{"ticker": "DERM", "overview": {"cik": "1867066", "ticker": "DERM", "name": "Journey Medical Corp", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001452", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080320", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080317", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080309", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078817", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078286", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078282", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078279", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078266", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-077888", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060297", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060232", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052915", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052883", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000697", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048736", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048733", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048731", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001104659-26-046158", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000034", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001104659-26-034629", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001104659-26-034506", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-23", "title": "Form 424B3", "accession": "0001104659-26-006239", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-23", "title": "Form 424B3", "accession": "0001104659-26-006235", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 767362968.75, "sell_n": 0, "sell_sum": 0, "net": 767362968.75, "insiders": 1, "first_date": "2020-02-20", "last_date": "2020-02-20"}, "metrics": {"ticker": "DERM", "has_prices": true, "as_of": "2026-09-18", "last": 7.31, "prev_close": 7.36, "change": -0.05000000000000071, "change_pct": -0.006793478260869661, "session_volume": 259778.0, "vwap_5": 7.328534212577381, "vwap_20": 7.492812487583582, "vwap_60": 6.85107626692535, "vwap_250": 6.8049733916597415, "high_52w": 9.26, "low_52w": 4.39, "avg_volume_20": 140942.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001452", "src": "13DG", "ticker": "DERM", "cik": "1867066", "company": "Journey Medical Corp", "company_raw": "Journey Medical Corp", "who": "Journey Medical Corp", "who_key": "Journey Medical Corp", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Journey Medical Corp moves to a 3.59% passive stake in DERM", "source_url": "https://www.sec.gov/Archives/edgar/data/1867066/0002100119-26-001452-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000814133-26-000084", "src": "13DG", "ticker": "DERM", "cik": "1867066", "company": "Journey Medical Corp", "company_raw": "Journey Medical Corp", "who": "Journey Medical Corp", "who_key": "Journey Medical Corp", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Journey Medical Corp moves to a 13.3% passive stake in DERM", "source_url": "https://www.sec.gov/Archives/edgar/data/1867066/0000814133-26-000084-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000697", "src": "13DG", "ticker": "DERM", "cik": "1867066", "company": "Journey Medical Corp", "company_raw": "Journey Medical Corp", "who": "Journey Medical Corp", "who_key": "Journey Medical Corp", "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": "Journey Medical Corp takes a 5.65% passive stake in DERM", "source_url": "https://www.sec.gov/Archives/edgar/data/1867066/0002100119-26-000697-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000814133-26-000034", "src": "13DG", "ticker": "DERM", "cik": "1867066", "company": "Journey Medical Corp", "company_raw": "Journey Medical Corp", "who": "Journey Medical Corp", "who_key": "Journey Medical Corp", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Journey Medical Corp adjusts its stake in DERM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1867066/0000814133-26-000034-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}, {"id": "0000899243-20-005280", "src": "INSIDERS", "ticker": "DERM", "cik": "1557883", "company": "Dermira, Inc.", "company_raw": "Dermira, Inc.", "who": "Bald Eagle Acquisition Corp", "who_key": "Bald Eagle Acquisition Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 767362968.75, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A 10% owner backs up the truck on DERM: $767.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000089924320005280/0000899243-20-005280-index.htm", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524563}], "recent_buys": [{"id": "0000899243-20-005280", "src": "INSIDERS", "ticker": "DERM", "cik": "1557883", "company": "Dermira, Inc.", "company_raw": "Dermira, Inc.", "who": "Bald Eagle Acquisition Corp", "who_key": "Bald Eagle Acquisition Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 767362968.75, "score": 72.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A 10% owner backs up the truck on DERM: $767.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000089924320005280/0000899243-20-005280-index.htm", "trade_date": "2020-02-20", "timestamp": "2020-02-20", "mins": 3524563}], "institutional": [{"id": "13DG-0002100119-26-001452", "src": "13DG", "ticker": "DERM", "cik": "1867066", "company": "Journey Medical Corp", "company_raw": "Journey Medical Corp", "who": "Journey Medical Corp", "who_key": "Journey Medical Corp", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Journey Medical Corp moves to a 3.59% passive stake in DERM", "source_url": "https://www.sec.gov/Archives/edgar/data/1867066/0002100119-26-001452-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0000814133-26-000084", "src": "13DG", "ticker": "DERM", "cik": "1867066", "company": "Journey Medical Corp", "company_raw": "Journey Medical Corp", "who": "Journey Medical Corp", "who_key": "Journey Medical Corp", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Journey Medical Corp moves to a 13.3% passive stake in DERM", "source_url": "https://www.sec.gov/Archives/edgar/data/1867066/0000814133-26-000084-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002100119-26-000697", "src": "13DG", "ticker": "DERM", "cik": "1867066", "company": "Journey Medical Corp", "company_raw": "Journey Medical Corp", "who": "Journey Medical Corp", "who_key": "Journey Medical Corp", "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": "Journey Medical Corp takes a 5.65% passive stake in DERM", "source_url": "https://www.sec.gov/Archives/edgar/data/1867066/0002100119-26-000697-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000814133-26-000034", "src": "13DG", "ticker": "DERM", "cik": "1867066", "company": "Journey Medical Corp", "company_raw": "Journey Medical Corp", "who": "Journey Medical Corp", "who_key": "Journey Medical Corp", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "Journey Medical Corp adjusts its stake in DERM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1867066/0000814133-26-000034-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303283}], "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": "Journey Medical Corporation - Common Stock", "new_value": "Journey Medical Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001867066", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001867066", "applied": 1, "detected_at": "2026-09-11T14:34:04.681239"}]}, "key_people": [{"who": "Bald Eagle Acquisition Corp", "who_key": "Bald Eagle Acquisition Corp", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 767362968.75, "sold": 0, "net": 767362968.75, "trades": 1, "top_score": 72.5, "lean": "buying", "history": [{"action": "BUY", "amount": 767362968.75, "date": "2020-02-20", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000089924320005280/0000899243-20-005280-index.htm"}], "latest": {"action": "BUY", "amount": 767362968.75, "date": "2020-02-20", "score": 72.5, "source_url": "https://www.sec.gov/Archives/edgar/data/59478/000089924320005280/0000899243-20-005280-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001452", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080320", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080317", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-080309", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078817", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078286", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078282", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078279", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078266", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-077888", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001104659-26-060297", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060232", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0001104659-26-052915", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052883", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000697", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048736", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048733", "price_sensitive": false}, {"form": "4", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048731", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "FORM 8-K", "accession": "0001104659-26-046158", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-06", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000034", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001104659-26-034629", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-25", "title": "FORM 8-K", "accession": "0001104659-26-034506", "price_sensitive": true}, {"form": "424B3", "date": "2026-01-23", "title": "Form 424B3", "accession": "0001104659-26-006239", "price_sensitive": false}, {"form": "424B3", "date": "2026-01-23", "title": "Form 424B3", "accession": "0001104659-26-006235", "price_sensitive": false}], "performance": {"ticker": "DERM", "has_prices": true, "summary": {"n": 1, "avg": -0.23052631578947372, "win_rate": 0.0, "best": -0.23052631578947372, "worst": -0.23052631578947372, "as_of": "2026-09-18"}, "buys": [{"who": "Bald Eagle Acquisition Corp", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 767362968.75, "date": "2020-02-20", "score": 72.5, "ref_price": 9.5, "return": -0.23052631578947372}]}, "price_series": [{"date": "2021-11-12", "close": 9.5, "volume": 3870549.0}, {"date": "2021-11-15", "close": 9.0, "volume": 328688.0}, {"date": "2021-11-16", "close": 8.2, "volume": 219105.0}, {"date": "2021-11-17", "close": 9.17, "volume": 147779.0}, {"date": "2021-11-18", "close": 9.12, "volume": 97187.0}, {"date": "2021-11-19", "close": 8.79, "volume": 60873.0}, {"date": "2021-11-22", "close": 8.33, "volume": 45269.0}, {"date": "2021-11-23", "close": 8.2, "volume": 39705.0}, {"date": "2021-11-24", "close": 8.25, "volume": 16238.0}, {"date": "2021-11-26", "close": 8.49, "volume": 25127.0}, {"date": "2021-11-29", "close": 8.22, "volume": 50943.0}, {"date": "2021-11-30", "close": 7.91, "volume": 47967.0}, {"date": "2021-12-01", "close": 7.89, "volume": 35567.0}, {"date": "2021-12-02", "close": 6.75, "volume": 80791.0}, {"date": "2021-12-03", "close": 6.75, "volume": 37869.0}, {"date": "2021-12-06", "close": 7.1, "volume": 85666.0}, {"date": "2021-12-07", "close": 7.27, "volume": 106711.0}, {"date": "2021-12-08", "close": 6.85, "volume": 57575.0}, {"date": "2021-12-09", "close": 6.75, "volume": 43063.0}, {"date": "2021-12-10", "close": 7.13, "volume": 66272.0}, {"date": "2021-12-13", "close": 6.75, "volume": 16283.0}, {"date": "2021-12-14", "close": 6.75, "volume": 27585.0}, {"date": "2021-12-15", "close": 6.75, "volume": 4205.0}, {"date": "2021-12-16", "close": 7.11, "volume": 35630.0}, {"date": "2021-12-17", "close": 6.98, "volume": 20156.0}, {"date": "2021-12-20", "close": 6.75, "volume": 23771.0}, {"date": "2021-12-21", "close": 6.74, "volume": 52947.0}, {"date": "2021-12-22", "close": 6.0, "volume": 17885.0}, {"date": "2021-12-23", "close": 5.7, "volume": 90334.0}, {"date": "2021-12-27", "close": 5.7, "volume": 159537.0}, {"date": "2021-12-28", "close": 5.4, "volume": 78687.0}, {"date": "2021-12-29", "close": 5.41, "volume": 70596.0}, {"date": "2021-12-30", "close": 5.17, "volume": 129164.0}, {"date": "2021-12-31", "close": 5.38, "volume": 239134.0}, {"date": "2022-01-03", "close": 5.315, "volume": 69096.0}, {"date": "2022-01-04", "close": 5.2401, "volume": 72856.0}, {"date": "2022-01-05", "close": 4.9, "volume": 45958.0}, {"date": "2022-01-06", "close": 4.67, "volume": 91800.0}, {"date": "2022-01-07", "close": 5.03, "volume": 98107.0}, {"date": "2022-01-10", "close": 5.02, "volume": 96029.0}, {"date": "2022-01-11", "close": 5.5, "volume": 968668.0}, {"date": "2022-01-12", "close": 5.39, "volume": 305917.0}, {"date": "2022-01-13", "close": 5.18, "volume": 1020367.0}, {"date": "2022-01-14", "close": 5.11, "volume": 69983.0}, {"date": "2022-01-18", "close": 5.04, "volume": 89026.0}, {"date": "2022-01-19", "close": 5.27, "volume": 111695.0}, {"date": "2022-01-20", "close": 5.09, "volume": 46234.0}, {"date": "2022-01-21", "close": 5.02, "volume": 144515.0}, {"date": "2022-01-24", "close": 5.07, "volume": 48919.0}, {"date": "2022-01-25", "close": 5.1599, "volume": 15890.0}, {"date": "2022-01-26", "close": 5.1, "volume": 13872.0}, {"date": "2022-01-27", "close": 5.035, "volume": 32009.0}, {"date": "2022-01-28", "close": 5.18, "volume": 139580.0}, {"date": "2022-01-31", "close": 5.34, "volume": 17129.0}, {"date": "2022-02-01", "close": 5.59, "volume": 18517.0}, {"date": "2022-02-02", "close": 5.76, "volume": 71222.0}, {"date": "2022-02-03", "close": 5.555, "volume": 35915.0}, {"date": "2022-02-04", "close": 5.54, "volume": 64012.0}, {"date": "2022-02-07", "close": 5.32, "volume": 35286.0}, {"date": "2022-02-08", "close": 5.1, "volume": 21379.0}, {"date": "2022-02-09", "close": 5.12, "volume": 31378.0}, {"date": "2022-02-10", "close": 5.24, "volume": 46374.0}, {"date": "2022-02-11", "close": 5.23, "volume": 111494.0}, {"date": "2022-02-14", "close": 5.22, "volume": 54949.0}, {"date": "2022-02-15", "close": 5.285, "volume": 67408.0}, {"date": "2022-02-16", "close": 5.42, "volume": 16539.0}, {"date": "2022-02-17", "close": 5.49, "volume": 4357.0}, {"date": "2022-02-18", "close": 5.41, "volume": 36695.0}, {"date": "2022-02-22", "close": 5.2, "volume": 11024.0}, {"date": "2022-02-23", "close": 5.37, "volume": 13684.0}, {"date": "2022-02-24", "close": 5.07, "volume": 16264.0}, {"date": "2022-02-25", "close": 5.29, "volume": 16899.0}, {"date": "2022-02-28", "close": 5.1, "volume": 2272.0}, {"date": "2022-03-01", "close": 4.93, "volume": 20200.0}, {"date": "2022-03-02", "close": 5.01, "volume": 10656.0}, {"date": "2022-03-03", "close": 4.89, "volume": 10938.0}, {"date": "2022-03-04", "close": 4.52, "volume": 40780.0}, {"date": "2022-03-07", "close": 4.8, "volume": 49144.0}, {"date": "2022-03-08", "close": 4.81, "volume": 14538.0}, {"date": "2022-03-09", "close": 4.6, "volume": 17646.0}, {"date": "2022-03-10", "close": 4.55, "volume": 7956.0}, {"date": "2022-03-11", "close": 4.42, "volume": 20860.0}, {"date": "2022-03-14", "close": 4.08, "volume": 60777.0}, {"date": "2022-03-15", "close": 4.18, "volume": 16148.0}, {"date": "2022-03-16", "close": 4.55, "volume": 42318.0}, {"date": "2022-03-17", "close": 4.5, "volume": 31249.0}, {"date": "2022-03-18", "close": 3.93, "volume": 124394.0}, {"date": "2022-03-21", "close": 4.38, "volume": 49316.0}, {"date": "2022-03-22", "close": 4.42, "volume": 24642.0}, {"date": "2022-03-23", "close": 4.57, "volume": 33419.0}, {"date": "2022-03-24", "close": 4.66, "volume": 9698.0}, {"date": "2022-03-25", "close": 4.56, "volume": 38642.0}, {"date": "2022-03-28", "close": 4.69, "volume": 4785.0}, {"date": "2022-03-29", "close": 4.74, "volume": 12008.0}, {"date": "2022-03-30", "close": 4.8, "volume": 1607.0}, {"date": "2022-03-31", "close": 4.83, "volume": 20453.0}, {"date": "2022-04-01", "close": 4.85, "volume": 47147.0}, {"date": "2022-04-04", "close": 5.0, "volume": 12850.0}, {"date": "2022-04-05", "close": 4.91, "volume": 26553.0}, {"date": "2022-04-06", "close": 5.0, "volume": 18467.0}, {"date": "2022-04-07", "close": 5.02, "volume": 22508.0}, {"date": "2022-04-08", "close": 5.06, "volume": 30941.0}, {"date": "2022-04-11", "close": 4.95, "volume": 14358.0}, {"date": "2022-04-12", "close": 4.89, "volume": 8829.0}, {"date": "2022-04-13", "close": 4.79, "volume": 4858.0}, {"date": "2022-04-14", "close": 4.75, "volume": 2795.0}, {"date": "2022-04-18", "close": 4.771, "volume": 10947.0}, {"date": "2022-04-19", "close": 4.8, "volume": 228.0}, {"date": "2022-04-20", "close": 4.68, "volume": 22472.0}, {"date": "2022-04-21", "close": 5.0, "volume": 3520.0}, {"date": "2022-04-22", "close": 4.34, "volume": 23720.0}, {"date": "2022-04-25", "close": 4.3, "volume": 8495.0}, {"date": "2022-04-26", "close": 3.85, "volume": 19969.0}, {"date": "2022-04-27", "close": 3.9295, "volume": 10632.0}, {"date": "2022-04-28", "close": 3.88, "volume": 8670.0}, {"date": "2022-04-29", "close": 3.85, "volume": 3888.0}, {"date": "2022-05-02", "close": 3.81, "volume": 8301.0}, {"date": "2022-05-03", "close": 4.02, "volume": 18390.0}, {"date": "2022-05-04", "close": 3.9, "volume": 26386.0}, {"date": "2022-05-05", "close": 3.65, "volume": 16281.0}, {"date": "2022-05-06", "close": 3.71, "volume": 8156.0}, {"date": "2022-05-09", "close": 3.74, "volume": 8975.0}, {"date": "2022-05-10", "close": 3.54, "volume": 44803.0}, {"date": "2022-05-11", "close": 3.28, "volume": 18362.0}, {"date": "2022-05-12", "close": 3.42, "volume": 14474.0}, {"date": "2022-05-13", "close": 3.93, "volume": 44276.0}, {"date": "2022-05-16", "close": 3.98, "volume": 23405.0}, {"date": "2022-05-17", "close": 3.89, "volume": 59957.0}, {"date": "2022-05-18", "close": 3.48, "volume": 29965.0}, {"date": "2022-05-19", "close": 3.57, "volume": 28852.0}, {"date": "2022-05-20", "close": 4.5, "volume": 60325.0}, {"date": "2022-05-23", "close": 4.02, "volume": 19203.0}, {"date": "2022-05-24", "close": 4.2, "volume": 7931.0}, {"date": "2022-05-25", "close": 4.3, "volume": 716.0}, {"date": "2022-05-26", "close": 4.3, "volume": 11725.0}, {"date": "2022-05-27", "close": 3.95, "volume": 28178.0}, {"date": "2022-05-31", "close": 3.87, "volume": 8884.0}, {"date": "2022-06-01", "close": 3.99, "volume": 1518.0}, {"date": "2022-06-02", "close": 3.81, "volume": 6070.0}, {"date": "2022-06-03", "close": 3.93, "volume": 6365.0}, {"date": "2022-06-06", "close": 3.82, "volume": 3873.0}, {"date": "2022-06-07", "close": 3.84, "volume": 1893.0}, {"date": "2022-06-08", "close": 3.76, "volume": 10105.0}, {"date": "2022-06-09", "close": 3.77, "volume": 2381.0}, {"date": "2022-06-10", "close": 3.63, "volume": 14344.0}, {"date": "2022-06-13", "close": 3.57, "volume": 8604.0}, {"date": "2022-06-14", "close": 3.08, "volume": 34279.0}, {"date": "2022-06-15", "close": 2.86, "volume": 37549.0}, {"date": "2022-06-16", "close": 2.82, "volume": 19439.0}, {"date": "2022-06-17", "close": 2.92, "volume": 34824.0}, {"date": "2022-06-21", "close": 2.62, "volume": 35335.0}, {"date": "2022-06-22", "close": 2.66, "volume": 6212.0}, {"date": "2022-06-23", "close": 3.15, "volume": 72261.0}, {"date": "2022-06-24", "close": 3.13, "volume": 10432.0}, {"date": "2022-06-27", "close": 3.37, "volume": 4997.0}, {"date": "2022-06-28", "close": 3.41, "volume": 22882.0}, {"date": "2022-06-29", "close": 3.72, "volume": 426.0}, {"date": "2022-06-30", "close": 3.74, "volume": 2488.0}, {"date": "2022-07-01", "close": 3.65, "volume": 4055.0}, {"date": "2022-07-05", "close": 3.56, "volume": 2597.0}, {"date": "2022-07-06", "close": 3.6, "volume": 4058.0}, {"date": "2022-07-07", "close": 3.49, "volume": 6933.0}, {"date": "2022-07-08", "close": 3.49, "volume": 291.0}, {"date": "2022-07-11", "close": 3.555, "volume": 3471.0}, {"date": "2022-07-12", "close": 3.58, "volume": 14531.0}, {"date": "2022-07-13", "close": 3.5, "volume": 258.0}, {"date": "2022-07-14", "close": 3.4, "volume": 154.0}, {"date": "2022-07-15", "close": 3.47, "volume": 27329.0}, {"date": "2022-07-18", "close": 3.39, "volume": 2724.0}, {"date": "2022-07-19", "close": 3.52, "volume": 5205.0}, {"date": "2022-07-20", "close": 3.52, "volume": 2248.0}, {"date": "2022-07-21", "close": 3.51, "volume": 7554.0}, {"date": "2022-07-22", "close": 3.62, "volume": 302.0}, {"date": "2022-07-25", "close": 3.5, "volume": 3963.0}, {"date": "2022-07-26", "close": 3.55, "volume": 12963.0}, {"date": "2022-07-27", "close": 3.75, "volume": 4446.0}, {"date": "2022-07-28", "close": 3.7, "volume": 4041.0}, {"date": "2022-07-29", "close": 3.73, "volume": 35558.0}, {"date": "2022-08-01", "close": 3.92, "volume": 3532.0}, {"date": "2022-08-02", "close": 3.94, "volume": 3146.0}, {"date": "2022-08-03", "close": 4.1, "volume": 2958.0}, {"date": "2022-08-04", "close": 4.0, "volume": 1380.0}, {"date": "2022-08-05", "close": 4.15, "volume": 7944.0}, {"date": "2022-08-08", "close": 4.15, "volume": 14566.0}, {"date": "2022-08-09", "close": 4.0, "volume": 13887.0}, {"date": "2022-08-10", "close": 3.97, "volume": 5992.0}, {"date": "2022-08-11", "close": 3.91, "volume": 15645.0}, {"date": "2022-08-12", "close": 3.86, "volume": 17431.0}, {"date": "2022-08-15", "close": 3.87, "volume": 12887.0}, {"date": "2022-08-16", "close": 3.56, "volume": 2404.0}, {"date": "2022-08-17", "close": 3.66, "volume": 4607.0}, {"date": "2022-08-18", "close": 3.66, "volume": 3200.0}, {"date": "2022-08-19", "close": 3.38, "volume": 11466.0}, {"date": "2022-08-22", "close": 3.5373, "volume": 11738.0}, {"date": "2022-08-23", "close": 3.5159, "volume": 1037.0}, {"date": "2022-08-24", "close": 3.2799, "volume": 16354.0}, {"date": "2022-08-25", "close": 3.21, "volume": 13062.0}, {"date": "2022-08-26", "close": 3.21, "volume": 1725.0}, {"date": "2022-08-29", "close": 3.21, "volume": null}, {"date": "2022-08-30", "close": 3.3, "volume": 4867.0}, {"date": "2022-08-31", "close": 3.3871, "volume": 22999.0}, {"date": "2022-09-01", "close": 3.205, "volume": 34153.0}, {"date": "2022-09-02", "close": 3.03, "volume": 50487.0}, {"date": "2022-09-06", "close": 3.16, "volume": 7411.0}, {"date": "2022-09-07", "close": 3.24, "volume": 6263.0}, {"date": "2022-09-08", "close": 2.9, "volume": 41682.0}, {"date": "2022-09-09", "close": 3.19, "volume": 6363.0}, {"date": "2022-09-12", "close": 3.09, "volume": 8473.0}, {"date": "2022-09-13", "close": 3.3, "volume": 1696.0}, {"date": "2022-09-14", "close": 3.32, "volume": 16619.0}, {"date": "2022-09-15", "close": 3.22, "volume": 16122.0}, {"date": "2022-09-16", "close": 2.91, "volume": 62779.0}, {"date": "2022-09-19", "close": 2.98, "volume": 6205.0}, {"date": "2022-09-20", "close": 2.99, "volume": 10397.0}, {"date": "2022-09-21", "close": 2.923, "volume": 1587.0}, {"date": "2022-09-22", "close": 2.8976, "volume": 17562.0}, {"date": "2022-09-23", "close": 2.79, "volume": 1262.0}, {"date": "2022-09-26", "close": 2.75, "volume": 12082.0}, {"date": "2022-09-27", "close": 2.61, "volume": 4744.0}, {"date": "2022-09-28", "close": 2.61, "volume": 2098.0}, {"date": "2022-09-29", "close": 2.51, "volume": 26478.0}, {"date": "2022-09-30", "close": 2.46, "volume": 28218.0}, {"date": "2022-10-03", "close": 2.4034, "volume": 1849.0}, {"date": "2022-10-04", "close": 2.39, "volume": 26881.0}, {"date": "2022-10-05", "close": 2.39, "volume": 10851.0}, {"date": "2022-10-06", "close": 2.3027, "volume": 4553.0}, {"date": "2022-10-07", "close": 2.37, "volume": 19501.0}, {"date": "2022-10-10", "close": 2.44, "volume": 3336.0}, {"date": "2022-10-11", "close": 2.38, "volume": 9552.0}, {"date": "2022-10-12", "close": 2.46, "volume": 3916.0}, {"date": "2022-10-13", "close": 2.85, "volume": 8862.0}, {"date": "2022-10-14", "close": 2.64, "volume": 14499.0}, {"date": "2022-10-17", "close": 2.62, "volume": 3713.0}, {"date": "2022-10-18", "close": 2.42, "volume": 9575.0}, {"date": "2022-10-19", "close": 2.41, "volume": 17908.0}, {"date": "2022-10-20", "close": 2.535, "volume": 3754.0}, {"date": "2022-10-21", "close": 2.5587, "volume": 2228.0}, {"date": "2022-10-24", "close": 2.5, "volume": 3825.0}, {"date": "2022-10-25", "close": 2.5, "volume": 2108.0}, {"date": "2022-10-26", "close": 2.4, "volume": 9053.0}, {"date": "2022-10-27", "close": 2.28, "volume": 13526.0}, {"date": "2022-10-28", "close": 2.27, "volume": 4430.0}, {"date": "2022-10-31", "close": 2.25, "volume": 3306.0}, {"date": "2022-11-01", "close": 2.3899, "volume": 3035.0}, {"date": "2022-11-02", "close": 2.22, "volume": 4432.0}, {"date": "2022-11-03", "close": 2.14, "volume": 6325.0}, {"date": "2022-11-04", "close": 2.1101, "volume": 10651.0}, {"date": "2022-11-07", "close": 2.21, "volume": 640.0}, {"date": "2022-11-08", "close": 2.3, "volume": 1297.0}, {"date": "2022-11-09", "close": 2.3013, "volume": 1600.0}, {"date": "2022-11-10", "close": 2.22, "volume": 11434.0}, {"date": "2022-11-11", "close": 2.1, "volume": 16196.0}, {"date": "2022-11-14", "close": 2.08, "volume": 10755.0}, {"date": "2022-11-15", "close": 2.0892, "volume": 4434.0}, {"date": "2022-11-16", "close": 2.01, "volume": 26454.0}, {"date": "2022-11-17", "close": 1.77, "volume": 5615.0}, {"date": "2022-11-18", "close": 1.75, "volume": 28534.0}, {"date": "2022-11-21", "close": 1.8, "volume": 1826.0}, {"date": "2022-11-22", "close": 1.75, "volume": 3465.0}, {"date": "2022-11-23", "close": 1.7, "volume": 8569.0}, {"date": "2022-11-25", "close": 1.74, "volume": 1771.0}, {"date": "2022-11-28", "close": 1.77, "volume": 6989.0}, {"date": "2022-11-29", "close": 1.65, "volume": 322.0}, {"date": "2022-11-30", "close": 1.8, "volume": 45778.0}, {"date": "2022-12-01", "close": 1.84, "volume": 7085.0}, {"date": "2022-12-02", "close": 1.85, "volume": 30758.0}, {"date": "2022-12-05", "close": 1.71, "volume": 8488.0}, {"date": "2022-12-06", "close": 1.7015, "volume": 8131.0}, {"date": "2022-12-07", "close": 1.76, "volume": 2267.0}, {"date": "2022-12-08", "close": 1.7, "volume": 1940.0}, {"date": "2022-12-09", "close": 1.675, "volume": 3541.0}, {"date": "2022-12-12", "close": 1.58, "volume": 120807.0}, {"date": "2022-12-13", "close": 1.51, "volume": 54816.0}, {"date": "2022-12-14", "close": 1.49, "volume": 11562.0}, {"date": "2022-12-15", "close": 1.47, "volume": 9970.0}, {"date": "2022-12-16", "close": 1.4, "volume": 5122.0}, {"date": "2022-12-19", "close": 1.3, "volume": 27337.0}, {"date": "2022-12-20", "close": 1.19, "volume": 143559.0}, {"date": "2022-12-21", "close": 1.14, "volume": 45996.0}, {"date": "2022-12-22", "close": 1.174, "volume": 68179.0}, {"date": "2022-12-23", "close": 1.18, "volume": 62928.0}, {"date": "2022-12-27", "close": 1.16, "volume": 191317.0}, {"date": "2022-12-28", "close": 1.18, "volume": 106374.0}, {"date": "2022-12-29", "close": 1.41, "volume": 88236.0}, {"date": "2022-12-30", "close": 1.92, "volume": 312333.0}, {"date": "2023-01-03", "close": 1.84, "volume": 179143.0}, {"date": "2023-01-04", "close": 1.7, "volume": 88077.0}, {"date": "2023-01-05", "close": 1.6219, "volume": 17802.0}, {"date": "2023-01-06", "close": 1.64, "volume": 14982.0}, {"date": "2023-01-09", "close": 1.6, "volume": 12959.0}, {"date": "2023-01-10", "close": 1.85, "volume": 88502.0}, {"date": "2023-01-11", "close": 2.39, "volume": 136958.0}, {"date": "2023-01-12", "close": 2.54, "volume": 141370.0}, {"date": "2023-01-13", "close": 2.53, "volume": 22388.0}, {"date": "2023-01-17", "close": 2.48, "volume": 22048.0}, {"date": "2023-01-18", "close": 2.44, "volume": 30099.0}, {"date": "2023-01-19", "close": 2.51, "volume": 4514.0}, {"date": "2023-01-20", "close": 2.32, "volume": 42785.0}, {"date": "2023-01-23", "close": 2.46, "volume": 62095.0}, {"date": "2023-01-24", "close": 2.13, "volume": 5199.0}, {"date": "2023-01-25", "close": 2.19, "volume": 15236.0}, {"date": "2023-01-26", "close": 2.05, "volume": 8941.0}, {"date": "2023-01-27", "close": 2.0, "volume": 9821.0}, {"date": "2023-01-30", "close": 1.98, "volume": 5347.0}, {"date": "2023-01-31", "close": 2.2901, "volume": 40392.0}, {"date": "2023-02-01", "close": 2.23, "volume": 104470.0}, {"date": "2023-02-02", "close": 2.24, "volume": 51585.0}, {"date": "2023-02-03", "close": 2.45, "volume": 25157.0}, {"date": "2023-02-06", "close": 2.04, "volume": 26618.0}, {"date": "2023-02-07", "close": 2.15, "volume": 44632.0}, {"date": "2023-02-08", "close": 2.1008, "volume": 9636.0}, {"date": "2023-02-09", "close": 2.03, "volume": 22997.0}, {"date": "2023-02-10", "close": 2.1, "volume": 17501.0}, {"date": "2023-02-13", "close": 1.99, "volume": 8120.0}, {"date": "2023-02-14", "close": 2.03, "volume": 42064.0}, {"date": "2023-02-15", "close": 2.15, "volume": 41917.0}, {"date": "2023-02-16", "close": 2.13, "volume": 13545.0}, {"date": "2023-02-17", "close": 2.183, "volume": 20014.0}, {"date": "2023-02-21", "close": 2.12, "volume": 30213.0}, {"date": "2023-02-22", "close": 1.9301, "volume": 26994.0}, {"date": "2023-02-23", "close": 2.05, "volume": 29597.0}, {"date": "2023-02-24", "close": 1.91, "volume": 5461.0}, {"date": "2023-02-27", "close": 1.79, "volume": 13850.0}, {"date": "2023-02-28", "close": 1.67, "volume": 17686.0}, {"date": "2023-03-01", "close": 1.58, "volume": 13391.0}, {"date": "2023-03-02", "close": 1.59, "volume": 15842.0}, {"date": "2023-03-03", "close": 1.58, "volume": 4255.0}, {"date": "2023-03-06", "close": 1.58, "volume": 7980.0}, {"date": "2023-03-07", "close": 1.54, "volume": 18477.0}, {"date": "2023-03-08", "close": 1.5, "volume": 401.0}, {"date": "2023-03-09", "close": 1.5, "volume": 18448.0}, {"date": "2023-03-10", "close": 1.45, "volume": 2266.0}, {"date": "2023-03-13", "close": 1.41, "volume": 15161.0}, {"date": "2023-03-14", "close": 1.44, "volume": 16429.0}, {"date": "2023-03-15", "close": 1.41, "volume": 3971.0}, {"date": "2023-03-16", "close": 1.475, "volume": 4193.0}, {"date": "2023-03-17", "close": 1.5, "volume": 12394.0}, {"date": "2023-03-20", "close": 1.4932, "volume": 15712.0}, {"date": "2023-03-21", "close": 1.56, "volume": 44837.0}, {"date": "2023-03-22", "close": 1.52, "volume": 13899.0}, {"date": "2023-03-23", "close": 1.38, "volume": 25310.0}, {"date": "2023-03-24", "close": 1.33, "volume": 10188.0}, {"date": "2023-03-27", "close": 1.3, "volume": 1202.0}, {"date": "2023-03-28", "close": 1.37, "volume": 2245.0}, {"date": "2023-03-29", "close": 1.28, "volume": 4157.0}, {"date": "2023-03-30", "close": 1.4123, "volume": 13046.0}, {"date": "2023-03-31", "close": 1.57, "volume": 51700.0}, {"date": "2023-04-03", "close": 1.55, "volume": 7984.0}, {"date": "2023-04-04", "close": 1.63, "volume": 8620.0}, {"date": "2023-04-05", "close": 1.5, "volume": 8440.0}, {"date": "2023-04-06", "close": 1.5, "volume": 5640.0}, {"date": "2023-04-10", "close": 1.41, "volume": 6849.0}, {"date": "2023-04-11", "close": 1.52, "volume": 1383.0}, {"date": "2023-04-12", "close": 1.5, "volume": 12340.0}, {"date": "2023-04-13", "close": 1.64, "volume": 10095.0}, {"date": "2023-04-14", "close": 1.5, "volume": 10994.0}, {"date": "2023-04-17", "close": 1.54, "volume": 578.0}, {"date": "2023-04-18", "close": 1.6001, "volume": 38550.0}, {"date": "2023-04-19", "close": 1.66, "volume": 7616.0}, {"date": "2023-04-20", "close": 1.6122, "volume": 13200.0}, {"date": "2023-04-21", "close": 1.61, "volume": 7919.0}, {"date": "2023-04-24", "close": 1.62, "volume": 4480.0}, {"date": "2023-04-25", "close": 1.67, "volume": 2638.0}, {"date": "2023-04-26", "close": 1.87, "volume": 8490.0}, {"date": "2023-04-27", "close": 1.75, "volume": 655.0}, {"date": "2023-04-28", "close": 1.73, "volume": 2516.0}, {"date": "2023-05-01", "close": 1.57, "volume": 18281.0}, {"date": "2023-05-02", "close": 1.55, "volume": 10964.0}, {"date": "2023-05-03", "close": 1.44, "volume": 25328.0}, {"date": "2023-05-04", "close": 1.55, "volume": 8136.0}, {"date": "2023-05-05", "close": 1.5499, "volume": 16319.0}, {"date": "2023-05-08", "close": 1.65, "volume": 5886.0}, {"date": "2023-05-09", "close": 1.69, "volume": 5565.0}, {"date": "2023-05-10", "close": 1.6702, "volume": 1911.0}, {"date": "2023-05-11", "close": 1.64, "volume": 8829.0}, {"date": "2023-05-12", "close": 1.6, "volume": 10379.0}, {"date": "2023-05-15", "close": 1.45, "volume": 19777.0}, {"date": "2023-05-16", "close": 1.5, "volume": 82746.0}, {"date": "2023-05-17", "close": 1.24, "volume": 27013.0}, {"date": "2023-05-18", "close": 1.035, "volume": 64399.0}, {"date": "2023-05-19", "close": 1.38, "volume": 511805.0}, {"date": "2023-05-22", "close": 1.42, "volume": 39711.0}, {"date": "2023-05-23", "close": 1.24, "volume": 47882.0}, {"date": "2023-05-24", "close": 1.24, "volume": 16398.0}, {"date": "2023-05-25", "close": 1.11, "volume": 45424.0}, {"date": "2023-05-26", "close": 1.06, "volume": 16820.0}, {"date": "2023-05-30", "close": 1.24, "volume": 17030.0}, {"date": "2023-05-31", "close": 1.195, "volume": 21829.0}, {"date": "2023-06-01", "close": 1.16, "volume": 5898.0}, {"date": "2023-06-02", "close": 1.25, "volume": 12903.0}, {"date": "2023-06-05", "close": 1.44, "volume": 44263.0}, {"date": "2023-06-06", "close": 1.59, "volume": 67279.0}, {"date": "2023-06-07", "close": 1.81, "volume": 164067.0}, {"date": "2023-06-08", "close": 1.7913, "volume": 60749.0}, {"date": "2023-06-09", "close": 1.75, "volume": 21568.0}, {"date": "2023-06-12", "close": 1.67, "volume": 14729.0}, {"date": "2023-06-13", "close": 2.04, "volume": 3339174.0}, {"date": "2023-06-14", "close": 2.08, "volume": 208827.0}, {"date": "2023-06-15", "close": 2.21, "volume": 130128.0}, {"date": "2023-06-16", "close": 2.26, "volume": 113369.0}, {"date": "2023-06-20", "close": 2.08, "volume": 200448.0}, {"date": "2023-06-21", "close": 2.0, "volume": 87159.0}, {"date": "2023-06-22", "close": 1.89, "volume": 54997.0}, {"date": "2023-06-23", "close": 1.82, "volume": 56266.0}, {"date": "2023-06-26", "close": 1.86, "volume": 47011.0}, {"date": "2023-06-27", "close": 1.98, "volume": 32169.0}, {"date": "2023-06-28", "close": 2.05, "volume": 35346.0}, {"date": "2023-06-29", "close": 1.97, "volume": 35689.0}, {"date": "2023-06-30", "close": 1.59, "volume": 240620.0}, {"date": "2023-07-03", "close": 2.0, "volume": 492391.0}, {"date": "2023-07-05", "close": 2.05, "volume": 135934.0}, {"date": "2023-07-06", "close": 2.3, "volume": 256444.0}, {"date": "2023-07-07", "close": 2.34, "volume": 158558.0}, {"date": "2023-07-10", "close": 2.84, "volume": 516650.0}, {"date": "2023-07-11", "close": 2.36, "volume": 1342945.0}, {"date": "2023-07-12", "close": 2.07, "volume": 447855.0}, {"date": "2023-07-13", "close": 1.77, "volume": 436508.0}, {"date": "2023-07-14", "close": 1.79, "volume": 244193.0}, {"date": "2023-07-17", "close": 1.81, "volume": 118118.0}, {"date": "2023-07-18", "close": 1.85, "volume": 29830.0}, {"date": "2023-07-19", "close": 1.82, "volume": 91519.0}, {"date": "2023-07-20", "close": 1.82, "volume": 68732.0}, {"date": "2023-07-21", "close": 1.82, "volume": 23225.0}, {"date": "2023-07-24", "close": 1.8, "volume": 76466.0}, {"date": "2023-07-25", "close": 1.73, "volume": 88104.0}, {"date": "2023-07-26", "close": 1.77, "volume": 26249.0}, {"date": "2023-07-27", "close": 1.66, "volume": 154474.0}, {"date": "2023-07-28", "close": 1.81, "volume": 82484.0}, {"date": "2023-07-31", "close": 1.93, "volume": 98434.0}, {"date": "2023-08-01", "close": 1.92, "volume": 61069.0}, {"date": "2023-08-02", "close": 1.98, "volume": 58254.0}, {"date": "2023-08-03", "close": 1.96, "volume": 96517.0}, {"date": "2023-08-04", "close": 2.1, "volume": 63583.0}, {"date": "2023-08-07", "close": 2.14, "volume": 39688.0}, {"date": "2023-08-08", "close": 2.4, "volume": 193656.0}, {"date": "2023-08-09", "close": 2.44, "volume": 214486.0}, {"date": "2023-08-10", "close": 2.24, "volume": 48252.0}, {"date": "2023-08-11", "close": 2.24, "volume": 26157.0}, {"date": "2023-08-14", "close": 2.18, "volume": 40534.0}, {"date": "2023-08-15", "close": 2.11, "volume": 22047.0}, {"date": "2023-08-16", "close": 2.1, "volume": 60208.0}, {"date": "2023-08-17", "close": 2.06, "volume": 32914.0}, {"date": "2023-08-18", "close": 2.08, "volume": 68254.0}, {"date": "2023-08-21", "close": 1.97, "volume": 76982.0}, {"date": "2023-08-22", "close": 1.85, "volume": 105523.0}, {"date": "2023-08-23", "close": 2.03, "volume": 15326.0}, {"date": "2023-08-24", "close": 2.06, "volume": 25079.0}, {"date": "2023-08-25", "close": 2.06, "volume": 46693.0}, {"date": "2023-08-28", "close": 2.07, "volume": 30648.0}, {"date": "2023-08-29", "close": 2.05, "volume": 6102.0}, {"date": "2023-08-30", "close": 2.08, "volume": 3968.0}, {"date": "2023-08-31", "close": 2.14, "volume": 7168.0}, {"date": "2023-09-01", "close": 2.11, "volume": 13967.0}, {"date": "2023-09-05", "close": 2.1152, "volume": 5831.0}, {"date": "2023-09-06", "close": 2.51, "volume": 2776887.0}, {"date": "2023-09-07", "close": 2.6, "volume": 127528.0}, {"date": "2023-09-08", "close": 2.95, "volume": 182547.0}, {"date": "2023-09-11", "close": 2.86, "volume": 62222.0}, {"date": "2023-09-12", "close": 2.66, "volume": 56830.0}, {"date": "2023-09-13", "close": 2.6, "volume": 40354.0}, {"date": "2023-09-14", "close": 2.5, "volume": 34253.0}, {"date": "2023-09-15", "close": 2.66, "volume": 60748.0}, {"date": "2023-09-18", "close": 2.78, "volume": 33309.0}, {"date": "2023-09-19", "close": 2.48, "volume": 45459.0}, {"date": "2023-09-20", "close": 2.67, "volume": 28967.0}, {"date": "2023-09-21", "close": 2.97, "volume": 83548.0}, {"date": "2023-09-22", "close": 2.95, "volume": 101397.0}, {"date": "2023-09-25", "close": 2.81, "volume": 15854.0}, {"date": "2023-09-26", "close": 2.76, "volume": 31046.0}, {"date": "2023-09-27", "close": 2.7, "volume": 6545.0}, {"date": "2023-09-28", "close": 2.7, "volume": 54059.0}, {"date": "2023-09-29", "close": 2.74, "volume": 22104.0}, {"date": "2023-10-02", "close": 2.75, "volume": 19097.0}, {"date": "2023-10-03", "close": 2.7, "volume": 12298.0}, {"date": "2023-10-04", "close": 2.815, "volume": 14389.0}, {"date": "2023-10-05", "close": 2.81, "volume": 42822.0}, {"date": "2023-10-06", "close": 2.89, "volume": 26203.0}, {"date": "2023-10-09", "close": 2.86, "volume": 24406.0}, {"date": "2023-10-10", "close": 2.92, "volume": 9883.0}, {"date": "2023-10-11", "close": 2.77, "volume": 81989.0}, {"date": "2023-10-12", "close": 2.769, "volume": 62454.0}, {"date": "2023-10-13", "close": 2.99, "volume": 81350.0}, {"date": "2023-10-16", "close": 3.04, "volume": 22432.0}, {"date": "2023-10-17", "close": 2.95, "volume": 32480.0}, {"date": "2023-10-18", "close": 2.98, "volume": 15257.0}, {"date": "2023-10-19", "close": 3.0, "volume": 30288.0}, {"date": "2023-10-20", "close": 3.25, "volume": 28512.0}, {"date": "2023-10-23", "close": 3.25, "volume": 45225.0}, {"date": "2023-10-24", "close": 3.19, "volume": 11313.0}, {"date": "2023-10-25", "close": 3.27, "volume": 15838.0}, {"date": "2023-10-26", "close": 3.35, "volume": 13312.0}, {"date": "2023-10-27", "close": 3.14, "volume": 38785.0}, {"date": "2023-10-30", "close": 3.2, "volume": 12767.0}, {"date": "2023-10-31", "close": 3.39, "volume": 29070.0}, {"date": "2023-11-01", "close": 3.45, "volume": 36257.0}, {"date": "2023-11-02", "close": 3.47, "volume": 33345.0}, {"date": "2023-11-03", "close": 3.45, "volume": 16431.0}, {"date": "2023-11-06", "close": 3.25, "volume": 9768.0}, {"date": "2023-11-07", "close": 3.43, "volume": 29252.0}, {"date": "2023-11-08", "close": 3.76, "volume": 63852.0}, {"date": "2023-11-09", "close": 3.68, "volume": 28984.0}, {"date": "2023-11-10", "close": 3.73, "volume": 84238.0}, {"date": "2023-11-13", "close": 3.97, "volume": 182736.0}, {"date": "2023-11-14", "close": 4.02, "volume": 96973.0}, {"date": "2023-11-15", "close": 4.06, "volume": 198148.0}, {"date": "2023-11-16", "close": 4.02, "volume": 61778.0}, {"date": "2023-11-17", "close": 3.99, "volume": 70896.0}, {"date": "2023-11-20", "close": 4.17, "volume": 252025.0}, {"date": "2023-11-21", "close": 4.31, "volume": 143611.0}, {"date": "2023-11-22", "close": 4.28, "volume": 99272.0}, {"date": "2023-11-24", "close": 4.35, "volume": 69862.0}, {"date": "2023-11-27", "close": 4.99, "volume": 430939.0}, {"date": "2023-11-28", "close": 5.4, "volume": 511433.0}, {"date": "2023-11-29", "close": 4.05, "volume": 715293.0}, {"date": "2023-11-30", "close": 4.27, "volume": 454955.0}, {"date": "2023-12-01", "close": 4.4, "volume": 207401.0}, {"date": "2023-12-04", "close": 4.97, "volume": 606551.0}, {"date": "2023-12-05", "close": 5.74, "volume": 334649.0}, {"date": "2023-12-06", "close": 6.09, "volume": 503549.0}, {"date": "2023-12-07", "close": 6.68, "volume": 569414.0}, {"date": "2023-12-08", "close": 5.82, "volume": 536671.0}, {"date": "2023-12-11", "close": 6.08, "volume": 596667.0}, {"date": "2023-12-12", "close": 6.3, "volume": 619415.0}, {"date": "2023-12-13", "close": 6.49, "volume": 536312.0}, {"date": "2023-12-14", "close": 6.2, "volume": 544450.0}, {"date": "2023-12-15", "close": 6.73, "volume": 493275.0}, {"date": "2023-12-18", "close": 7.54, "volume": 865399.0}, {"date": "2023-12-19", "close": 7.62, "volume": 613241.0}, {"date": "2023-12-20", "close": 7.54, "volume": 455125.0}, {"date": "2023-12-21", "close": 7.89, "volume": 296498.0}, {"date": "2023-12-22", "close": 7.96, "volume": 253355.0}, {"date": "2023-12-26", "close": 6.95, "volume": 814645.0}, {"date": "2023-12-27", "close": 7.04, "volume": 273754.0}, {"date": "2023-12-28", "close": 6.36, "volume": 460697.0}, {"date": "2023-12-29", "close": 5.76, "volume": 513677.0}, {"date": "2024-01-02", "close": 5.43, "volume": 497290.0}, {"date": "2024-01-03", "close": 4.98, "volume": 427683.0}, {"date": "2024-01-04", "close": 4.97, "volume": 332468.0}, {"date": "2024-01-05", "close": 5.05, "volume": 307764.0}, {"date": "2024-01-08", "close": 5.36, "volume": 335787.0}, {"date": "2024-01-09", "close": 5.37, "volume": 269961.0}, {"date": "2024-01-10", "close": 5.4, "volume": 202455.0}, {"date": "2024-01-11", "close": 4.97, "volume": 251396.0}, {"date": "2024-01-12", "close": 4.82, "volume": 189989.0}, {"date": "2024-01-16", "close": 5.23, "volume": 271038.0}, {"date": "2024-01-17", "close": 5.11, "volume": 130031.0}, {"date": "2024-01-18", "close": 4.98, "volume": 180118.0}, {"date": "2024-01-19", "close": 5.07, "volume": 126964.0}, {"date": "2024-01-22", "close": 5.37, "volume": 258178.0}, {"date": "2024-01-23", "close": 5.47, "volume": 274071.0}, {"date": "2024-01-24", "close": 5.29, "volume": 133980.0}, {"date": "2024-01-25", "close": 5.23, "volume": 152461.0}, {"date": "2024-01-26", "close": 5.04, "volume": 104930.0}, {"date": "2024-01-29", "close": 5.1, "volume": 435234.0}, {"date": "2024-01-30", "close": 4.86, "volume": 166588.0}, {"date": "2024-01-31", "close": 4.85, "volume": 92583.0}, {"date": "2024-02-01", "close": 4.51, "volume": 423822.0}, {"date": "2024-02-02", "close": 4.82, "volume": 170939.0}, {"date": "2024-02-05", "close": 4.57, "volume": 180908.0}, {"date": "2024-02-06", "close": 4.37, "volume": 234311.0}, {"date": "2024-02-07", "close": 4.57, "volume": 157207.0}, {"date": "2024-02-08", "close": 4.75, "volume": 56084.0}, {"date": "2024-02-09", "close": 4.97, "volume": 120091.0}, {"date": "2024-02-12", "close": 4.95, "volume": 129383.0}, {"date": "2024-02-13", "close": 4.5, "volume": 70929.0}, {"date": "2024-02-14", "close": 4.46, "volume": 85171.0}, {"date": "2024-02-15", "close": 4.4, "volume": 191007.0}, {"date": "2024-02-16", "close": 4.26, "volume": 100528.0}, {"date": "2024-02-20", "close": 3.73, "volume": 368979.0}, {"date": "2024-02-21", "close": 3.76, "volume": 55851.0}, {"date": "2024-02-22", "close": 3.75, "volume": 62569.0}, {"date": "2024-02-23", "close": 3.65, "volume": 92048.0}, {"date": "2024-02-26", "close": 3.77, "volume": 130189.0}, {"date": "2024-02-27", "close": 4.06, "volume": 81087.0}, {"date": "2024-02-28", "close": 3.65, "volume": 192749.0}, {"date": "2024-02-29", "close": 3.95, "volume": 103207.0}, {"date": "2024-03-01", "close": 4.13, "volume": 85410.0}, {"date": "2024-03-04", "close": 4.0, "volume": 164257.0}, {"date": "2024-03-05", "close": 3.73, "volume": 83574.0}, {"date": "2024-03-06", "close": 3.49, "volume": 129167.0}, {"date": "2024-03-07", "close": 3.47, "volume": 61715.0}, {"date": "2024-03-08", "close": 3.45, "volume": 58772.0}, {"date": "2024-03-11", "close": 3.37, "volume": 158889.0}, {"date": "2024-03-12", "close": 3.48, "volume": 98028.0}, {"date": "2024-03-13", "close": 3.41, "volume": 53224.0}, {"date": "2024-03-14", "close": 3.47, "volume": 124463.0}, {"date": "2024-03-15", "close": 3.4, "volume": 106298.0}, {"date": "2024-03-18", "close": 3.74, "volume": 210449.0}, {"date": "2024-03-19", "close": 3.79, "volume": 158317.0}, {"date": "2024-03-20", "close": 3.84, "volume": 62094.0}, {"date": "2024-03-21", "close": 3.82, "volume": 255937.0}, {"date": "2024-03-22", "close": 3.3, "volume": 373474.0}, {"date": "2024-03-25", "close": 2.92, "volume": 423996.0}, {"date": "2024-03-26", "close": 3.69, "volume": 643433.0}, {"date": "2024-03-27", "close": 3.89, "volume": 122679.0}, {"date": "2024-03-28", "close": 3.68, "volume": 99042.0}, {"date": "2024-04-01", "close": 3.31, "volume": 291715.0}, {"date": "2024-04-02", "close": 3.4, "volume": 57534.0}, {"date": "2024-04-03", "close": 3.42, "volume": 63542.0}, {"date": "2024-04-04", "close": 4.36, "volume": 685013.0}, {"date": "2024-04-05", "close": 3.68, "volume": 313142.0}, {"date": "2024-04-08", "close": 4.11, "volume": 272430.0}, {"date": "2024-04-09", "close": 4.0, "volume": 106734.0}, {"date": "2024-04-10", "close": 4.38, "volume": 245243.0}, {"date": "2024-04-11", "close": 4.31, "volume": 295723.0}, {"date": "2024-04-12", "close": 4.42, "volume": 138724.0}, {"date": "2024-04-15", "close": 4.02, "volume": 135924.0}, {"date": "2024-04-16", "close": 3.8, "volume": 118561.0}, {"date": "2024-04-17", "close": 3.86, "volume": 129238.0}, {"date": "2024-04-18", "close": 3.58, "volume": 189103.0}, {"date": "2024-04-19", "close": 3.48, "volume": 102496.0}, {"date": "2024-04-22", "close": 3.54, "volume": 37549.0}, {"date": "2024-04-23", "close": 3.54, "volume": 75360.0}, {"date": "2024-04-24", "close": 3.4, "volume": 60474.0}, {"date": "2024-04-25", "close": 3.5, "volume": 46341.0}, {"date": "2024-04-26", "close": 3.4, "volume": 64845.0}, {"date": "2024-04-29", "close": 3.33, "volume": 141312.0}, {"date": "2024-04-30", "close": 3.69, "volume": 98295.0}, {"date": "2024-05-01", "close": 3.51, "volume": 62515.0}, {"date": "2024-05-02", "close": 3.63, "volume": 47993.0}, {"date": "2024-05-03", "close": 3.69, "volume": 51784.0}, {"date": "2024-05-06", "close": 3.55, "volume": 51318.0}, {"date": "2024-05-07", "close": 3.44, "volume": 84130.0}, {"date": "2024-05-08", "close": 3.57, "volume": 32939.0}, {"date": "2024-05-09", "close": 3.53, "volume": 11393.0}, {"date": "2024-05-10", "close": 3.51, "volume": 47715.0}, {"date": "2024-05-13", "close": 3.57, "volume": 40490.0}, {"date": "2024-05-14", "close": 3.61, "volume": 90562.0}, {"date": "2024-05-15", "close": 3.59, "volume": 61077.0}, {"date": "2024-05-16", "close": 3.62, "volume": 26184.0}, {"date": "2024-05-17", "close": 3.45, "volume": 67276.0}, {"date": "2024-05-20", "close": 3.4, "volume": 53153.0}, {"date": "2024-05-21", "close": 3.37, "volume": 105858.0}, {"date": "2024-05-22", "close": 3.55, "volume": 63539.0}, {"date": "2024-05-23", "close": 3.6, "volume": 59216.0}, {"date": "2024-05-24", "close": 3.6, "volume": 37828.0}, {"date": "2024-05-28", "close": 3.6, "volume": 157332.0}, {"date": "2024-05-29", "close": 3.85, "volume": 245518.0}, {"date": "2024-05-30", "close": 3.8, "volume": 67812.0}, {"date": "2024-05-31", "close": 3.9, "volume": 112116.0}, {"date": "2024-06-03", "close": 4.01, "volume": 69100.0}, {"date": "2024-06-04", "close": 4.32, "volume": 108032.0}, {"date": "2024-06-05", "close": 4.45, "volume": 87486.0}, {"date": "2024-06-06", "close": 4.68, "volume": 87282.0}, {"date": "2024-06-07", "close": 4.7, "volume": 94041.0}, {"date": "2024-06-10", "close": 5.61, "volume": 475486.0}, {"date": "2024-06-11", "close": 5.68, "volume": 78354.0}, {"date": "2024-06-12", "close": 5.94, "volume": 186492.0}, {"date": "2024-06-13", "close": 5.37, "volume": 210449.0}, {"date": "2024-06-14", "close": 5.57, "volume": 51201.0}, {"date": "2024-06-17", "close": 5.57, "volume": 84959.0}, {"date": "2024-06-18", "close": 5.38, "volume": 69212.0}, {"date": "2024-06-20", "close": 5.47, "volume": 88073.0}, {"date": "2024-06-21", "close": 5.18, "volume": 121303.0}, {"date": "2024-06-24", "close": 4.93, "volume": 142866.0}, {"date": "2024-06-25", "close": 4.98, "volume": 102542.0}, {"date": "2024-06-26", "close": 5.14, "volume": 56931.0}, {"date": "2024-06-27", "close": 5.14, "volume": 44237.0}, {"date": "2024-06-28", "close": 5.64, "volume": 125785.0}, {"date": "2024-07-01", "close": 5.37, "volume": 87804.0}, {"date": "2024-07-02", "close": 5.24, "volume": 89748.0}, {"date": "2024-07-03", "close": 5.15, "volume": 42954.0}, {"date": "2024-07-05", "close": 5.21, "volume": 37242.0}, {"date": "2024-07-08", "close": 5.69, "volume": 91271.0}, {"date": "2024-07-09", "close": 5.61, "volume": 77971.0}, {"date": "2024-07-10", "close": 5.51, "volume": 45813.0}, {"date": "2024-07-11", "close": 5.68, "volume": 145424.0}, {"date": "2024-07-12", "close": 5.66, "volume": 46629.0}, {"date": "2024-07-15", "close": 5.82, "volume": 60356.0}, {"date": "2024-07-16", "close": 5.91, "volume": 106077.0}, {"date": "2024-07-17", "close": 5.73, "volume": 52287.0}, {"date": "2024-07-18", "close": 5.51, "volume": 24256.0}, {"date": "2024-07-19", "close": 5.46, "volume": 30840.0}, {"date": "2024-07-22", "close": 5.47, "volume": 13278.0}, {"date": "2024-07-23", "close": 5.41, "volume": 22230.0}, {"date": "2024-07-24", "close": 5.4, "volume": 31989.0}, {"date": "2024-07-25", "close": 5.33, "volume": 60661.0}, {"date": "2024-07-26", "close": 5.46, "volume": 4442.0}, {"date": "2024-07-29", "close": 5.55, "volume": 52750.0}, {"date": "2024-07-30", "close": 5.5, "volume": 75189.0}, {"date": "2024-07-31", "close": 5.55, "volume": 40877.0}, {"date": "2024-08-01", "close": 5.53, "volume": 45821.0}, {"date": "2024-08-02", "close": 5.23, "volume": 62773.0}, {"date": "2024-08-05", "close": 4.87, "volume": 140461.0}, {"date": "2024-08-06", "close": 4.98, "volume": 33335.0}, {"date": "2024-08-07", "close": 4.92, "volume": 35468.0}, {"date": "2024-08-08", "close": 4.96, "volume": 49697.0}, {"date": "2024-08-09", "close": 4.98, "volume": 63212.0}, {"date": "2024-08-12", "close": 4.22, "volume": 181837.0}, {"date": "2024-08-13", "close": 4.82, "volume": 30538.0}, {"date": "2024-08-14", "close": 4.76, "volume": 70261.0}, {"date": "2024-08-15", "close": 4.56, "volume": 110398.0}, {"date": "2024-08-16", "close": 4.43, "volume": 59917.0}, {"date": "2024-08-19", "close": 4.57, "volume": 33099.0}, {"date": "2024-08-20", "close": 4.45, "volume": 21497.0}, {"date": "2024-08-21", "close": 4.4, "volume": 32501.0}, {"date": "2024-08-22", "close": 4.51, "volume": 34846.0}, {"date": "2024-08-23", "close": 4.83, "volume": 117041.0}, {"date": "2024-08-26", "close": 4.86, "volume": 49257.0}, {"date": "2024-08-27", "close": 5.29, "volume": 73891.0}, {"date": "2024-08-28", "close": 5.15, "volume": 47551.0}, {"date": "2024-08-29", "close": 5.21, "volume": 42960.0}, {"date": "2024-08-30", "close": 4.98, "volume": 49041.0}, {"date": "2024-09-03", "close": 4.79, "volume": 31099.0}, {"date": "2024-09-04", "close": 4.77, "volume": 37487.0}, {"date": "2024-09-05", "close": 4.7, "volume": 28992.0}, {"date": "2024-09-06", "close": 4.68, "volume": 28783.0}, {"date": "2024-09-09", "close": 4.83, "volume": 68643.0}, {"date": "2024-09-10", "close": 4.76, "volume": 27206.0}, {"date": "2024-09-11", "close": 4.79, "volume": 51270.0}, {"date": "2024-09-12", "close": 5.01, "volume": 32673.0}, {"date": "2024-09-13", "close": 5.16, "volume": 75875.0}, {"date": "2024-09-16", "close": 5.43, "volume": 68849.0}, {"date": "2024-09-17", "close": 5.05, "volume": 86568.0}, {"date": "2024-09-18", "close": 5.12, "volume": 32262.0}, {"date": "2024-09-19", "close": 5.08, "volume": 30739.0}, {"date": "2024-09-20", "close": 5.05, "volume": 65334.0}, {"date": "2024-09-23", "close": 5.16, "volume": 19719.0}, {"date": "2024-09-24", "close": 5.2, "volume": 31679.0}, {"date": "2024-09-25", "close": 5.42, "volume": 29711.0}, {"date": "2024-09-26", "close": 5.47, "volume": 19035.0}, {"date": "2024-09-27", "close": 5.72, "volume": 41843.0}, {"date": "2024-09-30", "close": 5.65, "volume": 20083.0}, {"date": "2024-10-01", "close": 5.81, "volume": 145092.0}, {"date": "2024-10-02", "close": 6.27, "volume": 100976.0}, {"date": "2024-10-03", "close": 6.29, "volume": 64394.0}, {"date": "2024-10-04", "close": 6.53, "volume": 112779.0}, {"date": "2024-10-07", "close": 6.29, "volume": 61368.0}, {"date": "2024-10-08", "close": 6.1, "volume": 50807.0}, {"date": "2024-10-09", "close": 5.95, "volume": 40829.0}, {"date": "2024-10-10", "close": 6.0, "volume": 42018.0}, {"date": "2024-10-11", "close": 5.83, "volume": 82310.0}, {"date": "2024-10-14", "close": 5.84, "volume": 57966.0}, {"date": "2024-10-15", "close": 5.76, "volume": 112462.0}, {"date": "2024-10-16", "close": 6.28, "volume": 62123.0}, {"date": "2024-10-17", "close": 5.97, "volume": 57493.0}, {"date": "2024-10-18", "close": 6.12, "volume": 96854.0}, {"date": "2024-10-21", "close": 6.32, "volume": 113404.0}, {"date": "2024-10-22", "close": 6.15, "volume": 86893.0}, {"date": "2024-10-23", "close": 5.95, "volume": 32737.0}, {"date": "2024-10-24", "close": 5.42, "volume": 306851.0}, {"date": "2024-10-25", "close": 5.76, "volume": 78041.0}, {"date": "2024-10-28", "close": 6.0, "volume": 135204.0}, {"date": "2024-10-29", "close": 5.74, "volume": 80044.0}, {"date": "2024-10-30", "close": 5.725, "volume": 61567.0}, {"date": "2024-10-31", "close": 5.75, "volume": 57118.0}, {"date": "2024-11-01", "close": 6.17, "volume": 366424.0}, {"date": "2024-11-04", "close": 5.32, "volume": 894718.0}, {"date": "2024-11-05", "close": 5.28, "volume": 216994.0}, {"date": "2024-11-06", "close": 5.44, "volume": 111463.0}, {"date": "2024-11-07", "close": 5.71, "volume": 134041.0}, {"date": "2024-11-08", "close": 5.65, "volume": 67151.0}, {"date": "2024-11-11", "close": 5.58, "volume": 149591.0}, {"date": "2024-11-12", "close": 5.45, "volume": 78290.0}, {"date": "2024-11-13", "close": 5.12, "volume": 82305.0}, {"date": "2024-11-14", "close": 5.08, "volume": 45523.0}, {"date": "2024-11-15", "close": 5.16, "volume": 65249.0}, {"date": "2024-11-18", "close": 5.05, "volume": 76829.0}, {"date": "2024-11-19", "close": 5.35, "volume": 133658.0}, {"date": "2024-11-20", "close": 5.23, "volume": 40841.0}, {"date": "2024-11-21", "close": 5.2, "volume": 71980.0}, {"date": "2024-11-22", "close": 5.37, "volume": 119586.0}, {"date": "2024-11-25", "close": 5.74, "volume": 154364.0}, {"date": "2024-11-26", "close": 5.55, "volume": 40843.0}, {"date": "2024-11-27", "close": 5.55, "volume": 107502.0}, {"date": "2024-11-29", "close": 5.78, "volume": 67368.0}, {"date": "2024-12-02", "close": 5.84, "volume": 94276.0}, {"date": "2024-12-03", "close": 5.61, "volume": 130636.0}, {"date": "2024-12-04", "close": 5.59, "volume": 129160.0}, {"date": "2024-12-05", "close": 5.48, "volume": 55345.0}, {"date": "2024-12-06", "close": 5.35, "volume": 351984.0}, {"date": "2024-12-09", "close": 5.16, "volume": 239242.0}, {"date": "2024-12-10", "close": 5.44, "volume": 128952.0}, {"date": "2024-12-11", "close": 5.18, "volume": 87988.0}, {"date": "2024-12-12", "close": 5.06, "volume": 54860.0}, {"date": "2024-12-13", "close": 5.09, "volume": 109544.0}, {"date": "2024-12-16", "close": 4.91, "volume": 38454.0}, {"date": "2024-12-17", "close": 4.83, "volume": 57191.0}, {"date": "2024-12-18", "close": 4.71, "volume": 69258.0}, {"date": "2024-12-19", "close": 4.65, "volume": 44774.0}, {"date": "2024-12-20", "close": 4.68, "volume": 101366.0}, {"date": "2024-12-23", "close": 4.55, "volume": 25717.0}, {"date": "2024-12-24", "close": 4.49, "volume": 17893.0}, {"date": "2024-12-26", "close": 4.37, "volume": 56665.0}, {"date": "2024-12-27", "close": 4.17, "volume": 102691.0}, {"date": "2024-12-30", "close": 3.97, "volume": 119523.0}, {"date": "2024-12-31", "close": 3.91, "volume": 75527.0}, {"date": "2025-01-02", "close": 4.0, "volume": 59519.0}, {"date": "2025-01-03", "close": 4.26, "volume": 62369.0}, {"date": "2025-01-06", "close": 4.34, "volume": 40502.0}, {"date": "2025-01-07", "close": 4.11, "volume": 40497.0}, {"date": "2025-01-08", "close": 4.0, "volume": 96262.0}, {"date": "2025-01-10", "close": 3.83, "volume": 107863.0}, {"date": "2025-01-13", "close": 3.78, "volume": 31556.0}, {"date": "2025-01-14", "close": 3.73, "volume": 69976.0}, {"date": "2025-01-15", "close": 3.84, "volume": 34337.0}, {"date": "2025-01-16", "close": 3.79, "volume": 56653.0}, {"date": "2025-01-17", "close": 3.66, "volume": 51892.0}, {"date": "2025-01-21", "close": 3.74, "volume": 61521.0}, {"date": "2025-01-22", "close": 3.68, "volume": 52008.0}, {"date": "2025-01-23", "close": 3.85, "volume": 39455.0}, {"date": "2025-01-24", "close": 4.16, "volume": 61234.0}, {"date": "2025-01-27", "close": 3.98, "volume": 44532.0}, {"date": "2025-01-28", "close": 4.06, "volume": 13551.0}, {"date": "2025-01-29", "close": 3.94, "volume": 21642.0}, {"date": "2025-01-30", "close": 3.98, "volume": 23639.0}, {"date": "2025-01-31", "close": 4.55, "volume": 76803.0}, {"date": "2025-02-03", "close": 4.84, "volume": 118218.0}, {"date": "2025-02-04", "close": 5.35, "volume": 110999.0}, {"date": "2025-02-05", "close": 5.28, "volume": 43063.0}, {"date": "2025-02-06", "close": 5.0, "volume": 105618.0}, {"date": "2025-02-07", "close": 4.99, "volume": 68992.0}, {"date": "2025-02-10", "close": 5.24, "volume": 93698.0}, {"date": "2025-02-11", "close": 5.09, "volume": 28321.0}, {"date": "2025-02-12", "close": 5.22, "volume": 52014.0}, {"date": "2025-02-13", "close": 5.19, "volume": 25785.0}, {"date": "2025-02-14", "close": 5.24, "volume": 26129.0}, {"date": "2025-02-18", "close": 5.14, "volume": 39963.0}, {"date": "2025-02-19", "close": 4.98, "volume": 45180.0}, {"date": "2025-02-20", "close": 5.14, "volume": 79037.0}, {"date": "2025-02-21", "close": 5.19, "volume": 20848.0}, {"date": "2025-02-24", "close": 5.36, "volume": 30198.0}, {"date": "2025-02-25", "close": 5.28, "volume": 40479.0}, {"date": "2025-02-26", "close": 5.6, "volume": 59963.0}, {"date": "2025-02-27", "close": 5.58, "volume": 55236.0}, {"date": "2025-02-28", "close": 5.63, "volume": 48388.0}, {"date": "2025-03-03", "close": 5.05, "volume": 127500.0}, {"date": "2025-03-04", "close": 5.075, "volume": 63516.0}, {"date": "2025-03-05", "close": 5.23, "volume": 53496.0}, {"date": "2025-03-06", "close": 5.06, "volume": 71185.0}, {"date": "2025-03-07", "close": 5.14, "volume": 79712.0}, {"date": "2025-03-10", "close": 5.0, "volume": 48467.0}, {"date": "2025-03-11", "close": 5.15, "volume": 78538.0}, {"date": "2025-03-12", "close": 5.31, "volume": 16946.0}, {"date": "2025-03-13", "close": 5.34, "volume": 18937.0}, {"date": "2025-03-14", "close": 5.25, "volume": 17087.0}, {"date": "2025-03-17", "close": 5.31, "volume": 53174.0}, {"date": "2025-03-18", "close": 5.33, "volume": 13141.0}, {"date": "2025-03-19", "close": 5.75, "volume": 59772.0}, {"date": "2025-03-20", "close": 5.57, "volume": 57362.0}, {"date": "2025-03-21", "close": 5.74, "volume": 50615.0}, {"date": "2025-03-24", "close": 6.54, "volume": 229731.0}, {"date": "2025-03-25", "close": 6.48, "volume": 71109.0}, {"date": "2025-03-26", "close": 6.14, "volume": 106108.0}, {"date": "2025-03-27", "close": 5.92, "volume": 47340.0}, {"date": "2025-03-28", "close": 6.11, "volume": 53879.0}, {"date": "2025-03-31", "close": 5.9, "volume": 61748.0}, {"date": "2025-04-01", "close": 5.97, "volume": 39292.0}, {"date": "2025-04-02", "close": 6.24, "volume": 83634.0}, {"date": "2025-04-03", "close": 6.59, "volume": 80719.0}, {"date": "2025-04-04", "close": 7.19, "volume": 355012.0}, {"date": "2025-04-07", "close": 6.96, "volume": 252334.0}, {"date": "2025-04-08", "close": 6.1, "volume": 116477.0}, {"date": "2025-04-09", "close": 6.54, "volume": 89886.0}, {"date": "2025-04-10", "close": 6.06, "volume": 131219.0}, {"date": "2025-04-11", "close": 6.03, "volume": 82897.0}, {"date": "2025-04-14", "close": 6.21, "volume": 47880.0}, {"date": "2025-04-15", "close": 6.18, "volume": 76047.0}, {"date": "2025-04-16", "close": 6.21, "volume": 42108.0}, {"date": "2025-04-17", "close": 6.25, "volume": 53673.0}, {"date": "2025-04-21", "close": 6.33, "volume": 39519.0}, {"date": "2025-04-22", "close": 7.39, "volume": 193254.0}, {"date": "2025-04-23", "close": 7.48, "volume": 160237.0}, {"date": "2025-04-24", "close": 7.56, "volume": 113373.0}, {"date": "2025-04-25", "close": 7.47, "volume": 84137.0}, {"date": "2025-04-28", "close": 7.58, "volume": 68644.0}, {"date": "2025-04-29", "close": 7.54, "volume": 61173.0}, {"date": "2025-04-30", "close": 7.42, "volume": 67581.0}, {"date": "2025-05-01", "close": 6.88, "volume": 44762.0}, {"date": "2025-05-02", "close": 7.03, "volume": 93769.0}, {"date": "2025-05-05", "close": 6.87, "volume": 48354.0}, {"date": "2025-05-06", "close": 6.5, "volume": 132387.0}, {"date": "2025-05-07", "close": 6.95, "volume": 54814.0}, {"date": "2025-05-08", "close": 6.88, "volume": 41885.0}, {"date": "2025-05-09", "close": 6.88, "volume": 96391.0}, {"date": "2025-05-12", "close": 6.83, "volume": 42966.0}, {"date": "2025-05-13", "close": 6.32, "volume": 79472.0}, {"date": "2025-05-14", "close": 5.97, "volume": 109000.0}, {"date": "2025-05-15", "close": 7.1, "volume": 384940.0}, {"date": "2025-05-16", "close": 6.935, "volume": 132690.0}, {"date": "2025-05-19", "close": 6.75, "volume": 121160.0}, {"date": "2025-05-20", "close": 6.88, "volume": 72047.0}, {"date": "2025-05-21", "close": 6.78, "volume": 94762.0}, {"date": "2025-05-22", "close": 6.82, "volume": 95662.0}, {"date": "2025-05-23", "close": 7.0, "volume": 64670.0}, {"date": "2025-05-27", "close": 7.77, "volume": 171457.0}, {"date": "2025-05-28", "close": 7.87, "volume": 119125.0}, {"date": "2025-05-29", "close": 8.07, "volume": 54240.0}, {"date": "2025-05-30", "close": 8.06, "volume": 57104.0}, {"date": "2025-06-02", "close": 7.81, "volume": 177580.0}, {"date": "2025-06-03", "close": 7.2, "volume": 215903.0}, {"date": "2025-06-04", "close": 7.45, "volume": 170617.0}, {"date": "2025-06-05", "close": 7.54, "volume": 72231.0}, {"date": "2025-06-06", "close": 7.39, "volume": 55571.0}, {"date": "2025-06-09", "close": 7.16, "volume": 113507.0}, {"date": "2025-06-10", "close": 7.3, "volume": 100482.0}, {"date": "2025-06-11", "close": 6.91, "volume": 70542.0}, {"date": "2025-06-12", "close": 6.97, "volume": 48820.0}, {"date": "2025-06-13", "close": 6.78, "volume": 71022.0}, {"date": "2025-06-16", "close": 6.74, "volume": 52243.0}, {"date": "2025-06-17", "close": 6.31, "volume": 89407.0}, {"date": "2025-06-18", "close": 6.35, "volume": 103461.0}, {"date": "2025-06-20", "close": 6.51, "volume": 192301.0}, {"date": "2025-06-23", "close": 6.38, "volume": 134083.0}, {"date": "2025-06-24", "close": 6.95, "volume": 114412.0}, {"date": "2025-06-25", "close": 6.97, "volume": 89203.0}, {"date": "2025-06-26", "close": 7.0, "volume": 66733.0}, {"date": "2025-06-27", "close": 7.14, "volume": 1598378.0}, {"date": "2025-06-30", "close": 7.18, "volume": 135697.0}, {"date": "2025-07-01", "close": 6.97, "volume": 234429.0}, {"date": "2025-07-02", "close": 7.04, "volume": 134135.0}, {"date": "2025-07-03", "close": 7.1, "volume": 84240.0}, {"date": "2025-07-07", "close": 7.11, "volume": 121876.0}, {"date": "2025-07-08", "close": 6.92, "volume": 122019.0}, {"date": "2025-07-09", "close": 7.14, "volume": 90451.0}, {"date": "2025-07-10", "close": 7.22, "volume": 75123.0}, {"date": "2025-07-11", "close": 7.15, "volume": 64147.0}, {"date": "2025-07-14", "close": 7.41, "volume": 352545.0}, {"date": "2025-07-15", "close": 6.98, "volume": 163602.0}, {"date": "2025-07-16", "close": 7.2, "volume": 93573.0}, {"date": "2025-07-17", "close": 7.3, "volume": 51406.0}, {"date": "2025-07-18", "close": 7.19, "volume": 64122.0}, {"date": "2025-07-21", "close": 7.19, "volume": 103470.0}, {"date": "2025-07-22", "close": 7.27, "volume": 70970.0}, {"date": "2025-07-23", "close": 7.39, "volume": 127415.0}, {"date": "2025-07-24", "close": 7.67, "volume": 188150.0}, {"date": "2025-07-25", "close": 7.59, "volume": 89000.0}, {"date": "2025-07-28", "close": 7.68, "volume": 69903.0}, {"date": "2025-07-29", "close": 7.59, "volume": 66851.0}, {"date": "2025-07-30", "close": 7.59, "volume": 199978.0}, {"date": "2025-07-31", "close": 7.35, "volume": 84266.0}, {"date": "2025-08-01", "close": 6.99, "volume": 124725.0}, {"date": "2025-08-04", "close": 7.14, "volume": 84946.0}, {"date": "2025-08-05", "close": 7.21, "volume": 81577.0}, {"date": "2025-08-06", "close": 7.23, "volume": 25679.0}, {"date": "2025-08-07", "close": 7.3, "volume": 139186.0}, {"date": "2025-08-08", "close": 7.57, "volume": 71427.0}, {"date": "2025-08-11", "close": 7.87, "volume": 229236.0}, {"date": "2025-08-12", "close": 8.54, "volume": 995780.0}, {"date": "2025-08-13", "close": 7.25, "volume": 484895.0}, {"date": "2025-08-14", "close": 7.26, "volume": 206258.0}, {"date": "2025-08-15", "close": 6.95, "volume": 268832.0}, {"date": "2025-08-18", "close": 7.0, "volume": 253706.0}, {"date": "2025-08-19", "close": 7.07, "volume": 92016.0}, {"date": "2025-08-20", "close": 7.07, "volume": 102592.0}, {"date": "2025-08-21", "close": 7.08, "volume": 101722.0}, {"date": "2025-08-22", "close": 7.47, "volume": 239603.0}, {"date": "2025-08-25", "close": 7.4, "volume": 95064.0}, {"date": "2025-08-26", "close": 7.42, "volume": 135210.0}, {"date": "2025-08-27", "close": 7.48, "volume": 138669.0}, {"date": "2025-08-28", "close": 7.27, "volume": 85179.0}, {"date": "2025-08-29", "close": 7.21, "volume": 132090.0}, {"date": "2025-09-02", "close": 7.12, "volume": 263656.0}, {"date": "2025-09-03", "close": 6.95, "volume": 243700.0}, {"date": "2025-09-04", "close": 7.06, "volume": 120584.0}, {"date": "2025-09-05", "close": 7.01, "volume": 116763.0}, {"date": "2025-09-08", "close": 7.01, "volume": 62595.0}, {"date": "2025-09-09", "close": 7.45, "volume": 204000.0}, {"date": "2025-09-10", "close": 7.23, "volume": 161560.0}, {"date": "2025-09-11", "close": 7.35, "volume": 145314.0}, {"date": "2025-09-12", "close": 7.11, "volume": 135482.0}, {"date": "2025-09-15", "close": 7.12, "volume": 87353.0}, {"date": "2025-09-16", "close": 7.17, "volume": 38400.0}, {"date": "2025-09-17", "close": 7.05, "volume": 77461.0}, {"date": "2025-09-18", "close": 7.27, "volume": 62040.0}, {"date": "2025-09-19", "close": 7.3, "volume": 215812.0}, {"date": "2025-09-22", "close": 7.3, "volume": 49108.0}, {"date": "2025-09-23", "close": 7.51, "volume": 99932.0}, {"date": "2025-09-24", "close": 7.2, "volume": 53313.0}, {"date": "2025-09-25", "close": 6.9, "volume": 133232.0}, {"date": "2025-09-26", "close": 7.06, "volume": 72311.0}, {"date": "2025-09-29", "close": 7.1, "volume": 60041.0}, {"date": "2025-09-30", "close": 7.12, "volume": 55732.0}, {"date": "2025-10-01", "close": 7.25, "volume": 56163.0}, {"date": "2025-10-02", "close": 7.3, "volume": 64095.0}, {"date": "2025-10-03", "close": 7.33, "volume": 68326.0}, {"date": "2025-10-06", "close": 7.29, "volume": 125264.0}, {"date": "2025-10-07", "close": 7.55, "volume": 218023.0}, {"date": "2025-10-08", "close": 7.52, "volume": 158803.0}, {"date": "2025-10-09", "close": 7.55, "volume": 119299.0}, {"date": "2025-10-10", "close": 7.21, "volume": 155966.0}, {"date": "2025-10-13", "close": 7.0, "volume": 173414.0}, {"date": "2025-10-14", "close": 7.2, "volume": 130627.0}, {"date": "2025-10-15", "close": 7.51, "volume": 307951.0}, {"date": "2025-10-16", "close": 7.4, "volume": 156092.0}, {"date": "2025-10-17", "close": 7.2, "volume": 52345.0}, {"date": "2025-10-20", "close": 7.23, "volume": 85238.0}, {"date": "2025-10-21", "close": 7.35, "volume": 133757.0}, {"date": "2025-10-22", "close": 7.33, "volume": 100423.0}, {"date": "2025-10-23", "close": 7.5, "volume": 415349.0}, {"date": "2025-10-24", "close": 7.46, "volume": 80036.0}, {"date": "2025-10-27", "close": 8.02, "volume": 270022.0}, {"date": "2025-10-28", "close": 8.13, "volume": 196146.0}, {"date": "2025-10-29", "close": 7.94, "volume": 190560.0}, {"date": "2025-10-30", "close": 8.31, "volume": 375013.0}, {"date": "2025-10-31", "close": 8.12, "volume": 153387.0}, {"date": "2025-11-03", "close": 8.52, "volume": 193198.0}, {"date": "2025-11-04", "close": 9.0, "volume": 279603.0}, {"date": "2025-11-05", "close": 8.84, "volume": 186148.0}, {"date": "2025-11-06", "close": 9.19, "volume": 216353.0}, {"date": "2025-11-07", "close": 9.11, "volume": 226331.0}, {"date": "2025-11-10", "close": 8.95, "volume": 192780.0}, {"date": "2025-11-11", "close": 9.05, "volume": 250010.0}, {"date": "2025-11-12", "close": 9.08, "volume": 331474.0}, {"date": "2025-11-13", "close": 7.69, "volume": 864496.0}, {"date": "2025-11-14", "close": 7.89, "volume": 360156.0}, {"date": "2025-11-17", "close": 7.69, "volume": 186943.0}, {"date": "2025-11-18", "close": 7.95, "volume": 105169.0}, {"date": "2025-11-19", "close": 7.65, "volume": 96379.0}, {"date": "2025-11-20", "close": 7.54, "volume": 97348.0}, {"date": "2025-11-21", "close": 7.46, "volume": 185604.0}, {"date": "2025-11-24", "close": 7.58, "volume": 182515.0}, {"date": "2025-11-25", "close": 7.86, "volume": 167333.0}, {"date": "2025-11-26", "close": 7.83, "volume": 72956.0}, {"date": "2025-11-28", "close": 8.07, "volume": 85095.0}, {"date": "2025-12-01", "close": 7.63, "volume": 123246.0}, {"date": "2025-12-02", "close": 7.41, "volume": 175997.0}, {"date": "2025-12-03", "close": 7.69, "volume": 288209.0}, {"date": "2025-12-04", "close": 7.81, "volume": 76828.0}, {"date": "2025-12-05", "close": 7.93, "volume": 100819.0}, {"date": "2025-12-08", "close": 8.2, "volume": 162087.0}, {"date": "2025-12-09", "close": 8.13, "volume": 219439.0}, {"date": "2025-12-10", "close": 7.7, "volume": 174517.0}, {"date": "2025-12-11", "close": 7.78, "volume": 156238.0}, {"date": "2025-12-12", "close": 7.67, "volume": 83329.0}, {"date": "2025-12-15", "close": 7.7, "volume": 115389.0}, {"date": "2025-12-16", "close": 7.88, "volume": 81399.0}, {"date": "2025-12-17", "close": 7.76, "volume": 89028.0}, {"date": "2025-12-18", "close": 7.92, "volume": 95954.0}, {"date": "2025-12-19", "close": 7.87, "volume": 401199.0}, {"date": "2025-12-22", "close": 8.01, "volume": 182638.0}, {"date": "2025-12-23", "close": 7.96, "volume": 65733.0}, {"date": "2025-12-24", "close": 8.13, "volume": 29523.0}, {"date": "2025-12-26", "close": 7.92, "volume": 214371.0}, {"date": "2025-12-29", "close": 7.71, "volume": 83165.0}, {"date": "2025-12-30", "close": 7.62, "volume": 121702.0}, {"date": "2025-12-31", "close": 7.71, "volume": 144690.0}, {"date": "2026-01-02", "close": 7.45, "volume": 101947.0}, {"date": "2026-01-05", "close": 7.12, "volume": 223343.0}, {"date": "2026-01-06", "close": 7.22, "volume": 136201.0}, {"date": "2026-01-07", "close": 7.5, "volume": 88218.0}, {"date": "2026-01-08", "close": 7.31, "volume": 79878.0}, {"date": "2026-01-09", "close": 7.27, "volume": 110389.0}, {"date": "2026-01-12", "close": 7.74, "volume": 119569.0}, {"date": "2026-01-13", "close": 8.0, "volume": 120164.0}, {"date": "2026-01-14", "close": 7.84, "volume": 92461.0}, {"date": "2026-01-15", "close": 8.36, "volume": 94550.0}, {"date": "2026-01-16", "close": 8.01, "volume": 99699.0}, {"date": "2026-01-20", "close": 8.73, "volume": 334604.0}, {"date": "2026-01-21", "close": 8.87, "volume": 160293.0}, {"date": "2026-01-22", "close": 9.26, "volume": 323966.0}, {"date": "2026-01-23", "close": 8.68, "volume": 195047.0}, {"date": "2026-01-26", "close": 8.55, "volume": 112447.0}, {"date": "2026-01-27", "close": 8.72, "volume": 101539.0}, {"date": "2026-01-28", "close": 8.33, "volume": 103376.0}, {"date": "2026-01-29", "close": 8.45, "volume": 116965.0}, {"date": "2026-01-30", "close": 8.36, "volume": 76929.0}, {"date": "2026-02-02", "close": 8.59, "volume": 76995.0}, {"date": "2026-02-03", "close": 8.55, "volume": 55038.0}, {"date": "2026-02-04", "close": 8.42, "volume": 93401.0}, {"date": "2026-02-05", "close": 8.35, "volume": 65343.0}, {"date": "2026-02-06", "close": 8.35, "volume": 55060.0}, {"date": "2026-02-09", "close": 8.04, "volume": 311803.0}, {"date": "2026-02-10", "close": 8.1, "volume": 115626.0}, {"date": "2026-02-11", "close": 7.99, "volume": 94712.0}, {"date": "2026-02-12", "close": 7.71, "volume": 68419.0}, {"date": "2026-02-13", "close": 7.73, "volume": 52672.0}, {"date": "2026-02-17", "close": 8.1, "volume": 61841.0}, {"date": "2026-02-18", "close": 8.42, "volume": 73685.0}, {"date": "2026-02-19", "close": 8.46, "volume": 132174.0}, {"date": "2026-02-20", "close": 8.5, "volume": 128980.0}, {"date": "2026-02-23", "close": 8.55, "volume": 88332.0}, {"date": "2026-02-24", "close": 8.7, "volume": 83457.0}, {"date": "2026-02-25", "close": 8.725, "volume": 38626.0}, {"date": "2026-02-26", "close": 8.71, "volume": 57939.0}, {"date": "2026-02-27", "close": 8.17, "volume": 489709.0}, {"date": "2026-03-02", "close": 8.09, "volume": 67965.0}, {"date": "2026-03-03", "close": 7.81, "volume": 56428.0}, {"date": "2026-03-04", "close": 8.04, "volume": 45391.0}, {"date": "2026-03-05", "close": 7.85, "volume": 91568.0}, {"date": "2026-03-06", "close": 7.77, "volume": 74564.0}, {"date": "2026-03-09", "close": 8.02, "volume": 97309.0}, {"date": "2026-03-10", "close": 8.15, "volume": 95095.0}, {"date": "2026-03-11", "close": 8.18, "volume": 91786.0}, {"date": "2026-03-12", "close": 7.76, "volume": 73019.0}, {"date": "2026-03-13", "close": 7.22, "volume": 165845.0}, {"date": "2026-03-16", "close": 7.45, "volume": 198307.0}, {"date": "2026-03-17", "close": 7.5, "volume": 116333.0}, {"date": "2026-03-18", "close": 7.12, "volume": 291116.0}, {"date": "2026-03-19", "close": 6.95, "volume": 202375.0}, {"date": "2026-03-20", "close": 6.63, "volume": 998099.0}, {"date": "2026-03-23", "close": 6.9, "volume": 238149.0}, {"date": "2026-03-24", "close": 6.91, "volume": 418692.0}, {"date": "2026-03-25", "close": 6.83, "volume": 231879.0}, {"date": "2026-03-26", "close": 4.78, "volume": 1651415.0}, {"date": "2026-03-27", "close": 4.575, "volume": 665770.0}, {"date": "2026-03-30", "close": 4.39, "volume": 464575.0}, {"date": "2026-03-31", "close": 4.69, "volume": 358897.0}, {"date": "2026-04-01", "close": 4.64, "volume": 271471.0}, {"date": "2026-04-02", "close": 4.95, "volume": 328806.0}, {"date": "2026-04-06", "close": 4.86, "volume": 179069.0}, {"date": "2026-04-07", "close": 4.95, "volume": 292987.0}, {"date": "2026-04-08", "close": 5.33, "volume": 244986.0}, {"date": "2026-04-09", "close": 5.19, "volume": 165467.0}, {"date": "2026-04-10", "close": 5.17, "volume": 182527.0}, {"date": "2026-04-13", "close": 5.2, "volume": 95172.0}, {"date": "2026-04-14", "close": 5.26, "volume": 120387.0}, {"date": "2026-04-15", "close": 5.3, "volume": 148135.0}, {"date": "2026-04-16", "close": 5.17, "volume": 128454.0}, {"date": "2026-04-17", "close": 5.39, "volume": 403865.0}, {"date": "2026-04-20", "close": 5.19, "volume": 147069.0}, {"date": "2026-04-21", "close": 4.92, "volume": 216746.0}, {"date": "2026-04-22", "close": 5.04, "volume": 165827.0}, {"date": "2026-04-23", "close": 5.13, "volume": 145633.0}, {"date": "2026-04-24", "close": 5.15, "volume": 162786.0}, {"date": "2026-04-27", "close": 5.26, "volume": 156817.0}, {"date": "2026-04-28", "close": 5.26, "volume": 145968.0}, {"date": "2026-04-29", "close": 5.0, "volume": 134709.0}, {"date": "2026-04-30", "close": 5.15, "volume": 149124.0}, {"date": "2026-05-01", "close": 5.19, "volume": 150289.0}, {"date": "2026-05-04", "close": 5.12, "volume": 275270.0}, {"date": "2026-05-05", "close": 5.18, "volume": 111958.0}, {"date": "2026-05-06", "close": 5.21, "volume": 230485.0}, {"date": "2026-05-07", "close": 5.0, "volume": 149429.0}, {"date": "2026-05-08", "close": 5.07, "volume": 100648.0}, {"date": "2026-05-11", "close": 5.0, "volume": 333733.0}, {"date": "2026-05-12", "close": 5.01, "volume": 364791.0}, {"date": "2026-05-13", "close": 5.19, "volume": 499582.0}, {"date": "2026-05-14", "close": 6.35, "volume": 763820.0}, {"date": "2026-05-15", "close": 6.33, "volume": 406157.0}, {"date": "2026-05-18", "close": 6.25, "volume": 374632.0}, {"date": "2026-05-19", "close": 6.15, "volume": 322842.0}, {"date": "2026-05-20", "close": 6.17, "volume": 346840.0}, {"date": "2026-05-21", "close": 6.21, "volume": 213140.0}, {"date": "2026-05-22", "close": 5.96, "volume": 182723.0}, {"date": "2026-05-26", "close": 6.12, "volume": 284809.0}, {"date": "2026-05-27", "close": 5.99, "volume": 140037.0}, {"date": "2026-05-28", "close": 6.2, "volume": 192995.0}, {"date": "2026-05-29", "close": 6.31, "volume": 193150.0}, {"date": "2026-06-01", "close": 6.09, "volume": 278047.0}, {"date": "2026-06-02", "close": 6.02, "volume": 180536.0}, {"date": "2026-06-03", "close": 6.06, "volume": 180536.0}, {"date": "2026-06-04", "close": 6.22, "volume": 125517.0}, {"date": "2026-06-05", "close": 5.97, "volume": 116415.0}, {"date": "2026-06-08", "close": 6.0, "volume": 157438.0}, {"date": "2026-06-09", "close": 6.18, "volume": 205289.0}, {"date": "2026-06-10", "close": 6.07, "volume": 141228.0}, {"date": "2026-06-11", "close": 6.27, "volume": 168654.0}, {"date": "2026-06-12", "close": 6.34, "volume": 165797.0}, {"date": "2026-06-15", "close": 6.34, "volume": 157067.0}, {"date": "2026-06-16", "close": 6.11, "volume": 501380.0}, {"date": "2026-06-17", "close": 5.92, "volume": 429620.0}, {"date": "2026-06-18", "close": 6.22, "volume": 410485.0}, {"date": "2026-06-22", "close": 6.43, "volume": 337010.0}, {"date": "2026-06-23", "close": 6.7, "volume": 522688.0}, {"date": "2026-06-24", "close": 6.85, "volume": 308008.0}, {"date": "2026-06-25", "close": 6.22, "volume": 439430.0}, {"date": "2026-06-26", "close": 6.62, "volume": 2134629.0}, {"date": "2026-06-29", "close": 6.79, "volume": 285975.0}, {"date": "2026-06-30", "close": 7.08, "volume": 359361.0}, {"date": "2026-07-01", "close": 7.04, "volume": 155709.0}, {"date": "2026-07-02", "close": 7.09, "volume": 134075.0}, {"date": "2026-07-06", "close": 7.22, "volume": 209853.0}, {"date": "2026-07-07", "close": 6.745, "volume": 207105.0}, {"date": "2026-07-08", "close": 6.68, "volume": 198696.0}, {"date": "2026-07-09", "close": 7.0, "volume": 131452.0}, {"date": "2026-07-10", "close": 6.91, "volume": 158091.0}, {"date": "2026-07-13", "close": 6.86, "volume": 159991.0}, {"date": "2026-07-14", "close": 7.12, "volume": 134379.0}, {"date": "2026-07-15", "close": 7.27, "volume": 147337.0}, {"date": "2026-07-16", "close": 7.11, "volume": 149124.0}, {"date": "2026-07-17", "close": 7.16, "volume": 103072.0}, {"date": "2026-07-20", "close": 7.09, "volume": 172046.0}, {"date": "2026-07-21", "close": 7.31, "volume": 65340.0}, {"date": "2026-07-22", "close": 7.12, "volume": 116865.0}, {"date": "2026-07-23", "close": 6.58, "volume": 203302.0}, {"date": "2026-07-24", "close": 6.19, "volume": 313643.0}, {"date": "2026-07-27", "close": 6.37, "volume": 133762.0}, {"date": "2026-07-28", "close": 6.31, "volume": 131705.0}, {"date": "2026-07-29", "close": 6.15, "volume": 183473.0}, {"date": "2026-07-30", "close": 6.45, "volume": 82542.0}, {"date": "2026-07-31", "close": 6.37, "volume": 47048.0}, {"date": "2026-08-03", "close": 6.47, "volume": 249505.0}, {"date": "2026-08-04", "close": 6.4, "volume": 163533.0}, {"date": "2026-08-05", "close": 6.4, "volume": 148617.0}, {"date": "2026-08-06", "close": 6.53, "volume": 253331.0}, {"date": "2026-08-07", "close": 6.43, "volume": 390884.0}, {"date": "2026-08-10", "close": 6.44, "volume": 185544.0}, {"date": "2026-08-11", "close": 6.32, "volume": 215175.0}, {"date": "2026-08-12", "close": 6.43, "volume": 262490.0}, {"date": "2026-08-13", "close": 6.65, "volume": 705242.0}, {"date": "2026-08-14", "close": 6.72, "volume": 281638.0}, {"date": "2026-08-17", "close": 6.46, "volume": 290586.0}, {"date": "2026-08-18", "close": 6.66, "volume": 207790.0}, {"date": "2026-08-19", "close": 6.81, "volume": 150001.0}, {"date": "2026-08-20", "close": 7.49, "volume": 338552.0}, {"date": "2026-08-21", "close": 7.75, "volume": 264029.0}, {"date": "2026-08-24", "close": 7.91, "volume": 155912.0}, {"date": "2026-08-25", "close": 7.53, "volume": 158079.0}, {"date": "2026-08-26", "close": 7.545, "volume": 69297.0}, {"date": "2026-08-27", "close": 7.53, "volume": 74230.0}, {"date": "2026-08-28", "close": 7.47, "volume": 122961.0}, {"date": "2026-08-31", "close": 7.41, "volume": 65516.0}, {"date": "2026-09-01", "close": 7.57, "volume": 127146.0}, {"date": "2026-09-02", "close": 7.77, "volume": 106187.0}, {"date": "2026-09-03", "close": 7.9, "volume": 89682.0}, {"date": "2026-09-04", "close": 7.86, "volume": 51231.0}, {"date": "2026-09-08", "close": 7.97, "volume": 134124.0}, {"date": "2026-09-09", "close": 7.45, "volume": 117902.0}, {"date": "2026-09-10", "close": 7.09, "volume": 265189.0}, {"date": "2026-09-11", "close": 7.23, "volume": 167997.0}, {"date": "2026-09-14", "close": 7.38, "volume": 99558.0}, {"date": "2026-09-15", "close": 7.36, "volume": 149094.0}, {"date": "2026-09-16", "close": 7.29, "volume": 224689.0}, {"date": "2026-09-17", "close": 7.36, "volume": 116247.0}, {"date": "2026-09-18", "close": 7.31, "volume": 259778.0}], "refreshing": true}