{"ticker": "ELTX", "overview": {"cik": "1601485", "ticker": "ELTX", "name": "Elicio Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001413350-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001601485-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001601485-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001612095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001979163-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001787403-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001796436-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0002145902-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081751", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001104659-26-080106", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001601485-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001601485-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001601485-26-000046", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001601485-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001601485-26-000041", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001601485-26-000035", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-16", "title": "Form EFFECT", "accession": "9999999995-26-000830", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001601485-26-000032", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-16", "title": "Prospectus", "accession": "0001628280-26-017941", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-12", "title": "Employee share plan", "accession": "0001601485-26-000030", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-12", "title": "Form CORRESP", "accession": "0001601485-26-000029", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-03-12", "title": "Form S-3/A", "accession": "0001628280-26-017302", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001601485-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001601485-26-000026", "price_sensitive": true}]}, "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": "ELTX", "has_prices": true, "as_of": "2026-10-30", "last": 1.68, "prev_close": 1.75, "change": -0.07000000000000006, "change_pct": -0.040000000000000036, "session_volume": 183885.0, "vwap_5": 1.7615667138957045, "vwap_20": 1.781463896139501, "vwap_60": 2.1872647535350307, "vwap_250": 4.744930582229509, "high_52w": 14.85, "low_52w": 1.55, "avg_volume_20": 278673.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001230486-26-000002", "src": "INSIDERS", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Julian Adams", "who_key": "ADAMS JULIAN", "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 ELTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/000123048626000002/0001230486-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001267490-26-000010", "src": "INSIDERS", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Karen J. Wilson", "who_key": "WILSON KAREN J", "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 ELTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/000126749026000010/0001267490-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001187308-26-000004", "src": "INSIDERS", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Robert R. Ruffolo", "who_key": "RUFFOLO ROBERT R", "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 ELTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/000118730826000004/0001187308-26-000004-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001441889-26-000002", "src": "INSIDERS", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Allen Nissenson", "who_key": "Nissenson Allen", "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 ELTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/000144188926000002/0001441889-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001979324-26-000002", "src": "INSIDERS", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Yekaterina Chudnovsky", "who_key": "Chudnovsky Yekaterina", "role": "Director, 10% Owner", "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 ELTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979324/000197932426000002/0001979324-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001761748-26-000002", "src": "INSIDERS", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Carol Gail Ashe", "who_key": "Ashe Carol Gail", "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 ELTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761748/000176174826000002/0001761748-26-000002-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "0001413350-26-000009", "src": "INSIDERS", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Jay Venkatesan", "who_key": "Venkatesan Jay", "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 ELTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/000141335026000009/0001413350-26-000009-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91728}, {"id": "13DG-0002145902-26-000001", "src": "13DG", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Elicio Therapeutics, Inc.", "who_key": "Elicio 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": "Elicio Therapeutics, Inc. takes a 6.1% passive stake in ELTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/0002145902-26-000001-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-01", "mins": 179568}, {"id": "13DG-0001104659-26-081751", "src": "13DG", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Elicio Therapeutics, Inc.", "who_key": "Elicio Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Elicio Therapeutics, Inc. moves to a 5.3% passive stake in ELTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/0001104659-26-081751-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-01", "mins": 179568}], "recent_buys": [], "institutional": [{"id": "13DG-0002145902-26-000001", "src": "13DG", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Elicio Therapeutics, Inc.", "who_key": "Elicio 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": "Elicio Therapeutics, Inc. takes a 6.1% passive stake in ELTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/0002145902-26-000001-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-01", "mins": 179568}, {"id": "13DG-0001104659-26-081751", "src": "13DG", "ticker": "ELTX", "cik": "1601485", "company": "Elicio Therapeutics, Inc.", "company_raw": "Elicio Therapeutics, Inc.", "who": "Elicio Therapeutics, Inc.", "who_key": "Elicio Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Elicio Therapeutics, Inc. moves to a 5.3% passive stake in ELTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1601485/0001104659-26-081751-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-01", "mins": 179568}], "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": "Elicio Therapeutics, Inc. - Common Stock", "new_value": "Elicio Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001601485", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001601485", "applied": 1, "detected_at": "2026-09-11T14:36:09.425716"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001413350-26-000009", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001601485-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001601485-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001612095-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001979163-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001787403-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001796436-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-16", "title": "Form SCHEDULE 13G", "accession": "0002145902-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081751", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-02", "title": "Prospectus", "accession": "0001104659-26-080106", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080058", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001601485-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001601485-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-15", "title": "Material event", "accession": "0001601485-26-000046", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001601485-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001601485-26-000041", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001601485-26-000035", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-03-16", "title": "Form EFFECT", "accession": "9999999995-26-000830", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-16", "title": "Material event", "accession": "0001601485-26-000032", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-16", "title": "Prospectus", "accession": "0001628280-26-017941", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-12", "title": "Employee share plan", "accession": "0001601485-26-000030", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-12", "title": "Form CORRESP", "accession": "0001601485-26-000029", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-03-12", "title": "Form S-3/A", "accession": "0001628280-26-017302", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-12", "title": "Annual report", "accession": "0001601485-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001601485-26-000026", "price_sensitive": true}], "performance": {"ticker": "ELTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-02-05", "close": 170.2, "volume": 166708.0}, {"date": "2021-02-08", "close": 182.5, "volume": 56269.0}, {"date": "2021-02-09", "close": 179.8, "volume": 18701.0}, {"date": "2021-02-10", "close": 182.0, "volume": 13016.0}, {"date": "2021-02-11", "close": 183.4, "volume": 11335.0}, {"date": "2021-02-12", "close": 195.4, "volume": 14957.0}, {"date": "2021-02-16", "close": 198.4, "volume": 10896.0}, {"date": "2021-02-17", "close": 214.4, "volume": 21700.0}, {"date": "2021-02-18", "close": 237.0, "volume": 17429.0}, {"date": "2021-02-19", "close": 250.2, "volume": 19545.0}, {"date": "2021-02-22", "close": 257.4, "volume": 9711.0}, {"date": "2021-02-23", "close": 211.0, "volume": 15948.0}, {"date": "2021-02-24", "close": 224.0, "volume": 27073.0}, {"date": "2021-02-25", "close": 213.9, "volume": 14218.0}, {"date": "2021-02-26", "close": 173.4, "volume": 23928.0}, {"date": "2021-03-01", "close": 199.2, "volume": 30815.0}, {"date": "2021-03-02", "close": 209.0, "volume": 47012.0}, {"date": "2021-03-03", "close": 205.1, "volume": 17006.0}, {"date": "2021-03-04", "close": 171.2, "volume": 21777.0}, {"date": "2021-03-05", "close": 160.5, "volume": 32451.0}, {"date": "2021-03-08", "close": 150.1, "volume": 24576.0}, {"date": "2021-03-09", "close": 180.0, "volume": 18633.0}, {"date": "2021-03-10", "close": 200.0, "volume": 23268.0}, {"date": "2021-03-11", "close": 202.0, "volume": 18525.0}, {"date": "2021-03-12", "close": 204.5, "volume": 14112.0}, {"date": "2021-03-15", "close": 208.3, "volume": 13526.0}, {"date": "2021-03-16", "close": 206.5, "volume": 11238.0}, {"date": "2021-03-17", "close": 191.3, "volume": 27396.0}, {"date": "2021-03-18", "close": 181.5, "volume": 18381.0}, {"date": "2021-03-19", "close": 176.7, "volume": 84539.0}, {"date": "2021-03-22", "close": 173.9, "volume": 24633.0}, {"date": "2021-03-23", "close": 171.7, "volume": 26221.0}, {"date": "2021-03-24", "close": 167.4, "volume": 14325.0}, {"date": "2021-03-25", "close": 180.0, "volume": 17234.0}, {"date": "2021-03-26", "close": 181.7, "volume": 5519.0}, {"date": "2021-03-29", "close": 180.0, "volume": 4659.0}, {"date": "2021-03-30", "close": 179.9, "volume": 5294.0}, {"date": "2021-03-31", "close": 180.7, "volume": 15532.0}, {"date": "2021-04-01", "close": 178.3, "volume": 10834.0}, {"date": "2021-04-05", "close": 174.7, "volume": 7822.0}, {"date": "2021-04-06", "close": 169.9, "volume": 4588.0}, {"date": "2021-04-07", "close": 160.2, "volume": 8026.0}, {"date": "2021-04-08", "close": 157.0, "volume": 3890.0}, {"date": "2021-04-09", "close": 154.8, "volume": 6628.0}, {"date": "2021-04-12", "close": 148.1, "volume": 11398.0}, {"date": "2021-04-13", "close": 142.9, "volume": 5923.0}, {"date": "2021-04-14", "close": 151.3, "volume": 8322.0}, {"date": "2021-04-15", "close": 148.6, "volume": 2450.0}, {"date": "2021-04-16", "close": 140.7, "volume": 9243.0}, {"date": "2021-04-19", "close": 135.7, "volume": 8071.0}, {"date": "2021-04-20", "close": 133.0, "volume": 10056.0}, {"date": "2021-04-21", "close": 135.6, "volume": 13782.0}, {"date": "2021-04-22", "close": 142.7, "volume": 6419.0}, {"date": "2021-04-23", "close": 133.5, "volume": 3663.0}, {"date": "2021-04-26", "close": 144.3, "volume": 3005.0}, {"date": "2021-04-27", "close": 146.8, "volume": 3075.0}, {"date": "2021-04-28", "close": 143.8, "volume": 2750.0}, {"date": "2021-04-29", "close": 141.5, "volume": 3567.0}, {"date": "2021-04-30", "close": 141.3, "volume": 3475.0}, {"date": "2021-05-03", "close": 146.4, "volume": 2931.0}, {"date": "2021-05-04", "close": 143.1, "volume": 9418.0}, {"date": "2021-05-05", "close": 138.2, "volume": 7292.0}, {"date": "2021-05-06", "close": 143.2, "volume": 5013.0}, {"date": "2021-05-07", "close": 142.4, "volume": 1672.0}, {"date": "2021-05-10", "close": 135.1, "volume": 7461.0}, {"date": "2021-05-11", "close": 134.0, "volume": 3996.0}, {"date": "2021-05-12", "close": 145.4, "volume": 4197.0}, {"date": "2021-05-13", "close": 140.0, "volume": 5155.0}, {"date": "2021-05-14", "close": 140.6, "volume": 6145.0}, {"date": "2021-05-17", "close": 138.2, "volume": 2577.0}, {"date": "2021-05-18", "close": 143.4, "volume": 4077.0}, {"date": "2021-05-19", "close": 151.4, "volume": 5209.0}, {"date": "2021-05-20", "close": 160.6, "volume": 2861.0}, {"date": "2021-05-21", "close": 151.9, "volume": 4527.0}, {"date": "2021-05-24", "close": 151.9, "volume": 2722.0}, {"date": "2021-05-25", "close": 146.5, "volume": 1253.0}, {"date": "2021-05-26", "close": 149.0, "volume": 1732.0}, {"date": "2021-05-27", "close": 158.3, "volume": 2470.0}, {"date": "2021-05-28", "close": 154.4, "volume": 2013.0}, {"date": "2021-06-01", "close": 148.9, "volume": 1984.0}, {"date": "2021-06-02", "close": 158.6, "volume": 5713.0}, {"date": "2021-06-03", "close": 155.8, "volume": 1609.0}, {"date": "2021-06-04", "close": 146.7, "volume": 1871.0}, {"date": "2021-06-07", "close": 134.9, "volume": 11716.0}, {"date": "2021-06-08", "close": 131.6, "volume": 10679.0}, {"date": "2021-06-09", "close": 133.0, "volume": 6276.0}, {"date": "2021-06-10", "close": 136.0, "volume": 4343.0}, {"date": "2021-06-11", "close": 134.4, "volume": 4450.0}, {"date": "2021-06-14", "close": 131.9, "volume": 5529.0}, {"date": "2021-06-15", "close": 132.4, "volume": 6407.0}, {"date": "2021-06-16", "close": 132.5, "volume": 14778.0}, {"date": "2021-06-17", "close": 133.3, "volume": 13218.0}, {"date": "2021-06-18", "close": 136.4, "volume": 16965.0}, {"date": "2021-06-21", "close": 130.2, "volume": 19655.0}, {"date": "2021-06-22", "close": 130.3, "volume": 32967.0}, {"date": "2021-06-23", "close": 132.8, "volume": 9540.0}, {"date": "2021-06-24", "close": 137.8, "volume": 7395.0}, {"date": "2021-06-25", "close": 153.0, "volume": 21408.0}, {"date": "2021-06-28", "close": 143.3, "volume": 6435.0}, {"date": "2021-06-29", "close": 144.5, "volume": 8117.0}, {"date": "2021-06-30", "close": 130.2, "volume": 15705.0}, {"date": "2021-07-01", "close": 124.0, "volume": 8898.0}, {"date": "2021-07-02", "close": 115.3, "volume": 7374.0}, {"date": "2021-07-06", "close": 112.9, "volume": 4118.0}, {"date": "2021-07-07", "close": 112.3, "volume": 7005.0}, {"date": "2021-07-08", "close": 111.5, "volume": 5418.0}, {"date": "2021-07-09", "close": 116.2, "volume": 2333.0}, {"date": "2021-07-12", "close": 114.5, "volume": 4732.0}, {"date": "2021-07-13", "close": 111.0, "volume": 2605.0}, {"date": "2021-07-14", "close": 106.5, "volume": 6380.0}, {"date": "2021-07-15", "close": 106.9, "volume": 4325.0}, {"date": "2021-07-16", "close": 108.5, "volume": 2929.0}, {"date": "2021-07-19", "close": 107.3, "volume": 3193.0}, {"date": "2021-07-20", "close": 112.4, "volume": 3066.0}, {"date": "2021-07-21", "close": 116.1, "volume": 1584.0}, {"date": "2021-07-22", "close": 110.4, "volume": 3267.0}, {"date": "2021-07-23", "close": 107.5, "volume": 2905.0}, {"date": "2021-07-26", "close": 111.1, "volume": 5086.0}, {"date": "2021-07-27", "close": 107.3, "volume": 4548.0}, {"date": "2021-07-28", "close": 108.4, "volume": 2242.0}, {"date": "2021-07-29", "close": 109.0, "volume": 1148.0}, {"date": "2021-07-30", "close": 106.3, "volume": 9598.0}, {"date": "2021-08-02", "close": 105.0, "volume": 1611.0}, {"date": "2021-08-03", "close": 109.7, "volume": 3567.0}, {"date": "2021-08-04", "close": 115.6, "volume": 8877.0}, {"date": "2021-08-05", "close": 112.1, "volume": 4896.0}, {"date": "2021-08-06", "close": 108.2, "volume": 2468.0}, {"date": "2021-08-09", "close": 107.2, "volume": 8376.0}, {"date": "2021-08-10", "close": 126.1, "volume": 11909.0}, {"date": "2021-08-11", "close": 132.5, "volume": 12804.0}, {"date": "2021-08-12", "close": 108.4, "volume": 15692.0}, {"date": "2021-08-13", "close": 110.8, "volume": 15012.0}, {"date": "2021-08-16", "close": 103.3, "volume": 12280.0}, {"date": "2021-08-17", "close": 94.7, "volume": 15741.0}, {"date": "2021-08-18", "close": 93.1, "volume": 9711.0}, {"date": "2021-08-19", "close": 95.6, "volume": 12660.0}, {"date": "2021-08-20", "close": 93.5, "volume": 9630.0}, {"date": "2021-08-23", "close": 100.7, "volume": 26607.0}, {"date": "2021-08-24", "close": 99.0, "volume": 28898.0}, {"date": "2021-08-25", "close": 100.7, "volume": 16795.0}, {"date": "2021-08-26", "close": 98.5, "volume": 20602.0}, {"date": "2021-08-27", "close": 99.8, "volume": 13159.0}, {"date": "2021-08-30", "close": 105.4, "volume": 18378.0}, {"date": "2021-08-31", "close": 110.1, "volume": 11605.0}, {"date": "2021-09-01", "close": 110.1, "volume": 14870.0}, {"date": "2021-09-02", "close": 119.8, "volume": 14511.0}, {"date": "2021-09-03", "close": 124.6, "volume": 18439.0}, {"date": "2021-09-07", "close": 124.8, "volume": 17443.0}, {"date": "2021-09-08", "close": 111.4, "volume": 13657.0}, {"date": "2021-09-09", "close": 110.7, "volume": 13538.0}, {"date": "2021-09-10", "close": 106.8, "volume": 13968.0}, {"date": "2021-09-13", "close": 108.6, "volume": 16411.0}, {"date": "2021-09-14", "close": 106.7, "volume": 15219.0}, {"date": "2021-09-15", "close": 106.9, "volume": 24980.0}, {"date": "2021-09-16", "close": 110.0, "volume": 32484.0}, {"date": "2021-09-17", "close": 105.2, "volume": 178589.0}, {"date": "2021-09-20", "close": 98.7, "volume": 35150.0}, {"date": "2021-09-21", "close": 99.8, "volume": 35420.0}, {"date": "2021-09-22", "close": 102.5, "volume": 9671.0}, {"date": "2021-09-23", "close": 103.5, "volume": 8146.0}, {"date": "2021-09-24", "close": 100.8, "volume": 2975.0}, {"date": "2021-09-27", "close": 104.0, "volume": 16710.0}, {"date": "2021-09-28", "close": 101.1, "volume": 9600.0}, {"date": "2021-09-29", "close": 95.7, "volume": 17224.0}, {"date": "2021-09-30", "close": 97.7, "volume": 10515.0}, {"date": "2021-10-01", "close": 99.5, "volume": 10017.0}, {"date": "2021-10-04", "close": 92.4, "volume": 17763.0}, {"date": "2021-10-05", "close": 88.9, "volume": 23857.0}, {"date": "2021-10-06", "close": 84.6, "volume": 11892.0}, {"date": "2021-10-07", "close": 84.9, "volume": 15371.0}, {"date": "2021-10-08", "close": 85.8, "volume": 8797.0}, {"date": "2021-10-11", "close": 88.6, "volume": 4340.0}, {"date": "2021-10-12", "close": 88.5, "volume": 8266.0}, {"date": "2021-10-13", "close": 86.5, "volume": 12389.0}, {"date": "2021-10-14", "close": 86.7, "volume": 13817.0}, {"date": "2021-10-15", "close": 86.9, "volume": 11161.0}, {"date": "2021-10-18", "close": 86.0, "volume": 5538.0}, {"date": "2021-10-19", "close": 86.8, "volume": 10439.0}, {"date": "2021-10-20", "close": 84.9, "volume": 7962.0}, {"date": "2021-10-21", "close": 86.9, "volume": 8167.0}, {"date": "2021-10-22", "close": 85.7, "volume": 7221.0}, {"date": "2021-10-25", "close": 90.5, "volume": 14206.0}, {"date": "2021-10-26", "close": 86.9, "volume": 65486.0}, {"date": "2021-10-27", "close": 38.6, "volume": 298294.0}, {"date": "2021-10-28", "close": 41.1, "volume": 79019.0}, {"date": "2021-10-29", "close": 41.7, "volume": 23038.0}, {"date": "2021-11-01", "close": 47.7, "volume": 52240.0}, {"date": "2021-11-02", "close": 45.6, "volume": 33866.0}, {"date": "2021-11-03", "close": 45.5, "volume": 22780.0}, {"date": "2021-11-04", "close": 46.5, "volume": 97371.0}, {"date": "2021-11-05", "close": 47.8, "volume": 20873.0}, {"date": "2021-11-08", "close": 48.7, "volume": 59914.0}, {"date": "2021-11-09", "close": 47.6, "volume": 13483.0}, {"date": "2021-11-10", "close": 42.9, "volume": 47548.0}, {"date": "2021-11-11", "close": 44.6, "volume": 9206.0}, {"date": "2021-11-12", "close": 44.4, "volume": 9654.0}, {"date": "2021-11-15", "close": 42.1, "volume": 60650.0}, {"date": "2021-11-16", "close": 42.3, "volume": 25595.0}, {"date": "2021-11-17", "close": 42.4, "volume": 25513.0}, {"date": "2021-11-18", "close": 41.4, "volume": 15078.0}, {"date": "2021-11-19", "close": 41.0, "volume": 10210.0}, {"date": "2021-11-22", "close": 40.5, "volume": 12001.0}, {"date": "2021-11-23", "close": 39.9, "volume": 12863.0}, {"date": "2021-11-24", "close": 39.8, "volume": 11295.0}, {"date": "2021-11-26", "close": 37.5, "volume": 11765.0}, {"date": "2021-11-29", "close": 36.0, "volume": 10741.0}, {"date": "2021-11-30", "close": 36.0, "volume": 18945.0}, {"date": "2021-12-01", "close": 33.9, "volume": 17894.0}, {"date": "2021-12-02", "close": 36.0, "volume": 19512.0}, {"date": "2021-12-03", "close": 33.4, "volume": 21219.0}, {"date": "2021-12-06", "close": 34.2, "volume": 13344.0}, {"date": "2021-12-07", "close": 35.3, "volume": 15765.0}, {"date": "2021-12-08", "close": 35.9, "volume": 9716.0}, {"date": "2021-12-09", "close": 34.9, "volume": 13570.0}, {"date": "2021-12-10", "close": 26.1, "volume": 129098.0}, {"date": "2021-12-13", "close": 25.2, "volume": 49933.0}, {"date": "2021-12-14", "close": 23.5, "volume": 53281.0}, {"date": "2021-12-15", "close": 24.9, "volume": 34822.0}, {"date": "2021-12-16", "close": 25.7, "volume": 14484.0}, {"date": "2021-12-17", "close": 25.5, "volume": 35181.0}, {"date": "2021-12-20", "close": 26.2, "volume": 24900.0}, {"date": "2021-12-21", "close": 27.0, "volume": 16161.0}, {"date": "2021-12-22", "close": 26.5, "volume": 12890.0}, {"date": "2021-12-23", "close": 26.5, "volume": 11785.0}, {"date": "2021-12-27", "close": 25.8, "volume": 26032.0}, {"date": "2021-12-28", "close": 25.9, "volume": 126525.0}, {"date": "2021-12-29", "close": 24.0, "volume": 26191.0}, {"date": "2021-12-30", "close": 28.7, "volume": 49335.0}, {"date": "2021-12-31", "close": 29.0, "volume": 17014.0}, {"date": "2022-01-03", "close": 29.2, "volume": 13952.0}, {"date": "2022-01-04", "close": 29.6, "volume": 8527.0}, {"date": "2022-01-05", "close": 28.0, "volume": 19924.0}, {"date": "2022-01-06", "close": 27.5, "volume": 8382.0}, {"date": "2022-01-07", "close": 25.9, "volume": 6174.0}, {"date": "2022-01-10", "close": 25.1, "volume": 7760.0}, {"date": "2022-01-11", "close": 26.2, "volume": 6803.0}, {"date": "2022-01-12", "close": 27.5, "volume": 15463.0}, {"date": "2022-01-13", "close": 24.5, "volume": 8404.0}, {"date": "2022-01-14", "close": 23.2, "volume": 18721.0}, {"date": "2022-01-18", "close": 22.4, "volume": 11159.0}, {"date": "2022-01-19", "close": 22.6, "volume": 5869.0}, {"date": "2022-01-20", "close": 22.1, "volume": 10022.0}, {"date": "2022-01-21", "close": 21.9, "volume": 12589.0}, {"date": "2022-01-24", "close": 23.4, "volume": 8160.0}, {"date": "2022-01-25", "close": 24.6, "volume": 8011.0}, {"date": "2022-01-26", "close": 22.5, "volume": 4832.0}, {"date": "2022-01-27", "close": 21.7, "volume": 9421.0}, {"date": "2022-01-28", "close": 24.8, "volume": 17635.0}, {"date": "2022-01-31", "close": 27.0, "volume": 17785.0}, {"date": "2022-02-01", "close": 28.8, "volume": 13098.0}, {"date": "2022-02-02", "close": 27.6, "volume": 7348.0}, {"date": "2022-02-03", "close": 25.5, "volume": 10598.0}, {"date": "2022-02-04", "close": 25.6, "volume": 19510.0}, {"date": "2022-02-07", "close": 24.1, "volume": 9123.0}, {"date": "2022-02-08", "close": 23.0, "volume": 10486.0}, {"date": "2022-02-09", "close": 23.0, "volume": 23962.0}, {"date": "2022-02-10", "close": 22.2, "volume": 12712.0}, {"date": "2022-02-11", "close": 21.3, "volume": 6566.0}, {"date": "2022-02-14", "close": 21.4, "volume": 4645.0}, {"date": "2022-02-15", "close": 21.2, "volume": 6389.0}, {"date": "2022-02-16", "close": 21.6, "volume": 2800.0}, {"date": "2022-02-17", "close": 21.2, "volume": 4297.0}, {"date": "2022-02-18", "close": 21.6, "volume": 7205.0}, {"date": "2022-02-22", "close": 20.6, "volume": 3932.0}, {"date": "2022-02-23", "close": 20.1, "volume": 4753.0}, {"date": "2022-02-24", "close": 20.6, "volume": 5897.0}, {"date": "2022-02-25", "close": 20.6, "volume": 2011.0}, {"date": "2022-02-28", "close": 18.6, "volume": 4903.0}, {"date": "2022-03-01", "close": 20.0, "volume": 7468.0}, {"date": "2022-03-02", "close": 19.9, "volume": 10498.0}, {"date": "2022-03-03", "close": 19.4, "volume": 3890.0}, {"date": "2022-03-04", "close": 18.8, "volume": 5670.0}, {"date": "2022-03-07", "close": 18.6, "volume": 3543.0}, {"date": "2022-03-08", "close": 19.5, "volume": 5420.0}, {"date": "2022-03-09", "close": 21.1, "volume": 9253.0}, {"date": "2022-03-10", "close": 20.5, "volume": 3777.0}, {"date": "2022-03-11", "close": 18.6, "volume": 2230.0}, {"date": "2022-03-14", "close": 17.2, "volume": 8684.0}, {"date": "2022-03-15", "close": 17.6, "volume": 5784.0}, {"date": "2022-03-16", "close": 18.5, "volume": 7279.0}, {"date": "2022-03-17", "close": 22.3, "volume": 8764.0}, {"date": "2022-03-18", "close": 25.0, "volume": 17637.0}, {"date": "2022-03-21", "close": 21.6, "volume": 7869.0}, {"date": "2022-03-22", "close": 19.7, "volume": 8336.0}, {"date": "2022-03-23", "close": 21.5, "volume": 8582.0}, {"date": "2022-03-24", "close": 22.9, "volume": 6676.0}, {"date": "2022-03-25", "close": 23.2, "volume": 8029.0}, {"date": "2022-03-28", "close": 21.5, "volume": 6296.0}, {"date": "2022-03-29", "close": 22.5, "volume": 6579.0}, {"date": "2022-03-30", "close": 20.4, "volume": 9449.0}, {"date": "2022-03-31", "close": 21.2, "volume": 9073.0}, {"date": "2022-04-01", "close": 22.3, "volume": 9881.0}, {"date": "2022-04-04", "close": 22.3, "volume": 4936.0}, {"date": "2022-04-05", "close": 22.0, "volume": 5173.0}, {"date": "2022-04-06", "close": 21.9, "volume": 14085.0}, {"date": "2022-04-07", "close": 21.1, "volume": 5384.0}, {"date": "2022-04-08", "close": 21.5, "volume": 7071.0}, {"date": "2022-04-11", "close": 19.7, "volume": 4865.0}, {"date": "2022-04-12", "close": 18.8, "volume": 5722.0}, {"date": "2022-04-13", "close": 18.0, "volume": 9229.0}, {"date": "2022-04-14", "close": 17.3, "volume": 6192.0}, {"date": "2022-04-18", "close": 17.5, "volume": 9238.0}, {"date": "2022-04-19", "close": 17.0, "volume": 10495.0}, {"date": "2022-04-20", "close": 17.0, "volume": 4989.0}, {"date": "2022-04-21", "close": 15.8, "volume": 11516.0}, {"date": "2022-04-22", "close": 15.4, "volume": 5919.0}, {"date": "2022-04-25", "close": 14.1, "volume": 10517.0}, {"date": "2022-04-26", "close": 13.6, "volume": 5575.0}, {"date": "2022-04-27", "close": 12.6, "volume": 13662.0}, {"date": "2022-04-28", "close": 12.8, "volume": 5951.0}, {"date": "2022-04-29", "close": 12.5, "volume": 7733.0}, {"date": "2022-05-02", "close": 13.4, "volume": 12160.0}, {"date": "2022-05-03", "close": 13.8, "volume": 11975.0}, {"date": "2022-05-04", "close": 16.2, "volume": 16340.0}, {"date": "2022-05-05", "close": 15.5, "volume": 31431.0}, {"date": "2022-05-06", "close": 15.9, "volume": 12090.0}, {"date": "2022-05-09", "close": 14.2, "volume": 15585.0}, {"date": "2022-05-10", "close": 15.6, "volume": 10460.0}, {"date": "2022-05-11", "close": 13.1, "volume": 14826.0}, {"date": "2022-05-12", "close": 13.45, "volume": 5731.0}, {"date": "2022-05-13", "close": 13.0, "volume": 7769.0}, {"date": "2022-05-16", "close": 13.0, "volume": 9094.0}, {"date": "2022-05-17", "close": 12.2, "volume": 19956.0}, {"date": "2022-05-18", "close": 11.0, "volume": 11442.0}, {"date": "2022-05-19", "close": 12.4, "volume": 13040.0}, {"date": "2022-05-20", "close": 12.8, "volume": 20806.0}, {"date": "2022-05-23", "close": 12.4, "volume": 7235.0}, {"date": "2022-05-24", "close": 12.3, "volume": 9267.0}, {"date": "2022-05-25", "close": 12.6, "volume": 6577.0}, {"date": "2022-05-26", "close": 13.2, "volume": 6915.0}, {"date": "2022-05-27", "close": 15.0, "volume": 19997.0}, {"date": "2022-05-31", "close": 17.6, "volume": 13567.0}, {"date": "2022-06-01", "close": 16.3, "volume": 14017.0}, {"date": "2022-06-02", "close": 16.1, "volume": 5734.0}, {"date": "2022-06-03", "close": 15.7, "volume": 4069.0}, {"date": "2022-06-06", "close": 14.7, "volume": 13548.0}, {"date": "2022-06-07", "close": 17.7, "volume": 10518.0}, {"date": "2022-06-08", "close": 16.9, "volume": 10101.0}, {"date": "2022-06-09", "close": 17.3, "volume": 3233.0}, {"date": "2022-06-10", "close": 17.4, "volume": 6419.0}, {"date": "2022-06-13", "close": 17.6, "volume": 22425.0}, {"date": "2022-06-14", "close": 16.0, "volume": 8767.0}, {"date": "2022-06-15", "close": 15.1, "volume": 8734.0}, {"date": "2022-06-16", "close": 13.0, "volume": 31358.0}, {"date": "2022-06-17", "close": 13.8, "volume": 11200.0}, {"date": "2022-06-21", "close": 15.4, "volume": 18090.0}, {"date": "2022-06-22", "close": 20.2, "volume": 57784.0}, {"date": "2022-06-23", "close": 19.7, "volume": 43342.0}, {"date": "2022-06-24", "close": 19.6, "volume": 202334.0}, {"date": "2022-06-27", "close": 19.1, "volume": 8856.0}, {"date": "2022-06-28", "close": 18.2, "volume": 2866.0}, {"date": "2022-06-29", "close": 17.1, "volume": 14166.0}, {"date": "2022-06-30", "close": 11.4, "volume": 95532.0}, {"date": "2022-07-01", "close": 11.2, "volume": 38749.0}, {"date": "2022-07-05", "close": 11.2, "volume": 16892.0}, {"date": "2022-07-06", "close": 11.3, "volume": 7846.0}, {"date": "2022-07-07", "close": 11.2, "volume": 14117.0}, {"date": "2022-07-08", "close": 11.3, "volume": 4344.0}, {"date": "2022-07-11", "close": 10.5, "volume": 10274.0}, {"date": "2022-07-12", "close": 10.8, "volume": 5176.0}, {"date": "2022-07-13", "close": 10.7, "volume": 6156.0}, {"date": "2022-07-14", "close": 10.8, "volume": 5846.0}, {"date": "2022-07-15", "close": 10.6, "volume": 6963.0}, {"date": "2022-07-18", "close": 10.4, "volume": 12865.0}, {"date": "2022-07-19", "close": 10.2, "volume": 12762.0}, {"date": "2022-07-20", "close": 10.4, "volume": 3074.0}, {"date": "2022-07-21", "close": 10.7, "volume": 4182.0}, {"date": "2022-07-22", "close": 10.4, "volume": 3820.0}, {"date": "2022-07-25", "close": 9.875, "volume": 9408.0}, {"date": "2022-07-26", "close": 10.8, "volume": 23954.0}, {"date": "2022-07-27", "close": 11.0, "volume": 9157.0}, {"date": "2022-07-28", "close": 10.9, "volume": 7854.0}, {"date": "2022-07-29", "close": 10.8, "volume": 4902.0}, {"date": "2022-08-01", "close": 10.7, "volume": 19277.0}, {"date": "2022-08-02", "close": 10.6, "volume": 1949.0}, {"date": "2022-08-03", "close": 10.7, "volume": 8346.0}, {"date": "2022-08-04", "close": 10.8, "volume": 18175.0}, {"date": "2022-08-05", "close": 10.9, "volume": 13792.0}, {"date": "2022-08-08", "close": 10.5, "volume": 9798.0}, {"date": "2022-08-09", "close": 10.3, "volume": 9907.0}, {"date": "2022-08-10", "close": 10.3, "volume": 7110.0}, {"date": "2022-08-11", "close": 10.3, "volume": 7913.0}, {"date": "2022-08-12", "close": 10.3, "volume": 3382.0}, {"date": "2022-08-15", "close": 10.4, "volume": 11961.0}, {"date": "2022-08-16", "close": 10.3, "volume": 11401.0}, {"date": "2022-08-17", "close": 10.2, "volume": 16794.0}, {"date": "2022-08-18", "close": 10.2, "volume": 8179.0}, {"date": "2022-08-19", "close": 10.2, "volume": 4180.0}, {"date": "2022-08-22", "close": 10.1, "volume": 9538.0}, {"date": "2022-08-23", "close": 10.1, "volume": 3020.0}, {"date": "2022-08-24", "close": 10.2, "volume": 2184.0}, {"date": "2022-08-25", "close": 10.2, "volume": 2468.0}, {"date": "2022-08-26", "close": 10.2, "volume": 6321.0}, {"date": "2022-08-29", "close": 10.2, "volume": 5267.0}, {"date": "2022-08-30", "close": 10.1, "volume": 3036.0}, {"date": "2022-08-31", "close": 10.2, "volume": 4716.0}, {"date": "2022-09-01", "close": 10.0, "volume": 4914.0}, {"date": "2022-09-02", "close": 9.944, "volume": 2271.0}, {"date": "2022-09-06", "close": 10.2, "volume": 3684.0}, {"date": "2022-09-07", "close": 10.2, "volume": 7912.0}, {"date": "2022-09-08", "close": 10.2, "volume": 5523.0}, {"date": "2022-09-09", "close": 11.25, "volume": 27585.0}, {"date": "2022-09-12", "close": 12.3, "volume": 7580.0}, {"date": "2022-09-13", "close": 12.0, "volume": 4678.0}, {"date": "2022-09-14", "close": 11.8, "volume": 3498.0}, {"date": "2022-09-15", "close": 11.5, "volume": 5205.0}, {"date": "2022-09-16", "close": 10.6, "volume": 21923.0}, {"date": "2022-09-19", "close": 10.5, "volume": 1926.0}, {"date": "2022-09-20", "close": 10.2, "volume": 2196.0}, {"date": "2022-09-21", "close": 10.0, "volume": 3889.0}, {"date": "2022-09-22", "close": 9.348, "volume": 3756.0}, {"date": "2022-09-23", "close": 10.0, "volume": 3751.0}, {"date": "2022-09-26", "close": 9.1, "volume": 1700.0}, {"date": "2022-09-27", "close": 9.216, "volume": 1332.0}, {"date": "2022-09-28", "close": 9.001, "volume": 6437.0}, {"date": "2022-09-29", "close": 9.003, "volume": 3469.0}, {"date": "2022-09-30", "close": 9.2, "volume": 1463.0}, {"date": "2022-10-03", "close": 9.198, "volume": 4147.0}, {"date": "2022-10-04", "close": 9.401, "volume": 3859.0}, {"date": "2022-10-05", "close": 9.996, "volume": 7819.0}, {"date": "2022-10-06", "close": 9.401, "volume": 3138.0}, {"date": "2022-10-07", "close": 9.401, "volume": 566.0}, {"date": "2022-10-10", "close": 9.456, "volume": 285.0}, {"date": "2022-10-11", "close": 9.1, "volume": 1868.0}, {"date": "2022-10-12", "close": 9.3, "volume": 1278.0}, {"date": "2022-10-13", "close": 9.5, "volume": 681.0}, {"date": "2022-10-14", "close": 10.2, "volume": 3348.0}, {"date": "2022-10-17", "close": 10.3, "volume": 4235.0}, {"date": "2022-10-18", "close": 10.8, "volume": 23689.0}, {"date": "2022-10-19", "close": 10.7, "volume": 13541.0}, {"date": "2022-10-20", "close": 10.4, "volume": 9076.0}, {"date": "2022-10-21", "close": 10.5, "volume": 5295.0}, {"date": "2022-10-24", "close": 10.5, "volume": 1484.0}, {"date": "2022-10-25", "close": 10.6, "volume": 7940.0}, {"date": "2022-10-26", "close": 10.5, "volume": 5366.0}, {"date": "2022-10-27", "close": 9.948, "volume": 4306.0}, {"date": "2022-10-28", "close": 10.0, "volume": 6967.0}, {"date": "2022-10-31", "close": 10.0, "volume": 5312.0}, {"date": "2022-11-01", "close": 9.748, "volume": 7079.0}, {"date": "2022-11-02", "close": 9.695, "volume": 6532.0}, {"date": "2022-11-03", "close": 9.303, "volume": 3993.0}, {"date": "2022-11-04", "close": 8.949, "volume": 8827.0}, {"date": "2022-11-07", "close": 9.098, "volume": 7460.0}, {"date": "2022-11-08", "close": 8.7, "volume": 10450.0}, {"date": "2022-11-09", "close": 8.1, "volume": 11132.0}, {"date": "2022-11-10", "close": 9.214, "volume": 3648.0}, {"date": "2022-11-11", "close": 9.686, "volume": 4023.0}, {"date": "2022-11-14", "close": 9.0, "volume": 5131.0}, {"date": "2022-11-15", "close": 8.5, "volume": 6139.0}, {"date": "2022-11-16", "close": 8.695, "volume": 7135.0}, {"date": "2022-11-17", "close": 8.619, "volume": 8771.0}, {"date": "2022-11-18", "close": 8.619, "volume": 8598.0}, {"date": "2022-11-21", "close": 8.501, "volume": 5125.0}, {"date": "2022-11-22", "close": 8.501, "volume": 6092.0}, {"date": "2022-11-23", "close": 8.5, "volume": 5326.0}, {"date": "2022-11-25", "close": 9.0, "volume": 16715.0}, {"date": "2022-11-28", "close": 8.785, "volume": 17177.0}, {"date": "2022-11-29", "close": 8.601, "volume": 5820.0}, {"date": "2022-11-30", "close": 8.479, "volume": 13535.0}, {"date": "2022-12-01", "close": 8.2, "volume": 3164.0}, {"date": "2022-12-02", "close": 9.2, "volume": 6304.0}, {"date": "2022-12-05", "close": 8.401, "volume": 4287.0}, {"date": "2022-12-06", "close": 8.5, "volume": 7651.0}, {"date": "2022-12-07", "close": 8.6, "volume": 3115.0}, {"date": "2022-12-08", "close": 8.3, "volume": 5981.0}, {"date": "2022-12-09", "close": 8.321, "volume": 3587.0}, {"date": "2022-12-12", "close": 9.0, "volume": 4136.0}, {"date": "2022-12-13", "close": 8.65, "volume": 3609.0}, {"date": "2022-12-14", "close": 8.101, "volume": 7897.0}, {"date": "2022-12-15", "close": 8.401, "volume": 3355.0}, {"date": "2022-12-16", "close": 8.5, "volume": 544.0}, {"date": "2022-12-19", "close": 8.121, "volume": 4649.0}, {"date": "2022-12-20", "close": 8.36, "volume": 2704.0}, {"date": "2022-12-21", "close": 8.1, "volume": 3858.0}, {"date": "2022-12-22", "close": 8.7, "volume": 1908.0}, {"date": "2022-12-23", "close": 8.4, "volume": 721.0}, {"date": "2022-12-27", "close": 8.5, "volume": 839.0}, {"date": "2022-12-28", "close": 8.399, "volume": 2877.0}, {"date": "2022-12-29", "close": 8.001, "volume": 19951.0}, {"date": "2022-12-30", "close": 8.116, "volume": 21890.0}, {"date": "2023-01-03", "close": 8.719, "volume": 1376.0}, {"date": "2023-01-04", "close": 8.822, "volume": 2327.0}, {"date": "2023-01-05", "close": 8.861, "volume": 2964.0}, {"date": "2023-01-06", "close": 9.001, "volume": 2242.0}, {"date": "2023-01-09", "close": 9.596, "volume": 3134.0}, {"date": "2023-01-10", "close": 9.5, "volume": 6390.0}, {"date": "2023-01-11", "close": 9.17, "volume": 1460.0}, {"date": "2023-01-12", "close": 9.41, "volume": 2451.0}, {"date": "2023-01-13", "close": 10.2, "volume": 3501.0}, {"date": "2023-01-17", "close": 7.05, "volume": 75531.0}, {"date": "2023-01-18", "close": 6.93, "volume": 47572.0}, {"date": "2023-01-19", "close": 6.601, "volume": 26830.0}, {"date": "2023-01-20", "close": 6.3, "volume": 16793.0}, {"date": "2023-01-23", "close": 6.819, "volume": 9971.0}, {"date": "2023-01-24", "close": 6.805, "volume": 4221.0}, {"date": "2023-01-25", "close": 6.403, "volume": 3228.0}, {"date": "2023-01-26", "close": 7.0, "volume": 18285.0}, {"date": "2023-01-27", "close": 7.0, "volume": 17922.0}, {"date": "2023-01-30", "close": 7.001, "volume": 8815.0}, {"date": "2023-01-31", "close": 7.201, "volume": 2212.0}, {"date": "2023-02-01", "close": 7.0, "volume": 3825.0}, {"date": "2023-02-02", "close": 6.728, "volume": 12065.0}, {"date": "2023-02-03", "close": 6.728, "volume": 1352.0}, {"date": "2023-02-06", "close": 6.937, "volume": 1873.0}, {"date": "2023-02-07", "close": 6.937, "volume": 667.0}, {"date": "2023-02-08", "close": 7.001, "volume": 2325.0}, {"date": "2023-02-09", "close": 7.0, "volume": 3296.0}, {"date": "2023-02-10", "close": 6.814, "volume": 2338.0}, {"date": "2023-02-13", "close": 6.5, "volume": 5783.0}, {"date": "2023-02-14", "close": 6.9, "volume": 3977.0}, {"date": "2023-02-15", "close": 6.77, "volume": 7969.0}, {"date": "2023-02-16", "close": 6.7, "volume": 6587.0}, {"date": "2023-02-17", "close": 6.455, "volume": 10148.0}, {"date": "2023-02-21", "close": 6.5, "volume": 3275.0}, {"date": "2023-02-22", "close": 6.5, "volume": 1457.0}, {"date": "2023-02-23", "close": 6.6, "volume": 4503.0}, {"date": "2023-02-24", "close": 6.601, "volume": 7382.0}, {"date": "2023-02-27", "close": 6.6, "volume": 163.0}, {"date": "2023-02-28", "close": 6.4, "volume": 1621.0}, {"date": "2023-03-01", "close": 6.019, "volume": 2749.0}, {"date": "2023-03-02", "close": 6.108, "volume": 1585.0}, {"date": "2023-03-03", "close": 6.656, "volume": 1674.0}, {"date": "2023-03-06", "close": 6.298, "volume": 1533.0}, {"date": "2023-03-07", "close": 6.484, "volume": 514.0}, {"date": "2023-03-08", "close": 6.1, "volume": 1102.0}, {"date": "2023-03-09", "close": 5.628, "volume": 3362.0}, {"date": "2023-03-10", "close": 5.25, "volume": 1965.0}, {"date": "2023-03-13", "close": 5.5, "volume": 2624.0}, {"date": "2023-03-14", "close": 5.335, "volume": 3631.0}, {"date": "2023-03-15", "close": 5.043, "volume": 2562.0}, {"date": "2023-03-16", "close": 5.548, "volume": 2094.0}, {"date": "2023-03-17", "close": 5.2, "volume": 6662.0}, {"date": "2023-03-20", "close": 4.995, "volume": 2547.0}, {"date": "2023-03-21", "close": 4.9, "volume": 1560.0}, {"date": "2023-03-22", "close": 5.2, "volume": 329.0}, {"date": "2023-03-23", "close": 5.431, "volume": 1492.0}, {"date": "2023-03-24", "close": 5.4, "volume": 454.0}, {"date": "2023-03-27", "close": 5.144, "volume": 864.0}, {"date": "2023-03-28", "close": 4.8, "volume": 247.0}, {"date": "2023-03-29", "close": 5.088, "volume": 1447.0}, {"date": "2023-03-30", "close": 5.399, "volume": 10679.0}, {"date": "2023-03-31", "close": 5.8, "volume": 12175.0}, {"date": "2023-04-03", "close": 5.549, "volume": 6792.0}, {"date": "2023-04-04", "close": 5.552, "volume": 260.0}, {"date": "2023-04-05", "close": 5.9, "volume": 5571.0}, {"date": "2023-04-06", "close": 5.726, "volume": 3054.0}, {"date": "2023-04-10", "close": 5.28, "volume": 601.0}, {"date": "2023-04-11", "close": 4.9, "volume": 7126.0}, {"date": "2023-04-12", "close": 5.3, "volume": 7915.0}, {"date": "2023-04-13", "close": 5.6, "volume": 5954.0}, {"date": "2023-04-14", "close": 5.8, "volume": 2130.0}, {"date": "2023-04-17", "close": 6.47, "volume": 17262.0}, {"date": "2023-04-18", "close": 8.1, "volume": 40003.0}, {"date": "2023-04-19", "close": 8.361, "volume": 6339.0}, {"date": "2023-04-20", "close": 6.942, "volume": 10590.0}, {"date": "2023-04-21", "close": 7.823, "volume": 12606.0}, {"date": "2023-04-24", "close": 7.655, "volume": 517.0}, {"date": "2023-04-25", "close": 7.5, "volume": 2839.0}, {"date": "2023-04-26", "close": 7.5, "volume": 2948.0}, {"date": "2023-04-27", "close": 7.522, "volume": 22275.0}, {"date": "2023-04-28", "close": 7.598, "volume": 1255.0}, {"date": "2023-05-01", "close": 6.7, "volume": 1471.0}, {"date": "2023-05-02", "close": 6.715, "volume": 2608.0}, {"date": "2023-05-03", "close": 6.778, "volume": 870.0}, {"date": "2023-05-04", "close": 6.93, "volume": 12147.0}, {"date": "2023-05-05", "close": 7.601, "volume": 6209.0}, {"date": "2023-05-08", "close": 7.9, "volume": 11859.0}, {"date": "2023-05-09", "close": 8.1, "volume": 6898.0}, {"date": "2023-05-10", "close": 8.4, "volume": 3222.0}, {"date": "2023-05-11", "close": 7.9, "volume": 8292.0}, {"date": "2023-05-12", "close": 7.76, "volume": 7003.0}, {"date": "2023-05-15", "close": 7.9, "volume": 5526.0}, {"date": "2023-05-16", "close": 7.9, "volume": 4283.0}, {"date": "2023-05-17", "close": 8.2, "volume": 3416.0}, {"date": "2023-05-18", "close": 8.0, "volume": 7417.0}, {"date": "2023-05-19", "close": 7.9, "volume": 3522.0}, {"date": "2023-05-22", "close": 7.7, "volume": 11322.0}, {"date": "2023-05-23", "close": 8.387, "volume": 19749.0}, {"date": "2023-05-24", "close": 8.2, "volume": 15036.0}, {"date": "2023-05-25", "close": 8.499, "volume": 19720.0}, {"date": "2023-05-26", "close": 9.498, "volume": 72219.0}, {"date": "2023-05-30", "close": 9.9, "volume": 67991.0}, {"date": "2023-05-31", "close": 9.8, "volume": 31374.0}, {"date": "2023-06-01", "close": 10.0, "volume": 22485.0}, {"date": "2023-06-02", "close": 18.145, "volume": 688416.0}, {"date": "2023-06-05", "close": 15.14, "volume": 470066.0}, {"date": "2023-06-06", "close": 13.79, "volume": 94873.0}, {"date": "2023-06-07", "close": 15.02, "volume": 111272.0}, {"date": "2023-06-08", "close": 15.14, "volume": 90300.0}, {"date": "2023-06-09", "close": 15.71, "volume": 19377.0}, {"date": "2023-06-12", "close": 15.3, "volume": 30623.0}, {"date": "2023-06-13", "close": 15.91, "volume": 19935.0}, {"date": "2023-06-14", "close": 15.42, "volume": 12231.0}, {"date": "2023-06-15", "close": 13.95, "volume": 21609.0}, {"date": "2023-06-16", "close": 11.94, "volume": 44091.0}, {"date": "2023-06-20", "close": 12.3, "volume": 40184.0}, {"date": "2023-06-21", "close": 11.1, "volume": 35341.0}, {"date": "2023-06-22", "close": 10.67, "volume": 25616.0}, {"date": "2023-06-23", "close": 10.13, "volume": 17960.0}, {"date": "2023-06-26", "close": 9.8, "volume": 21955.0}, {"date": "2023-06-27", "close": 9.15, "volume": 40253.0}, {"date": "2023-06-28", "close": 9.44, "volume": 24893.0}, {"date": "2023-06-29", "close": 9.4, "volume": 60958.0}, {"date": "2023-06-30", "close": 9.5, "volume": 52024.0}, {"date": "2023-07-03", "close": 9.34, "volume": 35124.0}, {"date": "2023-07-05", "close": 10.4, "volume": 21246.0}, {"date": "2023-07-06", "close": 11.0, "volume": 7213.0}, {"date": "2023-07-07", "close": 10.99, "volume": 11207.0}, {"date": "2023-07-10", "close": 10.67, "volume": 32705.0}, {"date": "2023-07-11", "close": 11.38, "volume": 15952.0}, {"date": "2023-07-12", "close": 10.93, "volume": 32192.0}, {"date": "2023-07-13", "close": 11.05, "volume": 12812.0}, {"date": "2023-07-14", "close": 10.3294, "volume": 38212.0}, {"date": "2023-07-17", "close": 10.26, "volume": 62166.0}, {"date": "2023-07-18", "close": 10.51, "volume": 51457.0}, {"date": "2023-07-19", "close": 10.52, "volume": 7510.0}, {"date": "2023-07-20", "close": 11.25, "volume": 5931.0}, {"date": "2023-07-21", "close": 9.95, "volume": 39727.0}, {"date": "2023-07-24", "close": 9.92, "volume": 16938.0}, {"date": "2023-07-25", "close": 9.31, "volume": 26601.0}, {"date": "2023-07-26", "close": 9.67, "volume": 11669.0}, {"date": "2023-07-27", "close": 10.18, "volume": 32301.0}, {"date": "2023-07-28", "close": 9.98, "volume": 21208.0}, {"date": "2023-07-31", "close": 9.55, "volume": 15430.0}, {"date": "2023-08-01", "close": 10.0, "volume": 10409.0}, {"date": "2023-08-02", "close": 9.95, "volume": 12648.0}, {"date": "2023-08-03", "close": 9.95, "volume": 7349.0}, {"date": "2023-08-04", "close": 9.89, "volume": 2619.0}, {"date": "2023-08-07", "close": 9.98, "volume": 2234.0}, {"date": "2023-08-08", "close": 10.0, "volume": 20023.0}, {"date": "2023-08-09", "close": 10.0, "volume": 17804.0}, {"date": "2023-08-10", "close": 10.0, "volume": 5785.0}, {"date": "2023-08-11", "close": 10.0, "volume": 5322.0}, {"date": "2023-08-14", "close": 10.0, "volume": 14149.0}, {"date": "2023-08-15", "close": 10.0, "volume": 6524.0}, {"date": "2023-08-16", "close": 10.0, "volume": 5513.0}, {"date": "2023-08-17", "close": 9.99, "volume": 3658.0}, {"date": "2023-08-18", "close": 10.0, "volume": 3534.0}, {"date": "2023-08-21", "close": 9.99, "volume": 4747.0}, {"date": "2023-08-22", "close": 9.94, "volume": 2819.0}, {"date": "2023-08-23", "close": 9.59, "volume": 5218.0}, {"date": "2023-08-24", "close": 9.5, "volume": 5806.0}, {"date": "2023-08-25", "close": 9.65, "volume": 3509.0}, {"date": "2023-08-28", "close": 9.41, "volume": 3335.0}, {"date": "2023-08-29", "close": 9.38, "volume": 9476.0}, {"date": "2023-08-30", "close": 9.0, "volume": 26756.0}, {"date": "2023-08-31", "close": 8.26, "volume": 23518.0}, {"date": "2023-09-01", "close": 7.9, "volume": 21773.0}, {"date": "2023-09-05", "close": 8.41, "volume": 80833.0}, {"date": "2023-09-06", "close": 8.48, "volume": 8525.0}, {"date": "2023-09-07", "close": 8.69, "volume": 29032.0}, {"date": "2023-09-08", "close": 8.62, "volume": 3019.0}, {"date": "2023-09-11", "close": 9.09, "volume": 13122.0}, {"date": "2023-09-12", "close": 8.67, "volume": 20339.0}, {"date": "2023-09-13", "close": 9.12, "volume": 32589.0}, {"date": "2023-09-14", "close": 8.41, "volume": 8395.0}, {"date": "2023-09-15", "close": 7.76, "volume": 19563.0}, {"date": "2023-09-18", "close": 8.08, "volume": 20040.0}, {"date": "2023-09-19", "close": 8.22, "volume": 16728.0}, {"date": "2023-09-20", "close": 8.66, "volume": 13405.0}, {"date": "2023-09-21", "close": 7.99, "volume": 26698.0}, {"date": "2023-09-22", "close": 7.81, "volume": 28522.0}, {"date": "2023-09-25", "close": 7.85, "volume": 1992.0}, {"date": "2023-09-26", "close": 8.87, "volume": 20332.0}, {"date": "2023-09-27", "close": 8.82, "volume": 77488.0}, {"date": "2023-09-28", "close": 8.41, "volume": 28324.0}, {"date": "2023-09-29", "close": 8.45, "volume": 11573.0}, {"date": "2023-10-02", "close": 7.98, "volume": 20019.0}, {"date": "2023-10-03", "close": 7.93, "volume": 2695.0}, {"date": "2023-10-04", "close": 7.19, "volume": 8374.0}, {"date": "2023-10-05", "close": 7.49, "volume": 4191.0}, {"date": "2023-10-06", "close": 7.5, "volume": 11078.0}, {"date": "2023-10-09", "close": 7.31, "volume": 4550.0}, {"date": "2023-10-10", "close": 7.5, "volume": 3103.0}, {"date": "2023-10-11", "close": 7.45, "volume": 4138.0}, {"date": "2023-10-12", "close": 6.19, "volume": 11043.0}, {"date": "2023-10-13", "close": 6.52, "volume": 4553.0}, {"date": "2023-10-16", "close": 6.44, "volume": 22096.0}, {"date": "2023-10-17", "close": 6.88, "volume": 7764.0}, {"date": "2023-10-18", "close": 7.0, "volume": 1381.0}, {"date": "2023-10-19", "close": 6.63, "volume": 4324.0}, {"date": "2023-10-20", "close": 6.06, "volume": 7435.0}, {"date": "2023-10-23", "close": 6.07, "volume": 6431.0}, {"date": "2023-10-24", "close": 6.64, "volume": 9251.0}, {"date": "2023-10-25", "close": 6.5, "volume": 1686.0}, {"date": "2023-10-26", "close": 6.7, "volume": 10907.0}, {"date": "2023-10-27", "close": 6.4, "volume": 10361.0}, {"date": "2023-10-30", "close": 6.545, "volume": 4429.0}, {"date": "2023-10-31", "close": 6.72, "volume": 7519.0}, {"date": "2023-11-01", "close": 6.625, "volume": 6379.0}, {"date": "2023-11-02", "close": 6.52, "volume": 9409.0}, {"date": "2023-11-03", "close": 6.51, "volume": 1681.0}, {"date": "2023-11-06", "close": 7.1, "volume": 40839.0}, {"date": "2023-11-07", "close": 6.68, "volume": 20185.0}, {"date": "2023-11-08", "close": 7.25, "volume": 1618.0}, {"date": "2023-11-09", "close": 5.89, "volume": 12832.0}, {"date": "2023-11-10", "close": 5.87, "volume": 8999.0}, {"date": "2023-11-13", "close": 5.89, "volume": 1844.0}, {"date": "2023-11-14", "close": 5.92, "volume": 1587.0}, {"date": "2023-11-15", "close": 6.08, "volume": 2625.0}, {"date": "2023-11-16", "close": 6.025, "volume": 14652.0}, {"date": "2023-11-17", "close": 5.91, "volume": 1366.0}, {"date": "2023-11-20", "close": 6.15, "volume": 10622.0}, {"date": "2023-11-21", "close": 5.19, "volume": 21515.0}, {"date": "2023-11-22", "close": 5.56, "volume": 18999.0}, {"date": "2023-11-24", "close": 6.0, "volume": 13146.0}, {"date": "2023-11-27", "close": 6.12, "volume": 29962.0}, {"date": "2023-11-28", "close": 5.84, "volume": 20494.0}, {"date": "2023-11-29", "close": 5.61, "volume": 21034.0}, {"date": "2023-11-30", "close": 6.15, "volume": 25101.0}, {"date": "2023-12-01", "close": 5.89, "volume": 10298.0}, {"date": "2023-12-04", "close": 6.54, "volume": 53218.0}, {"date": "2023-12-05", "close": 6.41, "volume": 29738.0}, {"date": "2023-12-06", "close": 6.14, "volume": 8670.0}, {"date": "2023-12-07", "close": 5.85, "volume": 2971.0}, {"date": "2023-12-08", "close": 5.99, "volume": 13427.0}, {"date": "2023-12-11", "close": 5.83, "volume": 13867.0}, {"date": "2023-12-12", "close": 6.21, "volume": 10651.0}, {"date": "2023-12-13", "close": 6.76, "volume": 20808.0}, {"date": "2023-12-14", "close": 6.05, "volume": 53024.0}, {"date": "2023-12-15", "close": 6.56, "volume": 58140.0}, {"date": "2023-12-18", "close": 6.51, "volume": 12899.0}, {"date": "2023-12-19", "close": 6.01, "volume": 15141.0}, {"date": "2023-12-20", "close": 5.6, "volume": 18596.0}, {"date": "2023-12-21", "close": 5.8, "volume": 23096.0}, {"date": "2023-12-22", "close": 6.45, "volume": 52456.0}, {"date": "2023-12-26", "close": 7.1, "volume": 16846.0}, {"date": "2023-12-27", "close": 7.76, "volume": 70225.0}, {"date": "2023-12-28", "close": 8.26, "volume": 39874.0}, {"date": "2023-12-29", "close": 8.34, "volume": 71725.0}, {"date": "2024-01-02", "close": 5.93, "volume": 96538.0}, {"date": "2024-01-03", "close": 6.49, "volume": 55898.0}, {"date": "2024-01-04", "close": 6.995, "volume": 18082.0}, {"date": "2024-01-05", "close": 7.1, "volume": 45475.0}, {"date": "2024-01-08", "close": 7.82, "volume": 45973.0}, {"date": "2024-01-09", "close": 5.45, "volume": 3093553.0}, {"date": "2024-01-10", "close": 5.54, "volume": 368013.0}, {"date": "2024-01-11", "close": 5.4, "volume": 126717.0}, {"date": "2024-01-12", "close": 5.24, "volume": 74571.0}, {"date": "2024-01-16", "close": 5.28, "volume": 97868.0}, {"date": "2024-01-17", "close": 5.08, "volume": 68026.0}, {"date": "2024-01-18", "close": 4.89, "volume": 68133.0}, {"date": "2024-01-19", "close": 4.69, "volume": 73754.0}, {"date": "2024-01-22", "close": 4.16, "volume": 191594.0}, {"date": "2024-01-23", "close": 3.74, "volume": 77824.0}, {"date": "2024-01-24", "close": 3.3, "volume": 143374.0}, {"date": "2024-01-25", "close": 3.85, "volume": 88007.0}, {"date": "2024-01-26", "close": 4.62, "volume": 120430.0}, {"date": "2024-01-29", "close": 4.65, "volume": 57093.0}, {"date": "2024-01-30", "close": 4.32, "volume": 99864.0}, {"date": "2024-01-31", "close": 4.4, "volume": 35417.0}, {"date": "2024-02-01", "close": 4.5, "volume": 46593.0}, {"date": "2024-02-02", "close": 4.4, "volume": 18907.0}, {"date": "2024-02-05", "close": 4.44, "volume": 30861.0}, {"date": "2024-02-06", "close": 3.8, "volume": 109105.0}, {"date": "2024-02-07", "close": 3.37, "volume": 138618.0}, {"date": "2024-02-08", "close": 4.2, "volume": 63500.0}, {"date": "2024-02-09", "close": 4.18, "volume": 29246.0}, {"date": "2024-02-12", "close": 4.39, "volume": 38934.0}, {"date": "2024-02-13", "close": 4.33, "volume": 16987.0}, {"date": "2024-02-14", "close": 4.06, "volume": 46742.0}, {"date": "2024-02-15", "close": 4.18, "volume": 34472.0}, {"date": "2024-02-16", "close": 4.16, "volume": 13447.0}, {"date": "2024-02-20", "close": 4.2, "volume": 27287.0}, {"date": "2024-02-21", "close": 3.99, "volume": 21078.0}, {"date": "2024-02-22", "close": 4.01, "volume": 36118.0}, {"date": "2024-02-23", "close": 4.1, "volume": 7378.0}, {"date": "2024-02-26", "close": 3.98, "volume": 24530.0}, {"date": "2024-02-27", "close": 4.15, "volume": 78036.0}, {"date": "2024-02-28", "close": 4.14, "volume": 7591.0}, {"date": "2024-02-29", "close": 4.06, "volume": 11763.0}, {"date": "2024-03-01", "close": 4.15, "volume": 23209.0}, {"date": "2024-03-04", "close": 4.18, "volume": 20307.0}, {"date": "2024-03-05", "close": 4.1, "volume": 7783.0}, {"date": "2024-03-06", "close": 4.14, "volume": 17607.0}, {"date": "2024-03-07", "close": 4.47, "volume": 60198.0}, {"date": "2024-03-08", "close": 4.92, "volume": 59749.0}, {"date": "2024-03-11", "close": 5.49, "volume": 140563.0}, {"date": "2024-03-12", "close": 5.48, "volume": 48231.0}, {"date": "2024-03-13", "close": 5.1, "volume": 66254.0}, {"date": "2024-03-14", "close": 5.24, "volume": 29617.0}, {"date": "2024-03-15", "close": 5.0, "volume": 32206.0}, {"date": "2024-03-18", "close": 6.4, "volume": 341943.0}, {"date": "2024-03-19", "close": 6.37, "volume": 200515.0}, {"date": "2024-03-20", "close": 6.6, "volume": 58140.0}, {"date": "2024-03-21", "close": 6.6, "volume": 41322.0}, {"date": "2024-03-22", "close": 6.82, "volume": 60142.0}, {"date": "2024-03-25", "close": 6.9, "volume": 62896.0}, {"date": "2024-03-26", "close": 7.1, "volume": 51212.0}, {"date": "2024-03-27", "close": 7.46, "volume": 43328.0}, {"date": "2024-03-28", "close": 7.6, "volume": 46460.0}, {"date": "2024-04-01", "close": 7.12, "volume": 37918.0}, {"date": "2024-04-02", "close": 7.42, "volume": 37378.0}, {"date": "2024-04-03", "close": 7.37, "volume": 46012.0}, {"date": "2024-04-04", "close": 7.52, "volume": 31930.0}, {"date": "2024-04-05", "close": 8.85, "volume": 95268.0}, {"date": "2024-04-08", "close": 8.66, "volume": 138237.0}, {"date": "2024-04-09", "close": 8.8, "volume": 80053.0}, {"date": "2024-04-10", "close": 8.77, "volume": 66417.0}, {"date": "2024-04-11", "close": 9.89, "volume": 71718.0}, {"date": "2024-04-12", "close": 9.85, "volume": 134927.0}, {"date": "2024-04-15", "close": 9.23, "volume": 140771.0}, {"date": "2024-04-16", "close": 9.63, "volume": 29158.0}, {"date": "2024-04-17", "close": 9.3, "volume": 40605.0}, {"date": "2024-04-18", "close": 8.23, "volume": 43238.0}, {"date": "2024-04-19", "close": 8.4, "volume": 27899.0}, {"date": "2024-04-22", "close": 9.74, "volume": 68337.0}, {"date": "2024-04-23", "close": 9.22, "volume": 19431.0}, {"date": "2024-04-24", "close": 9.25, "volume": 24650.0}, {"date": "2024-04-25", "close": 9.1, "volume": 19886.0}, {"date": "2024-04-26", "close": 8.99, "volume": 37127.0}, {"date": "2024-04-29", "close": 9.1, "volume": 49179.0}, {"date": "2024-04-30", "close": 9.2, "volume": 57939.0}, {"date": "2024-05-01", "close": 8.85, "volume": 25778.0}, {"date": "2024-05-02", "close": 9.0, "volume": 25761.0}, {"date": "2024-05-03", "close": 8.98, "volume": 62943.0}, {"date": "2024-05-06", "close": 8.98, "volume": 41405.0}, {"date": "2024-05-07", "close": 9.05, "volume": 35424.0}, {"date": "2024-05-08", "close": 9.35, "volume": 34886.0}, {"date": "2024-05-09", "close": 9.5, "volume": 68311.0}, {"date": "2024-05-10", "close": 9.41, "volume": 36320.0}, {"date": "2024-05-13", "close": 9.65, "volume": 52947.0}, {"date": "2024-05-14", "close": 10.3, "volume": 72330.0}, {"date": "2024-05-15", "close": 10.4, "volume": 45104.0}, {"date": "2024-05-16", "close": 9.38, "volume": 177333.0}, {"date": "2024-05-17", "close": 10.05, "volume": 53093.0}, {"date": "2024-05-20", "close": 9.86, "volume": 100546.0}, {"date": "2024-05-21", "close": 8.86, "volume": 90852.0}, {"date": "2024-05-22", "close": 8.86, "volume": 67079.0}, {"date": "2024-05-23", "close": 8.85, "volume": 18074.0}, {"date": "2024-05-24", "close": 8.41, "volume": 52950.0}, {"date": "2024-05-28", "close": 8.05, "volume": 25177.0}, {"date": "2024-05-29", "close": 7.62, "volume": 26555.0}, {"date": "2024-05-30", "close": 7.51, "volume": 11019.0}, {"date": "2024-05-31", "close": 7.9, "volume": 12044.0}, {"date": "2024-06-03", "close": 7.87, "volume": 14318.0}, {"date": "2024-06-04", "close": 7.55, "volume": 14825.0}, {"date": "2024-06-05", "close": 7.98, "volume": 12006.0}, {"date": "2024-06-06", "close": 8.08, "volume": 21173.0}, {"date": "2024-06-07", "close": 7.83, "volume": 13549.0}, {"date": "2024-06-10", "close": 8.0, "volume": 22412.0}, {"date": "2024-06-11", "close": 8.15, "volume": 5117.0}, {"date": "2024-06-12", "close": 8.49, "volume": 37143.0}, {"date": "2024-06-13", "close": 8.49, "volume": 10282.0}, {"date": "2024-06-14", "close": 8.17, "volume": 6965.0}, {"date": "2024-06-17", "close": 7.98, "volume": 5954.0}, {"date": "2024-06-18", "close": 7.11, "volume": 48394.0}, {"date": "2024-06-20", "close": 6.62, "volume": 89765.0}, {"date": "2024-06-21", "close": 6.68, "volume": 45468.0}, {"date": "2024-06-24", "close": 7.14, "volume": 28603.0}, {"date": "2024-06-25", "close": 6.8, "volume": 11074.0}, {"date": "2024-06-26", "close": 6.44, "volume": 8945.0}, {"date": "2024-06-27", "close": 6.89, "volume": 31594.0}, {"date": "2024-06-28", "close": 4.11, "volume": 407069.0}, {"date": "2024-07-01", "close": 3.78, "volume": 185963.0}, {"date": "2024-07-02", "close": 3.39, "volume": 93217.0}, {"date": "2024-07-03", "close": 3.68, "volume": 61254.0}, {"date": "2024-07-05", "close": 3.67, "volume": 95954.0}, {"date": "2024-07-08", "close": 3.74, "volume": 72587.0}, {"date": "2024-07-09", "close": 4.16, "volume": 94222.0}, {"date": "2024-07-10", "close": 4.54, "volume": 102830.0}, {"date": "2024-07-11", "close": 4.53, "volume": 21501.0}, {"date": "2024-07-12", "close": 4.57, "volume": 21359.0}, {"date": "2024-07-15", "close": 4.25, "volume": 25969.0}, {"date": "2024-07-16", "close": 4.57, "volume": 39168.0}, {"date": "2024-07-17", "close": 4.79, "volume": 29668.0}, {"date": "2024-07-18", "close": 4.44, "volume": 26012.0}, {"date": "2024-07-19", "close": 4.31, "volume": 16024.0}, {"date": "2024-07-22", "close": 4.68, "volume": 81361.0}, {"date": "2024-07-23", "close": 4.69, "volume": 43403.0}, {"date": "2024-07-24", "close": 4.53, "volume": 46672.0}, {"date": "2024-07-25", "close": 4.9, "volume": 28825.0}, {"date": "2024-07-26", "close": 4.85, "volume": 12646.0}, {"date": "2024-07-29", "close": 4.93, "volume": 19701.0}, {"date": "2024-07-30", "close": 4.99, "volume": 24924.0}, {"date": "2024-07-31", "close": 5.18, "volume": 5641.0}, {"date": "2024-08-01", "close": 5.08, "volume": 14577.0}, {"date": "2024-08-02", "close": 5.06, "volume": 7113.0}, {"date": "2024-08-05", "close": 4.45, "volume": 37772.0}, {"date": "2024-08-06", "close": 4.4001, "volume": 22014.0}, {"date": "2024-08-07", "close": 4.32, "volume": 15061.0}, {"date": "2024-08-08", "close": 4.68, "volume": 16713.0}, {"date": "2024-08-09", "close": 4.26, "volume": 6879.0}, {"date": "2024-08-12", "close": 4.32, "volume": 6715.0}, {"date": "2024-08-13", "close": 4.53, "volume": 7067.0}, {"date": "2024-08-14", "close": 4.29, "volume": 1534.0}, {"date": "2024-08-15", "close": 4.31, "volume": 3459.0}, {"date": "2024-08-16", "close": 4.4, "volume": 5152.0}, {"date": "2024-08-19", "close": 4.58, "volume": 12601.0}, {"date": "2024-08-20", "close": 4.52, "volume": 9070.0}, {"date": "2024-08-21", "close": 4.39, "volume": 2380.0}, {"date": "2024-08-22", "close": 4.46, "volume": 3867.0}, {"date": "2024-08-23", "close": 4.34, "volume": 7408.0}, {"date": "2024-08-26", "close": 4.4, "volume": 20845.0}, {"date": "2024-08-27", "close": 4.02, "volume": 8883.0}, {"date": "2024-08-28", "close": 3.98, "volume": 6260.0}, {"date": "2024-08-29", "close": 4.0, "volume": 14347.0}, {"date": "2024-08-30", "close": 3.8, "volume": 3008.0}, {"date": "2024-09-03", "close": 3.87, "volume": 22764.0}, {"date": "2024-09-04", "close": 3.89, "volume": 9142.0}, {"date": "2024-09-05", "close": 3.99, "volume": 3971.0}, {"date": "2024-09-06", "close": 4.23, "volume": 21767.0}, {"date": "2024-09-09", "close": 4.01, "volume": 11225.0}, {"date": "2024-09-10", "close": 4.36, "volume": 2002.0}, {"date": "2024-09-11", "close": 3.96, "volume": 20977.0}, {"date": "2024-09-12", "close": 4.0699, "volume": 4171.0}, {"date": "2024-09-13", "close": 4.185, "volume": 10636.0}, {"date": "2024-09-16", "close": 4.13, "volume": 5242.0}, {"date": "2024-09-17", "close": 4.15, "volume": 11758.0}, {"date": "2024-09-18", "close": 5.09, "volume": 68184.0}, {"date": "2024-09-19", "close": 5.14, "volume": 23306.0}, {"date": "2024-09-20", "close": 5.07, "volume": 22708.0}, {"date": "2024-09-23", "close": 4.98, "volume": 7265.0}, {"date": "2024-09-24", "close": 4.72, "volume": 11953.0}, {"date": "2024-09-25", "close": 5.06, "volume": 27541.0}, {"date": "2024-09-26", "close": 4.87, "volume": 21621.0}, {"date": "2024-09-27", "close": 5.06, "volume": 13751.0}, {"date": "2024-09-30", "close": 5.03, "volume": 26964.0}, {"date": "2024-10-01", "close": 5.05, "volume": 18416.0}, {"date": "2024-10-02", "close": 5.04, "volume": 7495.0}, {"date": "2024-10-03", "close": 4.88, "volume": 2226.0}, {"date": "2024-10-04", "close": 4.6, "volume": 13583.0}, {"date": "2024-10-07", "close": 4.58, "volume": 10383.0}, {"date": "2024-10-08", "close": 4.6205, "volume": 11886.0}, {"date": "2024-10-09", "close": 5.0, "volume": 3609.0}, {"date": "2024-10-10", "close": 4.79, "volume": 15414.0}, {"date": "2024-10-11", "close": 4.78, "volume": 6935.0}, {"date": "2024-10-14", "close": 4.61, "volume": 6564.0}, {"date": "2024-10-15", "close": 4.49, "volume": 5507.0}, {"date": "2024-10-16", "close": 4.75, "volume": 31793.0}, {"date": "2024-10-17", "close": 4.77, "volume": 24954.0}, {"date": "2024-10-18", "close": 4.93, "volume": 3496.0}, {"date": "2024-10-21", "close": 4.94, "volume": 16244.0}, {"date": "2024-10-22", "close": 4.78, "volume": 10521.0}, {"date": "2024-10-23", "close": 4.6, "volume": 22706.0}, {"date": "2024-10-24", "close": 4.78, "volume": 22967.0}, {"date": "2024-10-25", "close": 4.65, "volume": 32247.0}, {"date": "2024-10-28", "close": 4.41, "volume": 64000.0}, {"date": "2024-10-29", "close": 4.31, "volume": 19598.0}, {"date": "2024-10-30", "close": 4.16, "volume": 16032.0}, {"date": "2024-10-31", "close": 4.26, "volume": 21165.0}, {"date": "2024-11-01", "close": 4.59, "volume": 7945.0}, {"date": "2024-11-04", "close": 4.61, "volume": 17973.0}, {"date": "2024-11-05", "close": 4.84, "volume": 13701.0}, {"date": "2024-11-06", "close": 4.76, "volume": 9600.0}, {"date": "2024-11-07", "close": 4.61, "volume": 21041.0}, {"date": "2024-11-08", "close": 5.08, "volume": 12381.0}, {"date": "2024-11-11", "close": 5.05, "volume": 9521.0}, {"date": "2024-11-12", "close": 5.01, "volume": 10594.0}, {"date": "2024-11-13", "close": 5.2, "volume": 45099.0}, {"date": "2024-11-14", "close": 5.45, "volume": 51015.0}, {"date": "2024-11-15", "close": 5.48, "volume": 14667.0}, {"date": "2024-11-18", "close": 5.29, "volume": 10780.0}, {"date": "2024-11-19", "close": 5.195, "volume": 141724.0}, {"date": "2024-11-20", "close": 5.01, "volume": 34396.0}, {"date": "2024-11-21", "close": 5.12, "volume": 23975.0}, {"date": "2024-11-22", "close": 4.93, "volume": 27668.0}, {"date": "2024-11-25", "close": 5.0, "volume": 21853.0}, {"date": "2024-11-26", "close": 4.88, "volume": 10178.0}, {"date": "2024-11-27", "close": 5.05, "volume": 12403.0}, {"date": "2024-11-29", "close": 5.09, "volume": 22833.0}, {"date": "2024-12-02", "close": 5.2, "volume": 18216.0}, {"date": "2024-12-03", "close": 5.0, "volume": 21027.0}, {"date": "2024-12-04", "close": 5.06, "volume": 36779.0}, {"date": "2024-12-05", "close": 4.81, "volume": 21347.0}, {"date": "2024-12-06", "close": 4.84, "volume": 13051.0}, {"date": "2024-12-09", "close": 5.59, "volume": 73082.0}, {"date": "2024-12-10", "close": 5.59, "volume": 57669.0}, {"date": "2024-12-11", "close": 5.32, "volume": 22388.0}, {"date": "2024-12-12", "close": 4.99, "volume": 13721.0}, {"date": "2024-12-13", "close": 5.07, "volume": 8382.0}, {"date": "2024-12-16", "close": 4.91, "volume": 21004.0}, {"date": "2024-12-17", "close": 5.15, "volume": 52714.0}, {"date": "2024-12-18", "close": 5.05, "volume": 39325.0}, {"date": "2024-12-19", "close": 5.075, "volume": 4034.0}, {"date": "2024-12-20", "close": 4.88, "volume": 25347.0}, {"date": "2024-12-23", "close": 5.03, "volume": 14641.0}, {"date": "2024-12-24", "close": 5.24, "volume": 11416.0}, {"date": "2024-12-26", "close": 5.07, "volume": 9346.0}, {"date": "2024-12-27", "close": 5.15, "volume": 6591.0}, {"date": "2024-12-30", "close": 5.0, "volume": 28845.0}, {"date": "2024-12-31", "close": 5.1, "volume": 8962.0}, {"date": "2025-01-02", "close": 5.14, "volume": 9209.0}, {"date": "2025-01-03", "close": 5.62, "volume": 48260.0}, {"date": "2025-01-06", "close": 5.8, "volume": 34329.0}, {"date": "2025-01-07", "close": 6.03, "volume": 31002.0}, {"date": "2025-01-08", "close": 5.67, "volume": 88297.0}, {"date": "2025-01-10", "close": 6.13, "volume": 33738.0}, {"date": "2025-01-13", "close": 5.86, "volume": 27662.0}, {"date": "2025-01-14", "close": 6.07, "volume": 27925.0}, {"date": "2025-01-15", "close": 6.39, "volume": 18902.0}, {"date": "2025-01-16", "close": 6.44, "volume": 16971.0}, {"date": "2025-01-17", "close": 6.25, "volume": 12050.0}, {"date": "2025-01-21", "close": 6.45, "volume": 22016.0}, {"date": "2025-01-22", "close": 7.47, "volume": 66001.0}, {"date": "2025-01-23", "close": 7.2, "volume": 145910.0}, {"date": "2025-01-24", "close": 7.74, "volume": 84375.0}, {"date": "2025-01-27", "close": 8.09, "volume": 24043.0}, {"date": "2025-01-28", "close": 8.5, "volume": 106072.0}, {"date": "2025-01-29", "close": 9.64, "volume": 137588.0}, {"date": "2025-01-30", "close": 9.42, "volume": 161151.0}, {"date": "2025-01-31", "close": 9.31, "volume": 82475.0}, {"date": "2025-02-03", "close": 8.92, "volume": 44689.0}, {"date": "2025-02-04", "close": 9.22, "volume": 26785.0}, {"date": "2025-02-05", "close": 9.45, "volume": 39387.0}, {"date": "2025-02-06", "close": 9.4, "volume": 44563.0}, {"date": "2025-02-07", "close": 8.81, "volume": 15184.0}, {"date": "2025-02-10", "close": 8.09, "volume": 90998.0}, {"date": "2025-02-11", "close": 7.98, "volume": 31854.0}, {"date": "2025-02-12", "close": 7.52, "volume": 44487.0}, {"date": "2025-02-13", "close": 7.69, "volume": 35764.0}, {"date": "2025-02-14", "close": 8.17, "volume": 61728.0}, {"date": "2025-02-18", "close": 8.05, "volume": 38883.0}, {"date": "2025-02-19", "close": 8.16, "volume": 36818.0}, {"date": "2025-02-20", "close": 8.1, "volume": 43400.0}, {"date": "2025-02-21", "close": 8.54, "volume": 43283.0}, {"date": "2025-02-24", "close": 8.24, "volume": 24571.0}, {"date": "2025-02-25", "close": 8.23, "volume": 66105.0}, {"date": "2025-02-26", "close": 8.31, "volume": 70066.0}, {"date": "2025-02-27", "close": 8.27, "volume": 36832.0}, {"date": "2025-02-28", "close": 8.31, "volume": 28513.0}, {"date": "2025-03-03", "close": 7.84, "volume": 31463.0}, {"date": "2025-03-04", "close": 8.18, "volume": 12413.0}, {"date": "2025-03-05", "close": 8.27, "volume": 23936.0}, {"date": "2025-03-06", "close": 7.97, "volume": 16776.0}, {"date": "2025-03-07", "close": 7.89, "volume": 25101.0}, {"date": "2025-03-10", "close": 7.66, "volume": 29890.0}, {"date": "2025-03-11", "close": 7.66, "volume": 29710.0}, {"date": "2025-03-12", "close": 7.95, "volume": 36717.0}, {"date": "2025-03-13", "close": 7.9, "volume": 24668.0}, {"date": "2025-03-14", "close": 7.75, "volume": 40802.0}, {"date": "2025-03-17", "close": 7.9, "volume": 42982.0}, {"date": "2025-03-18", "close": 7.97, "volume": 54263.0}, {"date": "2025-03-19", "close": 7.84, "volume": 38634.0}, {"date": "2025-03-20", "close": 8.12, "volume": 29787.0}, {"date": "2025-03-21", "close": 8.75, "volume": 79544.0}, {"date": "2025-03-24", "close": 8.5, "volume": 69309.0}, {"date": "2025-03-25", "close": 8.31, "volume": 27749.0}, {"date": "2025-03-26", "close": 8.0, "volume": 36946.0}, {"date": "2025-03-27", "close": 7.67, "volume": 11463.0}, {"date": "2025-03-28", "close": 7.79, "volume": 32910.0}, {"date": "2025-03-31", "close": 6.16, "volume": 73396.0}, {"date": "2025-04-01", "close": 4.95, "volume": 144792.0}, {"date": "2025-04-02", "close": 5.17, "volume": 105122.0}, {"date": "2025-04-03", "close": 5.5, "volume": 36898.0}, {"date": "2025-04-04", "close": 6.01, "volume": 75388.0}, {"date": "2025-04-07", "close": 5.315, "volume": 27030.0}, {"date": "2025-04-08", "close": 5.19, "volume": 33781.0}, {"date": "2025-04-09", "close": 5.29, "volume": 51503.0}, {"date": "2025-04-10", "close": 5.07, "volume": 6129.0}, {"date": "2025-04-11", "close": 5.0, "volume": 19475.0}, {"date": "2025-04-14", "close": 4.92, "volume": 35650.0}, {"date": "2025-04-15", "close": 4.98, "volume": 13428.0}, {"date": "2025-04-16", "close": 4.86, "volume": 8745.0}, {"date": "2025-04-17", "close": 4.76, "volume": 16039.0}, {"date": "2025-04-21", "close": 4.8, "volume": 34093.0}, {"date": "2025-04-22", "close": 5.05, "volume": 15288.0}, {"date": "2025-04-23", "close": 5.22, "volume": 103972.0}, {"date": "2025-04-24", "close": 5.07, "volume": 116463.0}, {"date": "2025-04-25", "close": 5.13, "volume": 37920.0}, {"date": "2025-04-28", "close": 4.97, "volume": 27893.0}, {"date": "2025-04-29", "close": 4.81, "volume": 15569.0}, {"date": "2025-04-30", "close": 4.92, "volume": 11349.0}, {"date": "2025-05-01", "close": 5.02, "volume": 27125.0}, {"date": "2025-05-02", "close": 5.5, "volume": 19242.0}, {"date": "2025-05-05", "close": 5.41, "volume": 71266.0}, {"date": "2025-05-06", "close": 5.13, "volume": 17985.0}, {"date": "2025-05-07", "close": 4.96, "volume": 28170.0}, {"date": "2025-05-08", "close": 5.57, "volume": 59661.0}, {"date": "2025-05-09", "close": 5.49, "volume": 30492.0}, {"date": "2025-05-12", "close": 5.52, "volume": 6768.0}, {"date": "2025-05-13", "close": 5.71, "volume": 15142.0}, {"date": "2025-05-14", "close": 5.41, "volume": 33830.0}, {"date": "2025-05-15", "close": 5.32, "volume": 7343.0}, {"date": "2025-05-16", "close": 5.33, "volume": 12836.0}, {"date": "2025-05-19", "close": 5.84, "volume": 61693.0}, {"date": "2025-05-20", "close": 5.5, "volume": 37909.0}, {"date": "2025-05-21", "close": 5.36, "volume": 8473.0}, {"date": "2025-05-22", "close": 5.15, "volume": 24034.0}, {"date": "2025-05-23", "close": 5.66, "volume": 16970.0}, {"date": "2025-05-27", "close": 6.31, "volume": 104374.0}, {"date": "2025-05-28", "close": 7.69, "volume": 75793.0}, {"date": "2025-05-29", "close": 7.5, "volume": 34533.0}, {"date": "2025-05-30", "close": 7.23, "volume": 30077.0}, {"date": "2025-06-02", "close": 7.75, "volume": 72416.0}, {"date": "2025-06-03", "close": 8.08, "volume": 65582.0}, {"date": "2025-06-04", "close": 8.1, "volume": 120038.0}, {"date": "2025-06-05", "close": 7.47, "volume": 40382.0}, {"date": "2025-06-06", "close": 7.83, "volume": 28853.0}, {"date": "2025-06-09", "close": 7.97, "volume": 60989.0}, {"date": "2025-06-10", "close": 8.02, "volume": 35756.0}, {"date": "2025-06-11", "close": 7.935, "volume": 53982.0}, {"date": "2025-06-12", "close": 8.02, "volume": 25355.0}, {"date": "2025-06-13", "close": 7.6, "volume": 34329.0}, {"date": "2025-06-16", "close": 7.705, "volume": 33736.0}, {"date": "2025-06-17", "close": 7.95, "volume": 40868.0}, {"date": "2025-06-18", "close": 7.96, "volume": 44303.0}, {"date": "2025-06-20", "close": 8.05, "volume": 288710.0}, {"date": "2025-06-23", "close": 8.02, "volume": 55554.0}, {"date": "2025-06-24", "close": 8.05, "volume": 22744.0}, {"date": "2025-06-25", "close": 8.02, "volume": 37404.0}, {"date": "2025-06-26", "close": 7.9, "volume": 33711.0}, {"date": "2025-06-27", "close": 7.9, "volume": 43279.0}, {"date": "2025-06-30", "close": 7.72, "volume": 25465.0}, {"date": "2025-07-01", "close": 7.72, "volume": 13520.0}, {"date": "2025-07-02", "close": 7.85, "volume": 46393.0}, {"date": "2025-07-03", "close": 7.91, "volume": 15069.0}, {"date": "2025-07-07", "close": 8.5, "volume": 64568.0}, {"date": "2025-07-08", "close": 8.42, "volume": 43735.0}, {"date": "2025-07-09", "close": 8.29, "volume": 21051.0}, {"date": "2025-07-10", "close": 8.27, "volume": 22104.0}, {"date": "2025-07-11", "close": 8.08, "volume": 25563.0}, {"date": "2025-07-14", "close": 9.0, "volume": 35519.0}, {"date": "2025-07-15", "close": 9.19, "volume": 18992.0}, {"date": "2025-07-16", "close": 9.05, "volume": 61912.0}, {"date": "2025-07-17", "close": 9.3, "volume": 47339.0}, {"date": "2025-07-18", "close": 9.34, "volume": 50225.0}, {"date": "2025-07-21", "close": 9.24, "volume": 26864.0}, {"date": "2025-07-22", "close": 9.32, "volume": 22770.0}, {"date": "2025-07-23", "close": 9.81, "volume": 100316.0}, {"date": "2025-07-24", "close": 9.81, "volume": 24151.0}, {"date": "2025-07-25", "close": 9.89, "volume": 35162.0}, {"date": "2025-07-28", "close": 10.14, "volume": 37882.0}, {"date": "2025-07-29", "close": 10.1, "volume": 26221.0}, {"date": "2025-07-30", "close": 9.925, "volume": 76220.0}, {"date": "2025-07-31", "close": 9.81, "volume": 19070.0}, {"date": "2025-08-01", "close": 9.98, "volume": 21884.0}, {"date": "2025-08-04", "close": 9.93, "volume": 15455.0}, {"date": "2025-08-05", "close": 9.14, "volume": 66998.0}, {"date": "2025-08-06", "close": 9.37, "volume": 14114.0}, {"date": "2025-08-07", "close": 9.07, "volume": 35383.0}, {"date": "2025-08-08", "close": 9.2, "volume": 24817.0}, {"date": "2025-08-11", "close": 8.65, "volume": 94849.0}, {"date": "2025-08-12", "close": 9.4, "volume": 214492.0}, {"date": "2025-08-13", "close": 9.65, "volume": 175654.0}, {"date": "2025-08-14", "close": 9.94, "volume": 111200.0}, {"date": "2025-08-15", "close": 9.84, "volume": 49580.0}, {"date": "2025-08-18", "close": 11.78, "volume": 917047.0}, {"date": "2025-08-19", "close": 11.53, "volume": 206612.0}, {"date": "2025-08-20", "close": 11.25, "volume": 85224.0}, {"date": "2025-08-21", "close": 11.43, "volume": 77446.0}, {"date": "2025-08-22", "close": 11.8, "volume": 360525.0}, {"date": "2025-08-25", "close": 11.03, "volume": 164545.0}, {"date": "2025-08-26", "close": 10.6, "volume": 94432.0}, {"date": "2025-08-27", "close": 10.38, "volume": 92056.0}, {"date": "2025-08-28", "close": 10.34, "volume": 61887.0}, {"date": "2025-08-29", "close": 10.53, "volume": 138892.0}, {"date": "2025-09-02", "close": 10.35, "volume": 98868.0}, {"date": "2025-09-03", "close": 10.36, "volume": 36737.0}, {"date": "2025-09-04", "close": 10.85, "volume": 54851.0}, {"date": "2025-09-05", "close": 11.48, "volume": 79377.0}, {"date": "2025-09-08", "close": 11.7, "volume": 71202.0}, {"date": "2025-09-09", "close": 11.62, "volume": 33525.0}, {"date": "2025-09-10", "close": 11.78, "volume": 54207.0}, {"date": "2025-09-11", "close": 11.58, "volume": 59786.0}, {"date": "2025-09-12", "close": 11.5, "volume": 60353.0}, {"date": "2025-09-15", "close": 10.08, "volume": 109221.0}, {"date": "2025-09-16", "close": 11.35, "volume": 59703.0}, {"date": "2025-09-17", "close": 11.5, "volume": 275430.0}, {"date": "2025-09-18", "close": 11.465, "volume": 76099.0}, {"date": "2025-09-19", "close": 11.32, "volume": 61124.0}, {"date": "2025-09-22", "close": 11.14, "volume": 54985.0}, {"date": "2025-09-23", "close": 11.09, "volume": 36868.0}, {"date": "2025-09-24", "close": 11.05, "volume": 79842.0}, {"date": "2025-09-25", "close": 10.85, "volume": 34052.0}, {"date": "2025-09-26", "close": 11.0, "volume": 58155.0}, {"date": "2025-09-29", "close": 10.84, "volume": 33406.0}, {"date": "2025-09-30", "close": 10.94, "volume": 26793.0}, {"date": "2025-10-01", "close": 10.96, "volume": 49990.0}, {"date": "2025-10-02", "close": 11.07, "volume": 46692.0}, {"date": "2025-10-03", "close": 11.04, "volume": 180616.0}, {"date": "2025-10-06", "close": 10.82, "volume": 83542.0}, {"date": "2025-10-07", "close": 10.79, "volume": 83405.0}, {"date": "2025-10-08", "close": 10.52, "volume": 42115.0}, {"date": "2025-10-09", "close": 11.05, "volume": 146569.0}, {"date": "2025-10-10", "close": 10.58, "volume": 44426.0}, {"date": "2025-10-13", "close": 10.65, "volume": 66844.0}, {"date": "2025-10-14", "close": 10.5, "volume": 78326.0}, {"date": "2025-10-15", "close": 10.6, "volume": 78712.0}, {"date": "2025-10-16", "close": 10.05, "volume": 113384.0}, {"date": "2025-10-17", "close": 9.35, "volume": 117582.0}, {"date": "2025-10-20", "close": 9.48, "volume": 134063.0}, {"date": "2025-10-21", "close": 9.47, "volume": 83605.0}, {"date": "2025-10-22", "close": 9.84, "volume": 165751.0}, {"date": "2025-10-23", "close": 9.5, "volume": 65981.0}, {"date": "2025-10-24", "close": 9.7, "volume": 81060.0}, {"date": "2025-10-27", "close": 9.7, "volume": 106088.0}, {"date": "2025-10-28", "close": 9.74, "volume": 77427.0}, {"date": "2025-10-29", "close": 9.4, "volume": 81779.0}, {"date": "2025-10-30", "close": 9.25, "volume": 125803.0}, {"date": "2025-10-31", "close": 9.29, "volume": 80851.0}, {"date": "2025-11-03", "close": 9.25, "volume": 175494.0}, {"date": "2025-11-04", "close": 9.15, "volume": 147227.0}, {"date": "2025-11-05", "close": 9.13, "volume": 75389.0}, {"date": "2025-11-06", "close": 9.07, "volume": 95928.0}, {"date": "2025-11-07", "close": 8.87, "volume": 146155.0}, {"date": "2025-11-10", "close": 8.82, "volume": 82838.0}, {"date": "2025-11-11", "close": 9.23, "volume": 83582.0}, {"date": "2025-11-12", "close": 9.19, "volume": 90433.0}, {"date": "2025-11-13", "close": 9.11, "volume": 118367.0}, {"date": "2025-11-14", "close": 8.91, "volume": 130772.0}, {"date": "2025-11-17", "close": 8.72, "volume": 127945.0}, {"date": "2025-11-18", "close": 8.57, "volume": 97409.0}, {"date": "2025-11-19", "close": 8.1, "volume": 176403.0}, {"date": "2025-11-20", "close": 7.99, "volume": 100981.0}, {"date": "2025-11-21", "close": 8.45, "volume": 60175.0}, {"date": "2025-11-24", "close": 8.62, "volume": 94220.0}, {"date": "2025-11-25", "close": 8.95, "volume": 118542.0}, {"date": "2025-11-26", "close": 9.16, "volume": 80478.0}, {"date": "2025-11-28", "close": 9.36, "volume": 37108.0}, {"date": "2025-12-01", "close": 9.0, "volume": 116831.0}, {"date": "2025-12-02", "close": 7.54, "volume": 247320.0}, {"date": "2025-12-03", "close": 8.05, "volume": 132003.0}, {"date": "2025-12-04", "close": 8.325, "volume": 86630.0}, {"date": "2025-12-05", "close": 8.0, "volume": 74341.0}, {"date": "2025-12-08", "close": 8.435, "volume": 66267.0}, {"date": "2025-12-09", "close": 8.09, "volume": 166379.0}, {"date": "2025-12-10", "close": 8.05, "volume": 109522.0}, {"date": "2025-12-11", "close": 8.37, "volume": 87459.0}, {"date": "2025-12-12", "close": 8.185, "volume": 49162.0}, {"date": "2025-12-15", "close": 8.52, "volume": 142962.0}, {"date": "2025-12-16", "close": 8.15, "volume": 146858.0}, {"date": "2025-12-17", "close": 7.87, "volume": 115686.0}, {"date": "2025-12-18", "close": 7.99, "volume": 113837.0}, {"date": "2025-12-19", "close": 7.94, "volume": 96312.0}, {"date": "2025-12-22", "close": 8.08, "volume": 105259.0}, {"date": "2025-12-23", "close": 8.02, "volume": 67556.0}, {"date": "2025-12-24", "close": 8.19, "volume": 56752.0}, {"date": "2025-12-26", "close": 8.07, "volume": 54931.0}, {"date": "2025-12-29", "close": 8.0, "volume": 106460.0}, {"date": "2025-12-30", "close": 7.91, "volume": 71288.0}, {"date": "2025-12-31", "close": 7.96, "volume": 75996.0}, {"date": "2026-01-02", "close": 8.05, "volume": 72694.0}, {"date": "2026-01-05", "close": 7.86, "volume": 72296.0}, {"date": "2026-01-06", "close": 8.07, "volume": 47116.0}, {"date": "2026-01-07", "close": 8.3, "volume": 83075.0}, {"date": "2026-01-08", "close": 8.24, "volume": 145162.0}, {"date": "2026-01-09", "close": 8.06, "volume": 145786.0}, {"date": "2026-01-12", "close": 7.74, "volume": 115354.0}, {"date": "2026-01-13", "close": 7.77, "volume": 57227.0}, {"date": "2026-01-14", "close": 8.03, "volume": 48389.0}, {"date": "2026-01-15", "close": 7.81, "volume": 34979.0}, {"date": "2026-01-16", "close": 8.25, "volume": 137306.0}, {"date": "2026-01-20", "close": 7.95, "volume": 68063.0}, {"date": "2026-01-21", "close": 7.89, "volume": 60396.0}, {"date": "2026-01-22", "close": 8.01, "volume": 76684.0}, {"date": "2026-01-23", "close": 8.1, "volume": 98516.0}, {"date": "2026-01-26", "close": 8.26, "volume": 141174.0}, {"date": "2026-01-27", "close": 8.45, "volume": 206695.0}, {"date": "2026-01-28", "close": 8.19, "volume": 82860.0}, {"date": "2026-01-29", "close": 8.08, "volume": 62677.0}, {"date": "2026-01-30", "close": 7.6, "volume": 121234.0}, {"date": "2026-02-02", "close": 8.1, "volume": 339499.0}, {"date": "2026-02-03", "close": 8.11, "volume": 133800.0}, {"date": "2026-02-04", "close": 7.85, "volume": 197131.0}, {"date": "2026-02-05", "close": 7.61, "volume": 130017.0}, {"date": "2026-02-06", "close": 8.32, "volume": 115821.0}, {"date": "2026-02-09", "close": 9.51, "volume": 294504.0}, {"date": "2026-02-10", "close": 8.7, "volume": 300145.0}, {"date": "2026-02-11", "close": 8.4, "volume": 148431.0}, {"date": "2026-02-12", "close": 8.41, "volume": 131139.0}, {"date": "2026-02-13", "close": 8.55, "volume": 147212.0}, {"date": "2026-02-17", "close": 8.59, "volume": 48909.0}, {"date": "2026-02-18", "close": 8.88, "volume": 55867.0}, {"date": "2026-02-19", "close": 8.86, "volume": 63409.0}, {"date": "2026-02-20", "close": 8.75, "volume": 48596.0}, {"date": "2026-02-23", "close": 9.15, "volume": 44673.0}, {"date": "2026-02-24", "close": 9.95, "volume": 211043.0}, {"date": "2026-02-25", "close": 10.98, "volume": 169930.0}, {"date": "2026-02-26", "close": 11.74, "volume": 177574.0}, {"date": "2026-02-27", "close": 12.99, "volume": 206386.0}, {"date": "2026-03-02", "close": 13.84, "volume": 257457.0}, {"date": "2026-03-03", "close": 12.5, "volume": 244733.0}, {"date": "2026-03-04", "close": 12.16, "volume": 187762.0}, {"date": "2026-03-05", "close": 11.82, "volume": 119933.0}, {"date": "2026-03-06", "close": 11.63, "volume": 167175.0}, {"date": "2026-03-09", "close": 11.78, "volume": 144679.0}, {"date": "2026-03-10", "close": 12.9, "volume": 282816.0}, {"date": "2026-03-11", "close": 11.79, "volume": 266678.0}, {"date": "2026-03-12", "close": 10.9, "volume": 82942.0}, {"date": "2026-03-13", "close": 12.2, "volume": 163806.0}, {"date": "2026-03-16", "close": 12.16, "volume": 102521.0}, {"date": "2026-03-17", "close": 12.18, "volume": 77190.0}, {"date": "2026-03-18", "close": 11.68, "volume": 210068.0}, {"date": "2026-03-19", "close": 11.98, "volume": 71208.0}, {"date": "2026-03-20", "close": 10.85, "volume": 198790.0}, {"date": "2026-03-23", "close": 10.91, "volume": 92721.0}, {"date": "2026-03-24", "close": 10.55, "volume": 82519.0}, {"date": "2026-03-25", "close": 10.96, "volume": 94284.0}, {"date": "2026-03-26", "close": 10.82, "volume": 88886.0}, {"date": "2026-03-27", "close": 10.44, "volume": 82214.0}, {"date": "2026-03-30", "close": 10.08, "volume": 175730.0}, {"date": "2026-03-31", "close": 10.69, "volume": 98011.0}, {"date": "2026-04-01", "close": 10.66, "volume": 48408.0}, {"date": "2026-04-02", "close": 10.65, "volume": 69297.0}, {"date": "2026-04-06", "close": 10.67, "volume": 100678.0}, {"date": "2026-04-07", "close": 10.09, "volume": 128793.0}, {"date": "2026-04-08", "close": 10.13, "volume": 201555.0}, {"date": "2026-04-09", "close": 10.29, "volume": 95904.0}, {"date": "2026-04-10", "close": 10.15, "volume": 48599.0}, {"date": "2026-04-13", "close": 10.84, "volume": 113141.0}, {"date": "2026-04-14", "close": 11.73, "volume": 132904.0}, {"date": "2026-04-15", "close": 11.78, "volume": 75964.0}, {"date": "2026-04-16", "close": 12.6, "volume": 169511.0}, {"date": "2026-04-17", "close": 13.55, "volume": 375255.0}, {"date": "2026-04-20", "close": 12.2, "volume": 146807.0}, {"date": "2026-04-21", "close": 12.18, "volume": 86600.0}, {"date": "2026-04-22", "close": 11.98, "volume": 51357.0}, {"date": "2026-04-23", "close": 11.85, "volume": 72191.0}, {"date": "2026-04-24", "close": 11.69, "volume": 74920.0}, {"date": "2026-04-27", "close": 11.36, "volume": 262806.0}, {"date": "2026-04-28", "close": 10.8, "volume": 95817.0}, {"date": "2026-04-29", "close": 10.32, "volume": 127776.0}, {"date": "2026-04-30", "close": 10.62, "volume": 128146.0}, {"date": "2026-05-01", "close": 10.75, "volume": 92773.0}, {"date": "2026-05-04", "close": 10.77, "volume": 106114.0}, {"date": "2026-05-05", "close": 10.59, "volume": 93491.0}, {"date": "2026-05-06", "close": 10.45, "volume": 97060.0}, {"date": "2026-05-07", "close": 10.01, "volume": 137622.0}, {"date": "2026-05-08", "close": 9.91, "volume": 105242.0}, {"date": "2026-05-11", "close": 11.61, "volume": 336113.0}, {"date": "2026-05-12", "close": 10.55, "volume": 197785.0}, {"date": "2026-05-13", "close": 11.3, "volume": 220354.0}, {"date": "2026-05-14", "close": 10.9, "volume": 77778.0}, {"date": "2026-05-15", "close": 10.63, "volume": 119059.0}, {"date": "2026-05-18", "close": 9.57, "volume": 176762.0}, {"date": "2026-05-19", "close": 9.17, "volume": 148548.0}, {"date": "2026-05-20", "close": 9.97, "volume": 91420.0}, {"date": "2026-05-21", "close": 9.9, "volume": 115262.0}, {"date": "2026-05-22", "close": 9.95, "volume": 111351.0}, {"date": "2026-05-26", "close": 10.03, "volume": 143149.0}, {"date": "2026-05-27", "close": 10.77, "volume": 116883.0}, {"date": "2026-05-28", "close": 10.61, "volume": 159927.0}, {"date": "2026-05-29", "close": 11.44, "volume": 91705.0}, {"date": "2026-06-01", "close": 12.12, "volume": 91510.0}, {"date": "2026-06-02", "close": 11.49, "volume": 122134.0}, {"date": "2026-06-03", "close": 12.53, "volume": 150492.0}, {"date": "2026-06-04", "close": 13.93, "volume": 294185.0}, {"date": "2026-06-05", "close": 13.26, "volume": 114874.0}, {"date": "2026-06-08", "close": 13.55, "volume": 84686.0}, {"date": "2026-06-09", "close": 14.2, "volume": 127122.0}, {"date": "2026-06-10", "close": 14.3, "volume": 258676.0}, {"date": "2026-06-11", "close": 13.94, "volume": 184207.0}, {"date": "2026-06-12", "close": 14.85, "volume": 125444.0}, {"date": "2026-06-15", "close": 4.08, "volume": 8464282.0}, {"date": "2026-06-16", "close": 2.76, "volume": 4871359.0}, {"date": "2026-06-17", "close": 4.71, "volume": 51120410.0}, {"date": "2026-06-18", "close": 3.85, "volume": 5435699.0}, {"date": "2026-06-22", "close": 4.14, "volume": 3182945.0}, {"date": "2026-06-23", "close": 4.11, "volume": 1565118.0}, {"date": "2026-06-24", "close": 3.98, "volume": 760981.0}, {"date": "2026-06-25", "close": 3.75, "volume": 911675.0}, {"date": "2026-06-26", "close": 4.0, "volume": 2188562.0}, {"date": "2026-06-29", "close": 4.0, "volume": 455736.0}, {"date": "2026-06-30", "close": 3.91, "volume": 448586.0}, {"date": "2026-07-01", "close": 5.14, "volume": 2384269.0}, {"date": "2026-07-02", "close": 3.22, "volume": 4353448.0}, {"date": "2026-07-06", "close": 3.295, "volume": 1367832.0}, {"date": "2026-07-07", "close": 2.8, "volume": 1407289.0}, {"date": "2026-07-08", "close": 3.49, "volume": 4184006.0}, {"date": "2026-07-09", "close": 3.49, "volume": 1047947.0}, {"date": "2026-07-10", "close": 3.48, "volume": 479084.0}, {"date": "2026-07-13", "close": 3.29, "volume": 493446.0}, {"date": "2026-07-14", "close": 3.11, "volume": 781940.0}, {"date": "2026-07-15", "close": 3.04, "volume": 745612.0}, {"date": "2026-07-16", "close": 3.2, "volume": 561914.0}, {"date": "2026-07-17", "close": 3.11, "volume": 755928.0}, {"date": "2026-07-20", "close": 3.04, "volume": 297137.0}, {"date": "2026-07-21", "close": 3.08, "volume": 246459.0}, {"date": "2026-07-22", "close": 3.12, "volume": 354280.0}, {"date": "2026-07-23", "close": 3.15, "volume": 257318.0}, {"date": "2026-07-24", "close": 3.0, "volume": 247470.0}, {"date": "2026-07-27", "close": 3.0, "volume": 254955.0}, {"date": "2026-07-28", "close": 2.95, "volume": 361644.0}, {"date": "2026-07-29", "close": 2.89, "volume": 260018.0}, {"date": "2026-07-30", "close": 2.91, "volume": 178146.0}, {"date": "2026-07-31", "close": 2.8, "volume": 406907.0}, {"date": "2026-08-03", "close": 2.86, "volume": 293731.0}, {"date": "2026-08-04", "close": 3.16, "volume": 692456.0}, {"date": "2026-08-05", "close": 3.19, "volume": 346071.0}, {"date": "2026-08-06", "close": 3.14, "volume": 216671.0}, {"date": "2026-08-07", "close": 3.19, "volume": 122317.0}, {"date": "2026-08-10", "close": 3.1, "volume": 231722.0}, {"date": "2026-08-11", "close": 3.03, "volume": 157119.0}, {"date": "2026-08-12", "close": 3.06, "volume": 140618.0}, {"date": "2026-08-13", "close": 3.15, "volume": 139574.0}, {"date": "2026-08-14", "close": 3.09, "volume": 155519.0}, {"date": "2026-08-17", "close": 3.02, "volume": 253435.0}, {"date": "2026-08-18", "close": 3.11, "volume": 389097.0}, {"date": "2026-08-19", "close": 3.13, "volume": 502610.0}, {"date": "2026-08-20", "close": 3.075, "volume": 207772.0}, {"date": "2026-08-21", "close": 3.04, "volume": 279367.0}, {"date": "2026-08-24", "close": 2.98, "volume": 311990.0}, {"date": "2026-08-25", "close": 3.01, "volume": 223610.0}, {"date": "2026-08-26", "close": 2.98, "volume": 182659.0}, {"date": "2026-08-27", "close": 3.0, "volume": 131240.0}, {"date": "2026-08-28", "close": 2.84, "volume": 421562.0}, {"date": "2026-08-31", "close": 2.7, "volume": 412186.0}, {"date": "2026-09-01", "close": 2.56, "volume": 334837.0}, {"date": "2026-09-02", "close": 2.55, "volume": 397648.0}, {"date": "2026-09-03", "close": 2.5, "volume": 272709.0}, {"date": "2026-09-04", "close": 2.41, "volume": 487921.0}, {"date": "2026-09-08", "close": 2.35, "volume": 324720.0}, {"date": "2026-09-09", "close": 2.18, "volume": 459078.0}, {"date": "2026-09-10", "close": 2.11, "volume": 343241.0}, {"date": "2026-09-11", "close": 2.05, "volume": 445797.0}, {"date": "2026-09-14", "close": 2.0, "volume": 391830.0}, {"date": "2026-09-15", "close": 1.99, "volume": 319020.0}, {"date": "2026-09-16", "close": 1.77, "volume": 629866.0}, {"date": "2026-09-17", "close": 1.865, "volume": 340174.0}, {"date": "2026-09-18", "close": 1.89, "volume": 689736.0}, {"date": "2026-09-21", "close": 1.91, "volume": 484463.0}, {"date": "2026-09-22", "close": 1.87, "volume": 404041.0}, {"date": "2026-09-23", "close": 1.87, "volume": 195352.0}, {"date": "2026-09-24", "close": 1.88, "volume": 339768.0}, {"date": "2026-09-25", "close": 1.84, "volume": 165360.0}, {"date": "2026-09-28", "close": 1.85, "volume": 222072.0}, {"date": "2026-09-29", "close": 1.84, "volume": 452468.0}, {"date": "2026-09-30", "close": 1.82, "volume": 274030.0}, {"date": "2026-10-01", "close": 1.92, "volume": 311259.0}, {"date": "2026-10-02", "close": 1.92, "volume": 175962.0}, {"date": "2026-10-05", "close": 1.92, "volume": 202847.0}, {"date": "2026-10-06", "close": 1.88, "volume": 259101.0}, {"date": "2026-10-07", "close": 1.85, "volume": 138939.0}, {"date": "2026-10-08", "close": 1.81, "volume": 267279.0}, {"date": "2026-10-09", "close": 1.89, "volume": 306195.0}, {"date": "2026-10-12", "close": 1.88, "volume": 164359.0}, {"date": "2026-10-13", "close": 1.77, "volume": 232247.0}, {"date": "2026-10-14", "close": 1.79, "volume": 373272.0}, {"date": "2026-10-15", "close": 1.78, "volume": 169353.0}, {"date": "2026-10-16", "close": 1.56, "volume": 333930.0}, {"date": "2026-10-19", "close": 1.55, "volume": 298130.0}, {"date": "2026-10-20", "close": 1.57, "volume": 275818.0}, {"date": "2026-10-21", "close": 1.67, "volume": 269899.0}, {"date": "2026-10-22", "close": 1.94, "volume": 515848.0}, {"date": "2026-10-23", "close": 1.9, "volume": 464094.0}, {"date": "2026-10-26", "close": 1.7, "volume": 423010.0}, {"date": "2026-10-27", "close": 1.83, "volume": 342384.0}, {"date": "2026-10-28", "close": 1.85, "volume": 216935.0}, {"date": "2026-10-29", "close": 1.75, "volume": 135951.0}, {"date": "2026-10-30", "close": 1.68, "volume": 183885.0}], "refreshing": true}