65, "volume": 20839.0}, {"date": "2026-04-07", "close": 4.32, "volume": 28062.0}, {"date": "2026-04-08", "close": 4.85, "volume": 60871.0}, {"date": "2026-04-09", "close": 4.97, "volume": 15479.0}, {"date": "2026-04-10", "close": 4.76, "volume": 38899.0}, {"date": "2026-04-13", "close": 4.99, "volume": 15534.0}, {"date": "2026-04-14", "close": 4.79, "volume": 21493.0}, {"date": "2026-04-15", "close": 4.81, "volume": 25789.0}, {"date": "2026-04-16", "close": 4.85, "volume": 30141.0}, {"date": "2026-04-17", "close": 5.22, "volume": 190565.0}, {"date": "2026-04-20", "close": 5.25, "volume": 50767.0}, {"date": "2026-04-21", "close": 5.38, "volume": 94709.0}, {"date": "2026-04-22", "close": 5.86, "volume": 54730.0}, {"date": "2026-04-23", "close": 5.53, "volume": 50993.0}, {"date": "2026-04-24", "close": 5.5, "volume": 32567.0}, {"date": "2026-04-27", "close": 5.7, "volume": 46166.0}, {"date": "2026-04-28", "close": 5.33, "volume": 47607.0}, {"date": "2026-04-29", "close": 5.59, "volume": 58419.0}, {"date": "2026-04-30", "close": 6.67, "volume": 114291.0}, {"date": "2026-05-01", "close": 6.35, "volume": 128185.0}, {"date": "2026-05-04", "close": 6.61, "volume": 56483.0}, {"date": "2026-05-05", "close": 6.32, "volume": 103310.0}, {"date": "2026-05-06", "close": 6.17, "volume": 90543.0}, {"date": "2026-05-07", "close": 6.02, "volume": 55441.0}, {"date": "2026-05-08", "close": 6.09, "volume": 65332.0}, {"date": "2026-05-11", "close": 5.5225, "volume": 91007.0}, {"date": "2026-05-12", "close": 5.19, "volume": 48888.0}, {"date": "2026-05-13", "close": 5.31, "volume": 43156.0}, {"date": "2026-05-14", "close": 5.27, "volume": 49340.0}, {"date": "2026-05-15", "close": 5.055, "volume": 47760.0}, {"date": "2026-05-18", "close": 4.82, "volume": 47607.0}, {"date": "2026-05-19", "close": 4.97, "volume": 40791.0}, {"date": "2026-05-20", "close": 5.16, "volume": 60709.0}, {"date": "2026-05-21", "close": 5.17, "volume": 40092.0}, {"date": "2026-05-22", "close": 5.19, "volume": 101834.0}, {"date": "2026-05-26", "close": 5.19, "volume": 72362.0}, {"date": "2026-05-27", "close": 4.92, "volume": 60677.0}, {"date": "2026-05-28", "close": 5.0, "volume": 52863.0}, {"date": "2026-05-29", "close": 4.96, "volume": 28016.0}, {"date": "2026-06-01", "close": 4.7, "volume": 60421.0}, {"date": "2026-06-02", "close": 4.35, "volume": 157873.0}, {"date": "2026-06-03", "close": 4.19, "volume": 45930.0}, {"date": "2026-06-04", "close": 4.31, "volume": 78912.0}, {"date": "2026-06-05", "close": 4.44, "volume": 58936.0}, {"date": "2026-06-08", "close": 4.21, "volume": 120877.0}, {"date": "2026-06-09", "close": 3.95, "volume": 75248.0}, {"date": "2026-06-10", "close": 4.14, "volume": 83393.0}, {"date": "2026-06-11", "close": 4.03, "volume": 30456.0}, {"date": "2026-06-12", "close": 3.7, "volume": 111106.0}, {"date": "2026-06-15", "close": 3.33, "volume": 67451.0}, {"date": "2026-06-16", "close": 3.04, "volume": 76344.0}, {"date": "2026-06-17", "close": 3.1, "volume": 88733.0}, {"date": "2026-06-18", "close": 3.5, "volume": 115357.0}, {"date": "2026-06-22", "close": 3.18, "volume": 67298.0}, {"date": "2026-06-23", "close": 3.06, "volume": 51594.0}, {"date": "2026-06-24", "close": 2.98, "volume": 140279.0}, {"date": "2026-06-25", "close": 2.86, "volume": 39422.0}, {"date": "2026-06-26", "close": 3.05, "volume": 51501.0}, {"date": "2026-06-29", "close": 3.02, "volume": 32930.0}, {"date": "2026-06-30", "close": 3.34, "volume": 17872.0}, {"date": "2026-07-01", "close": 3.17, "volume": 479873.0}, {"date": "2026-07-02", "close": 3.6, "volume": 107170.0}, {"date": "2026-07-06", "close": 3.36, "volume": 65407.0}, {"date": "2026-07-07", "close": 3.16, "volume": 54107.0}, {"date": "2026-07-08", "close": 3.1, "volume": 62869.0}, {"date": "2026-07-09", "close": 3.01, "volume": 48433.0}, {"date": "2026-07-10", "close": 2.89, "volume": 40853.0}, {"date": "2026-07-13", "close": 2.42, "volume": 278311.0}, {"date": "2026-07-14", "close": 2.42, "volume": 49432.0}, {"date": "2026-07-15", "close": 2.35, "volume": 56711.0}, {"date": "2026-07-16", "close": 2.33, "volume": 86982.0}, {"date": "2026-07-17", "close": 2.16, "volume": 46675.0}, {"date": "2026-07-20", "close": 2.09, "volume": 30805.0}, {"date": "2026-07-21", "close": 2.17, "volume": 168423.0}, {"date": "2026-07-22", "close": 2.1, "volume": 39368.0}, {"date": "2026-07-23", "close": 2.03, "volume": 59700.0}, {"date": "2026-07-24", "close": 2.04, "volume": 80260.0}, {"date": "2026-07-27", "close": 2.06, "volume": 71121.0}, {"date": "2026-07-28", "close": 2.01, "volume": 32731.0}, {"date": "2026-07-29", "close": 1.97, "volume": 13771.0}, {"date": "2026-07-30", "close": 2.09, "volume": 17769.0}, {"date": "2026-07-31", "close": 2.01, "volume": 14942.0}, {"date": "2026-08-03", "close": 1.96, "volume": 40916.0}, {"date": "2026-08-04", "close": 2.03, "volume": 40672.0}, {"date": "2026-08-05", "close": 1.96, "volume": 33044.0}, {"date": "2026-08-06", "close": 1.87, "volume": 25716.0}, {"date": "2026-08-07", "close": 1.95, "volume": 30081.0}, {"date": "2026-08-10", "close": 1.94, "volume": 19978.0}, {"date": "2026-08-11", "close": 1.94, "volume": 46331.0}, {"date": "2026-08-12", "close": 1.84, "volume": 63742.0}, {"date": "2026-08-13", "close": 1.86, "volume": 35858.0}, {"date": "2026-08-14", "close": 1.87, "volume": 27905.0}, {"date": "2026-08-17", "close": 1.76, "volume": 37199.0}, {"date": "2026-08-18", "close": 1.71, "volume": 59491.0}, {"date": "2026-08-19", "close": 1.64, "volume": 81000.0}, {"date": "2026-08-20", "close": 1.59, "volume": 59973.0}, {"date": "2026-08-21", "close": 1.61, "volume": 36245.0}, {"date": "2026-08-24", "close": 1.57, "volume": 36242.0}, {"date": "2026-08-25", "close": 1.53, "volume": 39215.0}, {"date": "2026-08-26", "close": 1.55, "volume": 24706.0}, {"date": "2026-08-27", "close": 1.565, "volume": 48176.0}, {"date": "2026-08-28", "close": 1.54, "volume": 31354.0}, {"date": "2026-08-31", "close": 1.75, "volume": 21599200.0}, {"date": "2026-09-01", "close": 1.51, "volume": 783829.0}, {"date": "2026-09-02", "close": 1.33, "volume": 394388.0}, {"date": "2026-09-03", "close": 1.28, "volume": 172383.0}, {"date": "2026-09-04", "close": 1.22, "volume": 180822.0}, {"date": "2026-09-08", "close": 1.2, "volume": 162008.0}, {"date": "2026-09-09", "close": 1.19, "volume": 114665.0}, {"date": "2026-09-10", "close": 1.18, "volume": 119850.0}, {"date": "2026-09-11", "close": 1.09, "volume": 229802.0}, {"date": "2026-09-14", "close": 1.06, "volume": 49750.0}, {"date": "2026-09-15", "close": 1.05, "volume": 56404.0}, {"date": "2026-09-16", "close": 1.08, "volume": 56331.0}, {"date": "2026-09-17", "close": 1.12, "volume": 44902.0}, {"date": "2026-09-18", "close": 1.07, "volume": 113695.0}, {"date": "2026-09-21", "close": 1.09, "volume": 66887.0}, {"date": "2026-09-22", "close": 1.12, "volume": 74025.0}, {"date": "2026-09-23", "close": 1.32, "volume": 271107.0}, {"date": "2026-09-24", "close": 1.2, "volume": 119230.0}, {"date": "2026-09-25", "close": 1.15, "volume": 224862.0}, {"date": "2026-09-28", "close": 1.12, "volume": 75647.0}, {"date": "2026-09-29", "close": 1.09, "volume": 38760.0}, {"date": "2026-09-30", "close": 1.08, "volume": 21796.0}, {"date": "2026-10-01", "close": 0.97, "volume": 111326.0}, {"date": "2026-10-02", "close": 0.9402, "volume": 149950.0}, {"date": "2026-10-05", "close": 0.9458, "volume": 63356.0}, {"date": "2026-10-06", "close": 0.99, "volume": 98646.0}, {"date": "2026-10-07", "close": 0.9723, "volume": 1787821.0}, {"date": "2026-10-08", "close": 0.9296, "volume": 311203.0}, {"date": "2026-10-09", "close": 0.9101, "volume": 83751.0}, {"date": "2026-10-12", "close": 0.8724, "volume": 111636.0}, {"date": "2026-10-13", "close": 0.997, "volume": 382331.0}, {"date": "2026-10-14", "close": 1.02, "volume": 344413.0}, {"date": "2026-10-15", "close": 0.97, "volume": 104240.0}, {"date": "2026-10-16", "close": 1.09, "volume": 175008.0}, {"date": "2026-10-19", "close": 1.06, "volume": 152184.0}, {"date": "2026-10-20", "close": 1.04, "volume": 49837.0}, {"date": "2026-10-21", "close": 1.02, "volume": 28451.0}, {"date": "2026-10-22", "close": 0.97, "volume": 19769.0}, {"date": "2026-10-23", "close": 0.96, "volume": 38236.0}, {"date": "2026-10-26", "close": 0.91, "volume": 52213.0}, {"date": "2026-10-27", "close": 0.9423, "volume": 60404.0}, {"date": "2026-10-28", "close": 0.9479, "volume": 37454.0}, {"date": "2026-10-29", "close": 0.9434, "volume": 44039.0}, {"date": "2026-10-30", "close": 0.985, "volume": 80681.0}], "refreshing": true}