{"ticker": "HSCS", "overview": {"name": "HeartSciences Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HSCS", "has_prices": true, "as_of": "2026-10-30", "last": 3.31, "prev_close": 3.61, "change": -0.2999999999999998, "change_pct": -0.0831024930747922, "session_volume": 54495.0, "vwap_5": 3.320203249166558, "vwap_20": 3.856157569353763, "vwap_60": 3.7002226630781214, "vwap_250": 2.8022818014129083, "high_52w": 5.2, "low_52w": 1.67, "avg_volume_20": 220323.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001829126-26-011654", "src": "13DG", "ticker": "HSCS", "cik": "1468492", "company": "HeartSciences Inc.", "company_raw": "HeartSciences Inc.", "who": "HeartSciences Inc.", "who_key": "HeartSciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HeartSciences Inc. takes a 3.55% passive stake in HSCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468492/0001829126-26-011654-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "13DG-0001213900-26-112224", "src": "13DG", "ticker": "HSCS", "cik": "1468492", "company": "HeartSciences Inc.", "company_raw": "HeartSciences Inc.", "who": "HeartSciences Inc.", "who_key": "HeartSciences Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HeartSciences Inc. moves to a 7.5% activist stake in HSCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468492/0001213900-26-112224-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "13DG-0001213900-26-091367", "src": "13DG", "ticker": "HSCS", "cik": "1468492", "company": "HeartSciences Inc.", "company_raw": "HeartSciences Inc.", "who": "Digital Currency Group, Inc.", "who_key": "Digital Currency Group, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Digital Currency Group, Inc. takes a 9.4% activist stake in HSCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1652536/0001213900-26-091367-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "13DG-0001683168-26-005079", "src": "13DG", "ticker": "HSCS", "cik": "1468492", "company": "HeartSciences Inc.", "company_raw": "HeartSciences Inc.", "who": "Ephraim G. Fields", "who_key": "Fields Ephraim G", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fields Ephraim G takes a 8.1% passive stake in HSCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1510865/0001683168-26-005079-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-23", "mins": 191021}], "recent_buys": [], "institutional": [{"id": "13DG-0001829126-26-011654", "src": "13DG", "ticker": "HSCS", "cik": "1468492", "company": "HeartSciences Inc.", "company_raw": "HeartSciences Inc.", "who": "HeartSciences Inc.", "who_key": "HeartSciences Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HeartSciences Inc. takes a 3.55% passive stake in HSCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468492/0001829126-26-011654-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8141}, {"id": "13DG-0001213900-26-112224", "src": "13DG", "ticker": "HSCS", "cik": "1468492", "company": "HeartSciences Inc.", "company_raw": "HeartSciences Inc.", "who": "HeartSciences Inc.", "who_key": "HeartSciences Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "HeartSciences Inc. moves to a 7.5% activist stake in HSCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1468492/0001213900-26-112224-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15341}, {"id": "13DG-0001213900-26-091367", "src": "13DG", "ticker": "HSCS", "cik": "1468492", "company": "HeartSciences Inc.", "company_raw": "HeartSciences Inc.", "who": "Digital Currency Group, Inc.", "who_key": "Digital Currency Group, Inc.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Digital Currency Group, Inc. takes a 9.4% activist stake in HSCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1652536/0001213900-26-091367-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "13DG-0001683168-26-005079", "src": "13DG", "ticker": "HSCS", "cik": "1468492", "company": "HeartSciences Inc.", "company_raw": "HeartSciences Inc.", "who": "Ephraim G. Fields", "who_key": "Fields Ephraim G", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Fields Ephraim G takes a 8.1% passive stake in HSCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1510865/0001683168-26-005079-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-23", "mins": 191021}], "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": "HeartSciences Inc. - Warrant", "new_value": "HeartSciences Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468492", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468492", "applied": 1, "detected_at": "2026-10-25T02:45:09.677629"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HSCS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-06-15", "close": 170.0, "volume": 14968.0}, {"date": "2022-06-16", "close": 242.0, "volume": 29874.0}, {"date": "2022-06-17", "close": 207.77, "volume": 5124.0}, {"date": "2022-06-21", "close": 198.0, "volume": 2639.0}, {"date": "2022-06-22", "close": 178.0, "volume": 2827.0}, {"date": "2022-06-23", "close": 181.0, "volume": 1121.0}, {"date": "2022-06-24", "close": 202.0, "volume": 2918.0}, {"date": "2022-06-27", "close": 198.0, "volume": 1584.0}, {"date": "2022-06-28", "close": 183.0, "volume": 747.0}, {"date": "2022-06-29", "close": 180.0, "volume": 251.0}, {"date": "2022-06-30", "close": 187.4, "volume": 1292.0}, {"date": "2022-07-01", "close": 181.99, "volume": 368.0}, {"date": "2022-07-05", "close": 175.0, "volume": 371.0}, {"date": "2022-07-06", "close": 173.0, "volume": 223.0}, {"date": "2022-07-07", "close": 173.0, "volume": 166.0}, {"date": "2022-07-08", "close": 175.0, "volume": 66.0}, {"date": "2022-07-11", "close": 161.0, "volume": 360.0}, {"date": "2022-07-12", "close": 144.0, "volume": 1639.0}, {"date": "2022-07-13", "close": 139.0, "volume": 1719.0}, {"date": "2022-07-14", "close": 131.0, "volume": 358.0}, {"date": "2022-07-15", "close": 130.0, "volume": 325.0}, {"date": "2022-07-18", "close": 129.0, "volume": 370.0}, {"date": "2022-07-19", "close": 125.0, "volume": 208.0}, {"date": "2022-07-20", "close": 137.0, "volume": 1427.0}, {"date": "2022-07-21", "close": 122.0, "volume": 2443.0}, {"date": "2022-07-22", "close": 121.0, "volume": 705.0}, {"date": "2022-07-25", "close": 138.0, "volume": 1787.0}, {"date": "2022-07-26", "close": 132.61, "volume": 635.0}, {"date": "2022-07-27", "close": 140.0, "volume": 433.0}, {"date": "2022-07-28", "close": 148.0, "volume": 791.0}, {"date": "2022-07-29", "close": 150.0, "volume": 1285.0}, {"date": "2022-08-01", "close": 157.56, "volume": 1895.0}, {"date": "2022-08-02", "close": 173.0, "volume": 2023.0}, {"date": "2022-08-03", "close": 328.0, "volume": 283596.0}, {"date": "2022-08-04", "close": 271.0, "volume": 39709.0}, {"date": "2022-08-05", "close": 212.0, "volume": 9739.0}, {"date": "2022-08-08", "close": 330.0, "volume": 230020.0}, {"date": "2022-08-09", "close": 280.0, "volume": 15806.0}, {"date": "2022-08-10", "close": 314.0, "volume": 42352.0}, {"date": "2022-08-11", "close": 316.0, "volume": 41445.0}, {"date": "2022-08-12", "close": 298.0, "volume": 4972.0}, {"date": "2022-08-15", "close": 264.0, "volume": 6021.0}, {"date": "2022-08-16", "close": 255.0, "volume": 2638.0}, {"date": "2022-08-17", "close": 233.0, "volume": 1356.0}, {"date": "2022-08-18", "close": 224.0, "volume": 1603.0}, {"date": "2022-08-19", "close": 200.0, "volume": 26197.0}, {"date": "2022-08-22", "close": 185.0, "volume": 2645.0}, {"date": "2022-08-23", "close": 189.0, "volume": 1963.0}, {"date": "2022-08-24", "close": 195.0, "volume": 2746.0}, {"date": "2022-08-25", "close": 176.0, "volume": 3817.0}, {"date": "2022-08-26", "close": 153.0, "volume": 1962.0}, {"date": "2022-08-29", "close": 150.0, "volume": 1001.0}, {"date": "2022-08-30", "close": 146.0, "volume": 522.0}, {"date": "2022-08-31", "close": 146.0, "volume": 2046.0}, {"date": "2022-09-01", "close": 149.0, "volume": 630.0}, {"date": "2022-09-02", "close": 137.0, "volume": 550.0}, {"date": "2022-09-06", "close": 143.0, "volume": 739.0}, {"date": "2022-09-07", "close": 142.0, "volume": 369.0}, {"date": "2022-09-08", "close": 140.0, "volume": 387.0}, {"date": "2022-09-09", "close": 140.0, "volume": 331.0}, {"date": "2022-09-12", "close": 147.0, "volume": 856.0}, {"date": "2022-09-13", "close": 154.0, "volume": 1610.0}, {"date": "2022-09-14", "close": 161.0, "volume": 609.0}, {"date": "2022-09-15", "close": 160.0, "volume": 500.0}, {"date": "2022-09-16", "close": 136.0, "volume": 1017.0}, {"date": "2022-09-19", "close": 126.0, "volume": 2979.0}, {"date": "2022-09-20", "close": 123.0, "volume": 2184.0}, {"date": "2022-09-21", "close": 120.0, "volume": 368.0}, {"date": "2022-09-22", "close": 115.0, "volume": 311.0}, {"date": "2022-09-23", "close": 119.0, "volume": 180.0}, {"date": "2022-09-26", "close": 126.0, "volume": 293.0}, {"date": "2022-09-27", "close": 118.0, "volume": 334.0}, {"date": "2022-09-28", "close": 120.0, "volume": 343.0}, {"date": "2022-09-29", "close": 119.0, "volume": 407.0}, {"date": "2022-09-30", "close": 118.0, "volume": 117.0}, {"date": "2022-10-03", "close": 122.0, "volume": 288.0}, {"date": "2022-10-04", "close": 140.0, "volume": 597.0}, {"date": "2022-10-05", "close": 150.0, "volume": 2067.0}, {"date": "2022-10-06", "close": 146.0, "volume": 373.0}, {"date": "2022-10-07", "close": 134.1, "volume": 262.0}, {"date": "2022-10-10", "close": 132.0, "volume": 238.0}, {"date": "2022-10-11", "close": 135.0, "volume": 140.0}, {"date": "2022-10-12", "close": 134.0, "volume": 92.0}, {"date": "2022-10-13", "close": 129.0, "volume": 146.0}, {"date": "2022-10-14", "close": 148.0, "volume": 2007.0}, {"date": "2022-10-17", "close": 162.0, "volume": 660.0}, {"date": "2022-10-18", "close": 161.0, "volume": 201.0}, {"date": "2022-10-19", "close": 158.0, "volume": 2078.0}, {"date": "2022-10-20", "close": 174.0, "volume": 700.0}, {"date": "2022-10-21", "close": 193.0, "volume": 976.0}, {"date": "2022-10-24", "close": 217.5, "volume": 10801.0}, {"date": "2022-10-25", "close": 248.0, "volume": 3248.0}, {"date": "2022-10-26", "close": 256.0, "volume": 1584.0}, {"date": "2022-10-27", "close": 263.0, "volume": 1593.0}, {"date": "2022-10-28", "close": 243.0, "volume": 669.0}, {"date": "2022-10-31", "close": 244.5, "volume": 398.0}, {"date": "2022-11-01", "close": 267.0, "volume": 1850.0}, {"date": "2022-11-02", "close": 256.0, "volume": 1038.0}, {"date": "2022-11-03", "close": 240.0, "volume": 539.0}, {"date": "2022-11-04", "close": 239.0, "volume": 282.0}, {"date": "2022-11-07", "close": 232.0, "volume": 254.0}, {"date": "2022-11-08", "close": 216.0, "volume": 367.0}, {"date": "2022-11-09", "close": 214.0, "volume": 490.0}, {"date": "2022-11-10", "close": 216.0, "volume": 188.0}, {"date": "2022-11-11", "close": 218.0, "volume": 240.0}, {"date": "2022-11-14", "close": 192.0, "volume": 380.0}, {"date": "2022-11-15", "close": 165.0, "volume": 1198.0}, {"date": "2022-11-16", "close": 175.0, "volume": 271.0}, {"date": "2022-11-17", "close": 155.0, "volume": 437.0}, {"date": "2022-11-18", "close": 157.0, "volume": 176.0}, {"date": "2022-11-21", "close": 154.0, "volume": 116.0}, {"date": "2022-11-22", "close": 145.0, "volume": 189.0}, {"date": "2022-11-23", "close": 146.0, "volume": 104.0}, {"date": "2022-11-25", "close": 140.07, "volume": 217.0}, {"date": "2022-11-28", "close": 132.0, "volume": 177.0}, {"date": "2022-11-29", "close": 120.0, "volume": 481.0}, {"date": "2022-11-30", "close": 122.0, "volume": 176.0}, {"date": "2022-12-01", "close": 128.0, "volume": 509.0}, {"date": "2022-12-02", "close": 128.0, "volume": 109.0}, {"date": "2022-12-05", "close": 134.0, "volume": 796.0}, {"date": "2022-12-06", "close": 155.0, "volume": 1454.0}, {"date": "2022-12-07", "close": 140.0, "volume": 331.0}, {"date": "2022-12-08", "close": 126.0, "volume": 445.0}, {"date": "2022-12-09", "close": 129.0, "volume": 252.0}, {"date": "2022-12-12", "close": 127.0, "volume": 240.0}, {"date": "2022-12-13", "close": 123.0, "volume": 553.0}, {"date": "2022-12-14", "close": 112.5, "volume": 661.0}, {"date": "2022-12-15", "close": 100.0, "volume": 523.0}, {"date": "2022-12-16", "close": 98.52, "volume": 273.0}, {"date": "2022-12-19", "close": 90.0, "volume": 248.0}, {"date": "2022-12-20", "close": 80.0, "volume": 322.0}, {"date": "2022-12-21", "close": 89.0, "volume": 538.0}, {"date": "2022-12-22", "close": 89.0, "volume": 62.0}, {"date": "2022-12-23", "close": 88.99, "volume": 189.0}, {"date": "2022-12-27", "close": 86.94, "volume": 331.0}, {"date": "2022-12-28", "close": 81.0, "volume": 479.0}, {"date": "2022-12-29", "close": 80.0258, "volume": 306.0}, {"date": "2022-12-30", "close": 83.9899, "volume": 342.0}, {"date": "2023-01-03", "close": 83.3976, "volume": 198.0}, {"date": "2023-01-04", "close": 81.03, "volume": 324.0}, {"date": "2023-01-05", "close": 78.0, "volume": 167.0}, {"date": "2023-01-06", "close": 77.5099, "volume": 400.0}, {"date": "2023-01-09", "close": 80.22, "volume": 128.0}, {"date": "2023-01-10", "close": 81.21, "volume": 92.0}, {"date": "2023-01-11", "close": 90.38, "volume": 367.0}, {"date": "2023-01-12", "close": 92.0, "volume": 182.0}, {"date": "2023-01-13", "close": 89.93, "volume": 170.0}, {"date": "2023-01-17", "close": 85.5049, "volume": 374.0}, {"date": "2023-01-18", "close": 81.0, "volume": 306.0}, {"date": "2023-01-19", "close": 80.72, "volume": 38.0}, {"date": "2023-01-20", "close": 80.5, "volume": 363.0}, {"date": "2023-01-23", "close": 78.95, "volume": 631.0}, {"date": "2023-01-24", "close": 77.96, "volume": 161.0}, {"date": "2023-01-25", "close": 79.94, "volume": 230.0}, {"date": "2023-01-26", "close": 78.12, "volume": 95.0}, {"date": "2023-01-27", "close": 87.01, "volume": 968.0}, {"date": "2023-01-30", "close": 235.0, "volume": 773578.0}, {"date": "2023-01-31", "close": 214.0, "volume": 51199.0}, {"date": "2023-02-01", "close": 190.0, "volume": 9825.0}, {"date": "2023-02-02", "close": 142.0, "volume": 8522.0}, {"date": "2023-02-03", "close": 340.0, "volume": 665253.0}, {"date": "2023-02-06", "close": 280.0, "volume": 51582.0}, {"date": "2023-02-07", "close": 274.0, "volume": 26186.0}, {"date": "2023-02-08", "close": 267.0, "volume": 6020.0}, {"date": "2023-02-09", "close": 271.0, "volume": 9067.0}, {"date": "2023-02-10", "close": 242.0, "volume": 4118.0}, {"date": "2023-02-13", "close": 226.0, "volume": 2801.0}, {"date": "2023-02-14", "close": 195.0, "volume": 3870.0}, {"date": "2023-02-15", "close": 194.0, "volume": 1568.0}, {"date": "2023-02-16", "close": 184.0, "volume": 1320.0}, {"date": "2023-02-17", "close": 177.0, "volume": 1023.0}, {"date": "2023-02-21", "close": 153.0, "volume": 1043.0}, {"date": "2023-02-22", "close": 152.0, "volume": 665.0}, {"date": "2023-02-23", "close": 150.0, "volume": 1056.0}, {"date": "2023-02-24", "close": 146.0, "volume": 641.0}, {"date": "2023-02-27", "close": 133.0, "volume": 881.0}, {"date": "2023-02-28", "close": 136.0, "volume": 181.0}, {"date": "2023-03-01", "close": 139.0, "volume": 740.0}, {"date": "2023-03-02", "close": 131.0, "volume": 677.0}, {"date": "2023-03-03", "close": 131.0, "volume": 377.0}, {"date": "2023-03-06", "close": 135.0, "volume": 533.0}, {"date": "2023-03-07", "close": 131.0, "volume": 254.0}, {"date": "2023-03-08", "close": 129.0, "volume": 196.0}, {"date": "2023-03-09", "close": 128.0, "volume": 162.0}, {"date": "2023-03-10", "close": 116.0, "volume": 651.0}, {"date": "2023-03-13", "close": 110.0, "volume": 375.0}, {"date": "2023-03-14", "close": 115.0, "volume": 497.0}, {"date": "2023-03-15", "close": 110.0, "volume": 535.0}, {"date": "2023-03-16", "close": 101.0, "volume": 750.0}, {"date": "2023-03-17", "close": 111.0, "volume": 419.0}, {"date": "2023-03-20", "close": 97.0, "volume": 1698.0}, {"date": "2023-03-21", "close": 104.47, "volume": 593.0}, {"date": "2023-03-22", "close": 104.0, "volume": 689.0}, {"date": "2023-03-23", "close": 102.25, "volume": 337.0}, {"date": "2023-03-24", "close": 98.0, "volume": 211.0}, {"date": "2023-03-27", "close": 102.0, "volume": 246.0}, {"date": "2023-03-28", "close": 103.0, "volume": 215.0}, {"date": "2023-03-29", "close": 100.0, "volume": 547.0}, {"date": "2023-03-30", "close": 98.5, "volume": 570.0}, {"date": "2023-03-31", "close": 98.7, "volume": 251.0}, {"date": "2023-04-03", "close": 101.0, "volume": 531.0}, {"date": "2023-04-04", "close": 97.0, "volume": 825.0}, {"date": "2023-04-05", "close": 92.0, "volume": 382.0}, {"date": "2023-04-06", "close": 90.5, "volume": 137.0}, {"date": "2023-04-10", "close": 95.25, "volume": 170.0}, {"date": "2023-04-11", "close": 106.0, "volume": 1111.0}, {"date": "2023-04-12", "close": 123.87, "volume": 1639.0}, {"date": "2023-04-13", "close": 117.0, "volume": 2101.0}, {"date": "2023-04-14", "close": 107.0, "volume": 5979.0}, {"date": "2023-04-17", "close": 116.74, "volume": 2867.0}, {"date": "2023-04-18", "close": 110.0, "volume": 662.0}, {"date": "2023-04-19", "close": 109.0, "volume": 661.0}, {"date": "2023-04-20", "close": 105.38, "volume": 718.0}, {"date": "2023-04-21", "close": 99.01, "volume": 1204.0}, {"date": "2023-04-24", "close": 89.0, "volume": 1316.0}, {"date": "2023-04-25", "close": 87.97, "volume": 1025.0}, {"date": "2023-04-26", "close": 88.0, "volume": 713.0}, {"date": "2023-04-27", "close": 90.0, "volume": 590.0}, {"date": "2023-04-28", "close": 88.75, "volume": 617.0}, {"date": "2023-05-01", "close": 84.51, "volume": 577.0}, {"date": "2023-05-02", "close": 84.36, "volume": 668.0}, {"date": "2023-05-03", "close": 87.0, "volume": 403.0}, {"date": "2023-05-04", "close": 83.0, "volume": 311.0}, {"date": "2023-05-05", "close": 87.9999, "volume": 319.0}, {"date": "2023-05-08", "close": 88.0, "volume": 361.0}, {"date": "2023-05-09", "close": 85.07, "volume": 385.0}, {"date": "2023-05-10", "close": 87.1, "volume": 303.0}, {"date": "2023-05-11", "close": 120.0, "volume": 7494.0}, {"date": "2023-05-12", "close": 110.0, "volume": 1405.0}, {"date": "2023-05-15", "close": 95.0, "volume": 2022.0}, {"date": "2023-05-16", "close": 86.17, "volume": 527.0}, {"date": "2023-05-17", "close": 83.5001, "volume": 859.0}, {"date": "2023-05-18", "close": 85.8099, "volume": 373.0}, {"date": "2023-05-19", "close": 87.0, "volume": 179.0}, {"date": "2023-05-22", "close": 90.0, "volume": 679.0}, {"date": "2023-05-23", "close": 91.1, "volume": 772.0}, {"date": "2023-05-24", "close": 93.04, "volume": 446.0}, {"date": "2023-05-25", "close": 126.0, "volume": 5212.0}, {"date": "2023-05-26", "close": 106.0, "volume": 1719.0}, {"date": "2023-05-30", "close": 102.0, "volume": 579.0}, {"date": "2023-05-31", "close": 100.0, "volume": 430.0}, {"date": "2023-06-01", "close": 99.89, "volume": 574.0}, {"date": "2023-06-02", "close": 107.0, "volume": 747.0}, {"date": "2023-06-05", "close": 110.0, "volume": 542.0}, {"date": "2023-06-06", "close": 105.0, "volume": 360.0}, {"date": "2023-06-07", "close": 102.0, "volume": 1270.0}, {"date": "2023-06-08", "close": 103.0, "volume": 735.0}, {"date": "2023-06-09", "close": 102.0, "volume": 580.0}, {"date": "2023-06-12", "close": 98.1, "volume": 670.0}, {"date": "2023-06-13", "close": 105.0, "volume": 719.0}, {"date": "2023-06-14", "close": 100.67, "volume": 885.0}, {"date": "2023-06-15", "close": 102.0, "volume": 418.0}, {"date": "2023-06-16", "close": 97.5, "volume": 525.0}, {"date": "2023-06-20", "close": 99.19, "volume": 384.0}, {"date": "2023-06-21", "close": 98.13, "volume": 170.0}, {"date": "2023-06-22", "close": 95.0, "volume": 342.0}, {"date": "2023-06-23", "close": 95.45, "volume": 170.0}, {"date": "2023-06-26", "close": 95.05, "volume": 284.0}, {"date": "2023-06-27", "close": 95.26, "volume": 335.0}, {"date": "2023-06-28", "close": 91.99, "volume": 667.0}, {"date": "2023-06-29", "close": 91.0049, "volume": 786.0}, {"date": "2023-06-30", "close": 90.5, "volume": 167.0}, {"date": "2023-07-03", "close": 89.0, "volume": 529.0}, {"date": "2023-07-05", "close": 94.99, "volume": 199.0}, {"date": "2023-07-06", "close": 91.0, "volume": 167.0}, {"date": "2023-07-07", "close": 88.22, "volume": 200.0}, {"date": "2023-07-10", "close": 91.5, "volume": 186.0}, {"date": "2023-07-11", "close": 95.0, "volume": 116.0}, {"date": "2023-07-12", "close": 89.5601, "volume": 452.0}, {"date": "2023-07-13", "close": 96.0, "volume": 348.0}, {"date": "2023-07-14", "close": 95.0, "volume": 188.0}, {"date": "2023-07-17", "close": 97.95, "volume": 33.0}, {"date": "2023-07-18", "close": 97.98, "volume": 107.0}, {"date": "2023-07-19", "close": 92.83, "volume": 466.0}, {"date": "2023-07-20", "close": 90.0, "volume": 365.0}, {"date": "2023-07-21", "close": 88.0, "volume": 388.0}, {"date": "2023-07-24", "close": 92.0, "volume": 353.0}, {"date": "2023-07-25", "close": 86.3, "volume": 585.0}, {"date": "2023-07-26", "close": 88.0, "volume": 675.0}, {"date": "2023-07-27", "close": 88.0, "volume": 618.0}, {"date": "2023-07-28", "close": 87.1, "volume": 682.0}, {"date": "2023-07-31", "close": 87.24, "volume": 579.0}, {"date": "2023-08-01", "close": 90.23, "volume": 453.0}, {"date": "2023-08-02", "close": 89.02, "volume": 119.0}, {"date": "2023-08-03", "close": 89.0, "volume": 617.0}, {"date": "2023-08-04", "close": 90.85, "volume": 226.0}, {"date": "2023-08-07", "close": 89.26, "volume": 2561.0}, {"date": "2023-08-08", "close": 97.87, "volume": 4390.0}, {"date": "2023-08-09", "close": 90.0, "volume": 842.0}, {"date": "2023-08-10", "close": 86.0, "volume": 271.0}, {"date": "2023-08-11", "close": 86.0, "volume": 610.0}, {"date": "2023-08-14", "close": 86.2149, "volume": 636.0}, {"date": "2023-08-15", "close": 84.87, "volume": 491.0}, {"date": "2023-08-16", "close": 77.0, "volume": 1821.0}, {"date": "2023-08-17", "close": 76.99, "volume": 1987.0}, {"date": "2023-08-18", "close": 72.0, "volume": 1186.0}, {"date": "2023-08-21", "close": 71.0, "volume": 941.0}, {"date": "2023-08-22", "close": 70.0, "volume": 530.0}, {"date": "2023-08-23", "close": 65.0, "volume": 841.0}, {"date": "2023-08-24", "close": 65.0, "volume": 158.0}, {"date": "2023-08-25", "close": 67.0, "volume": 178.0}, {"date": "2023-08-28", "close": 72.0, "volume": 879.0}, {"date": "2023-08-29", "close": 71.99, "volume": 148.0}, {"date": "2023-08-30", "close": 72.0, "volume": 300.0}, {"date": "2023-08-31", "close": 70.0, "volume": 462.0}, {"date": "2023-09-01", "close": 70.0, "volume": 412.0}, {"date": "2023-09-05", "close": 73.01, "volume": 408.0}, {"date": "2023-09-06", "close": 78.99, "volume": 460.0}, {"date": "2023-09-07", "close": 79.0, "volume": 551.0}, {"date": "2023-09-08", "close": 77.0, "volume": 260.0}, {"date": "2023-09-11", "close": 78.0, "volume": 244.0}, {"date": "2023-09-12", "close": 79.99, "volume": 130.0}, {"date": "2023-09-13", "close": 83.0, "volume": 379.0}, {"date": "2023-09-14", "close": 82.0, "volume": 294.0}, {"date": "2023-09-15", "close": 85.18, "volume": 935.0}, {"date": "2023-09-18", "close": 69.4, "volume": 1465.0}, {"date": "2023-09-19", "close": 44.0, "volume": 17362.0}, {"date": "2023-09-20", "close": 38.1, "volume": 3006.0}, {"date": "2023-09-21", "close": 39.0, "volume": 1683.0}, {"date": "2023-09-22", "close": 43.99, "volume": 2664.0}, {"date": "2023-09-25", "close": 41.1, "volume": 826.0}, {"date": "2023-09-26", "close": 42.5, "volume": 456.0}, {"date": "2023-09-27", "close": 42.1, "volume": 199.0}, {"date": "2023-09-28", "close": 42.24, "volume": 276.0}, {"date": "2023-09-29", "close": 42.6, "volume": 417.0}, {"date": "2023-10-02", "close": 42.97, "volume": 318.0}, {"date": "2023-10-03", "close": 42.98, "volume": 173.0}, {"date": "2023-10-04", "close": 42.0, "volume": 216.0}, {"date": "2023-10-05", "close": 38.04, "volume": 214.0}, {"date": "2023-10-06", "close": 39.9, "volume": 290.0}, {"date": "2023-10-09", "close": 39.44, "volume": 359.0}, {"date": "2023-10-10", "close": 42.01, "volume": 374.0}, {"date": "2023-10-11", "close": 39.21, "volume": 212.0}, {"date": "2023-10-12", "close": 39.5, "volume": 307.0}, {"date": "2023-10-13", "close": 37.55, "volume": 334.0}, {"date": "2023-10-16", "close": 37.56, "volume": 690.0}, {"date": "2023-10-17", "close": 38.85, "volume": 166.0}, {"date": "2023-10-18", "close": 37.55, "volume": 260.0}, {"date": "2023-10-19", "close": 38.0, "volume": 259.0}, {"date": "2023-10-20", "close": 38.74, "volume": 790.0}, {"date": "2023-10-23", "close": 38.01, "volume": 1257.0}, {"date": "2023-10-24", "close": 30.25, "volume": 2912.0}, {"date": "2023-10-25", "close": 24.54, "volume": 2704.0}, {"date": "2023-10-26", "close": 24.01, "volume": 1597.0}, {"date": "2023-10-27", "close": 25.0, "volume": 814.0}, {"date": "2023-10-30", "close": 24.43, "volume": 868.0}, {"date": "2023-10-31", "close": 24.92, "volume": 600.0}, {"date": "2023-11-01", "close": 23.0, "volume": 3878.0}, {"date": "2023-11-02", "close": 21.11, "volume": 1627.0}, {"date": "2023-11-03", "close": 23.1, "volume": 7990.0}, {"date": "2023-11-06", "close": 16.1, "volume": 21396.0}, {"date": "2023-11-07", "close": 14.93, "volume": 11326.0}, {"date": "2023-11-08", "close": 22.9, "volume": 866251.0}, {"date": "2023-11-09", "close": 18.5, "volume": 90361.0}, {"date": "2023-11-10", "close": 15.76, "volume": 51723.0}, {"date": "2023-11-13", "close": 15.5, "volume": 55671.0}, {"date": "2023-11-14", "close": 17.99, "volume": 52078.0}, {"date": "2023-11-15", "close": 15.0, "volume": 688445.0}, {"date": "2023-11-16", "close": 16.84, "volume": 159052.0}, {"date": "2023-11-17", "close": 16.57, "volume": 106045.0}, {"date": "2023-11-20", "close": 18.5, "volume": 247242.0}, {"date": "2023-11-21", "close": 19.61, "volume": 127997.0}, {"date": "2023-11-22", "close": 23.6, "volume": 576151.0}, {"date": "2023-11-24", "close": 22.6, "volume": 79100.0}, {"date": "2023-11-27", "close": 21.45, "volume": 162258.0}, {"date": "2023-11-28", "close": 26.69, "volume": 443622.0}, {"date": "2023-11-29", "close": 25.3, "volume": 138200.0}, {"date": "2023-11-30", "close": 24.2, "volume": 110854.0}, {"date": "2023-12-01", "close": 22.41, "volume": 63847.0}, {"date": "2023-12-04", "close": 18.9499, "volume": 82614.0}, {"date": "2023-12-05", "close": 19.88, "volume": 454235.0}, {"date": "2023-12-06", "close": 18.17, "volume": 86277.0}, {"date": "2023-12-07", "close": 17.9, "volume": 37469.0}, {"date": "2023-12-08", "close": 16.02, "volume": 77456.0}, {"date": "2023-12-11", "close": 17.15, "volume": 69993.0}, {"date": "2023-12-12", "close": 16.46, "volume": 37460.0}, {"date": "2023-12-13", "close": 16.23, "volume": 26994.0}, {"date": "2023-12-14", "close": 15.8, "volume": 104770.0}, {"date": "2023-12-15", "close": 17.71, "volume": 121896.0}, {"date": "2023-12-18", "close": 16.25, "volume": 44852.0}, {"date": "2023-12-19", "close": 16.63, "volume": 26955.0}, {"date": "2023-12-20", "close": 16.02, "volume": 28096.0}, {"date": "2023-12-21", "close": 15.78, "volume": 27515.0}, {"date": "2023-12-22", "close": 17.3, "volume": 44936.0}, {"date": "2023-12-26", "close": 17.11, "volume": 24484.0}, {"date": "2023-12-27", "close": 16.5, "volume": 30283.0}, {"date": "2023-12-28", "close": 17.6, "volume": 26971.0}, {"date": "2023-12-29", "close": 17.1, "volume": 12489.0}, {"date": "2024-01-02", "close": 16.72, "volume": 14609.0}, {"date": "2024-01-03", "close": 16.96, "volume": 20784.0}, {"date": "2024-01-04", "close": 15.89, "volume": 24656.0}, {"date": "2024-01-05", "close": 16.74, "volume": 401556.0}, {"date": "2024-01-08", "close": 16.47, "volume": 129219.0}, {"date": "2024-01-09", "close": 15.33, "volume": 57718.0}, {"date": "2024-01-10", "close": 15.33, "volume": 30325.0}, {"date": "2024-01-11", "close": 14.2, "volume": 45950.0}, {"date": "2024-01-12", "close": 14.4, "volume": 26480.0}, {"date": "2024-01-16", "close": 13.81, "volume": 25977.0}, {"date": "2024-01-17", "close": 13.55, "volume": 38124.0}, {"date": "2024-01-18", "close": 11.24, "volume": 53774.0}, {"date": "2024-01-19", "close": 11.9, "volume": 41559.0}, {"date": "2024-01-22", "close": 12.66, "volume": 36869.0}, {"date": "2024-01-23", "close": 12.19, "volume": 15185.0}, {"date": "2024-01-24", "close": 12.63, "volume": 23417.0}, {"date": "2024-01-25", "close": 12.23, "volume": 11516.0}, {"date": "2024-01-26", "close": 13.84, "volume": 49449.0}, {"date": "2024-01-29", "close": 13.78, "volume": 17004.0}, {"date": "2024-01-30", "close": 13.49, "volume": 8377.0}, {"date": "2024-01-31", "close": 14.98, "volume": 75548.0}, {"date": "2024-02-01", "close": 14.1, "volume": 14436.0}, {"date": "2024-02-02", "close": 13.29, "volume": 18150.0}, {"date": "2024-02-05", "close": 13.0, "volume": 8338.0}, {"date": "2024-02-06", "close": 12.95, "volume": 5322.0}, {"date": "2024-02-07", "close": 12.81, "volume": 5679.0}, {"date": "2024-02-08", "close": 12.5, "volume": 9309.0}, {"date": "2024-02-09", "close": 12.65, "volume": 8647.0}, {"date": "2024-02-12", "close": 12.7, "volume": 9345.0}, {"date": "2024-02-13", "close": 12.07, "volume": 9852.0}, {"date": "2024-02-14", "close": 12.1, "volume": 10789.0}, {"date": "2024-02-15", "close": 12.7, "volume": 7983.0}, {"date": "2024-02-16", "close": 12.67, "volume": 6053.0}, {"date": "2024-02-20", "close": 12.12, "volume": 9469.0}, {"date": "2024-02-21", "close": 11.99, "volume": 8327.0}, {"date": "2024-02-22", "close": 11.66, "volume": 7226.0}, {"date": "2024-02-23", "close": 11.88, "volume": 13092.0}, {"date": "2024-02-26", "close": 11.7, "volume": 11819.0}, {"date": "2024-02-27", "close": 12.26, "volume": 9064.0}, {"date": "2024-02-28", "close": 11.64, "volume": 8042.0}, {"date": "2024-02-29", "close": 11.8, "volume": 7403.0}, {"date": "2024-03-01", "close": 12.14, "volume": 10159.0}, {"date": "2024-03-04", "close": 13.23, "volume": 24040.0}, {"date": "2024-03-05", "close": 17.91, "volume": 123831.0}, {"date": "2024-03-06", "close": 13.0, "volume": 45663.0}, {"date": "2024-03-07", "close": 12.62, "volume": 16397.0}, {"date": "2024-03-08", "close": 12.17, "volume": 14851.0}, {"date": "2024-03-11", "close": 12.05, "volume": 8511.0}, {"date": "2024-03-12", "close": 11.69, "volume": 27732.0}, {"date": "2024-03-13", "close": 11.82, "volume": 13393.0}, {"date": "2024-03-14", "close": 12.5, "volume": 13074.0}, {"date": "2024-03-15", "close": 12.67, "volume": 19729.0}, {"date": "2024-03-18", "close": 12.2, "volume": 14505.0}, {"date": "2024-03-19", "close": 12.7, "volume": 13760.0}, {"date": "2024-03-20", "close": 12.45, "volume": 10727.0}, {"date": "2024-03-21", "close": 11.96, "volume": 8080.0}, {"date": "2024-03-22", "close": 12.0, "volume": 6700.0}, {"date": "2024-03-25", "close": 12.0, "volume": 4545.0}, {"date": "2024-03-26", "close": 11.99, "volume": 9141.0}, {"date": "2024-03-27", "close": 11.71, "volume": 8192.0}, {"date": "2024-03-28", "close": 11.69, "volume": 14826.0}, {"date": "2024-04-01", "close": 11.16, "volume": 11636.0}, {"date": "2024-04-02", "close": 10.48, "volume": 16651.0}, {"date": "2024-04-03", "close": 10.57, "volume": 9395.0}, {"date": "2024-04-04", "close": 10.75, "volume": 10769.0}, {"date": "2024-04-05", "close": 10.96, "volume": 7262.0}, {"date": "2024-04-08", "close": 10.82, "volume": 5687.0}, {"date": "2024-04-09", "close": 11.27, "volume": 9360.0}, {"date": "2024-04-10", "close": 11.18, "volume": 11510.0}, {"date": "2024-04-11", "close": 10.69, "volume": 6312.0}, {"date": "2024-04-12", "close": 10.7, "volume": 9919.0}, {"date": "2024-04-15", "close": 10.25, "volume": 11049.0}, {"date": "2024-04-16", "close": 10.4, "volume": 17517.0}, {"date": "2024-04-17", "close": 10.1, "volume": 5235.0}, {"date": "2024-04-18", "close": 10.85, "volume": 6734.0}, {"date": "2024-04-19", "close": 10.01, "volume": 12136.0}, {"date": "2024-04-22", "close": 9.99, "volume": 6757.0}, {"date": "2024-04-23", "close": 9.89, "volume": 5337.0}, {"date": "2024-04-24", "close": 10.79, "volume": 299033.0}, {"date": "2024-04-25", "close": 9.99, "volume": 28639.0}, {"date": "2024-04-26", "close": 9.74, "volume": 16659.0}, {"date": "2024-04-29", "close": 9.64, "volume": 13283.0}, {"date": "2024-04-30", "close": 9.24, "volume": 9983.0}, {"date": "2024-05-01", "close": 9.26, "volume": 6379.0}, {"date": "2024-05-02", "close": 9.45, "volume": 13303.0}, {"date": "2024-05-03", "close": 8.88, "volume": 14597.0}, {"date": "2024-05-06", "close": 8.61, "volume": 21455.0}, {"date": "2024-05-07", "close": 8.68, "volume": 15184.0}, {"date": "2024-05-08", "close": 8.9, "volume": 10997.0}, {"date": "2024-05-09", "close": 8.99, "volume": 9342.0}, {"date": "2024-05-10", "close": 8.8, "volume": 7484.0}, {"date": "2024-05-13", "close": 7.06, "volume": 53607.0}, {"date": "2024-05-14", "close": 7.91, "volume": 31975.0}, {"date": "2024-05-15", "close": 8.99, "volume": 74210.0}, {"date": "2024-05-16", "close": 11.31, "volume": 100000.0}, {"date": "2024-05-17", "close": 6.97, "volume": 348902.0}, {"date": "2024-05-20", "close": 5.88, "volume": 165778.0}, {"date": "2024-05-21", "close": 5.63, "volume": 89277.0}, {"date": "2024-05-22", "close": 5.42, "volume": 98417.0}, {"date": "2024-05-23", "close": 5.53, "volume": 44591.0}, {"date": "2024-05-24", "close": 6.2, "volume": 250982.0}, {"date": "2024-05-28", "close": 6.41, "volume": 51415.0}, {"date": "2024-05-29", "close": 6.792, "volume": 45494.0}, {"date": "2024-05-30", "close": 6.81, "volume": 97415.0}, {"date": "2024-05-31", "close": 5.5, "volume": 105869.0}, {"date": "2024-06-03", "close": 5.69, "volume": 61529.0}, {"date": "2024-06-04", "close": 5.15, "volume": 112775.0}, {"date": "2024-06-05", "close": 5.55, "volume": 47825.0}, {"date": "2024-06-06", "close": 5.74, "volume": 34326.0}, {"date": "2024-06-07", "close": 5.83, "volume": 34973.0}, {"date": "2024-06-10", "close": 5.65, "volume": 14543.0}, {"date": "2024-06-11", "close": 5.481, "volume": 61885.0}, {"date": "2024-06-12", "close": 5.3, "volume": 21779.0}, {"date": "2024-06-13", "close": 5.31, "volume": 12296.0}, {"date": "2024-06-14", "close": 5.38, "volume": 19974.0}, {"date": "2024-06-17", "close": 5.29, "volume": 33115.0}, {"date": "2024-06-18", "close": 5.11, "volume": 31285.0}, {"date": "2024-06-20", "close": 5.15, "volume": 13421.0}, {"date": "2024-06-21", "close": 5.25, "volume": 19914.0}, {"date": "2024-06-24", "close": 5.55, "volume": 17393.0}, {"date": "2024-06-25", "close": 5.35, "volume": 34275.0}, {"date": "2024-06-26", "close": 5.18, "volume": 14705.0}, {"date": "2024-06-27", "close": 5.3, "volume": 67619.0}, {"date": "2024-06-28", "close": 5.21, "volume": 75930.0}, {"date": "2024-07-01", "close": 5.06, "volume": 18347.0}, {"date": "2024-07-02", "close": 5.21, "volume": 71279.0}, {"date": "2024-07-03", "close": 4.75, "volume": 17547.0}, {"date": "2024-07-05", "close": 4.41, "volume": 24526.0}, {"date": "2024-07-08", "close": 4.24, "volume": 34640.0}, {"date": "2024-07-09", "close": 4.67, "volume": 33294.0}, {"date": "2024-07-10", "close": 4.42, "volume": 10437.0}, {"date": "2024-07-11", "close": 4.04, "volume": 1846005.0}, {"date": "2024-07-12", "close": 4.06, "volume": 83187.0}, {"date": "2024-07-15", "close": 4.03, "volume": 21293.0}, {"date": "2024-07-16", "close": 4.03, "volume": 30808.0}, {"date": "2024-07-17", "close": 4.0, "volume": 16436.0}, {"date": "2024-07-18", "close": 3.89, "volume": 15474.0}, {"date": "2024-07-19", "close": 3.64, "volume": 28784.0}, {"date": "2024-07-22", "close": 3.71, "volume": 15944.0}, {"date": "2024-07-23", "close": 3.78, "volume": 15751.0}, {"date": "2024-07-24", "close": 3.82, "volume": 42617.0}, {"date": "2024-07-25", "close": 3.75, "volume": 26330.0}, {"date": "2024-07-26", "close": 4.58, "volume": 298226.0}, {"date": "2024-07-29", "close": 4.11, "volume": 74226.0}, {"date": "2024-07-30", "close": 3.83, "volume": 18760.0}, {"date": "2024-07-31", "close": 3.85, "volume": 12716.0}, {"date": "2024-08-01", "close": 3.89, "volume": 11151.0}, {"date": "2024-08-02", "close": 3.6, "volume": 22848.0}, {"date": "2024-08-05", "close": 3.165, "volume": 51984.0}, {"date": "2024-08-06", "close": 3.3, "volume": 25447.0}, {"date": "2024-08-07", "close": 3.17, "volume": 31946.0}, {"date": "2024-08-08", "close": 3.2, "volume": 9055.0}, {"date": "2024-08-09", "close": 3.25, "volume": 12583.0}, {"date": "2024-08-12", "close": 3.15, "volume": 29277.0}, {"date": "2024-08-13", "close": 3.28, "volume": 7365.0}, {"date": "2024-08-14", "close": 3.33, "volume": 7284.0}, {"date": "2024-08-15", "close": 3.2783, "volume": 7670.0}, {"date": "2024-08-16", "close": 3.58, "volume": 22758.0}, {"date": "2024-08-19", "close": 3.5, "volume": 28360.0}, {"date": "2024-08-20", "close": 3.52, "volume": 33204.0}, {"date": "2024-08-21", "close": 3.58, "volume": 55661.0}, {"date": "2024-08-22", "close": 3.45, "volume": 17544.0}, {"date": "2024-08-23", "close": 3.72, "volume": 21542.0}, {"date": "2024-08-26", "close": 3.48, "volume": 17633.0}, {"date": "2024-08-27", "close": 3.24, "volume": 7507.0}, {"date": "2024-08-28", "close": 3.215, "volume": 16585.0}, {"date": "2024-08-29", "close": 3.24, "volume": 13868.0}, {"date": "2024-08-30", "close": 3.4, "volume": 1351.0}, {"date": "2024-09-03", "close": 3.23, "volume": 3427.0}, {"date": "2024-09-04", "close": 3.19, "volume": 7393.0}, {"date": "2024-09-05", "close": 3.22, "volume": 6987.0}, {"date": "2024-09-06", "close": 2.94, "volume": 13972.0}, {"date": "2024-09-09", "close": 2.85, "volume": 16065.0}, {"date": "2024-09-10", "close": 2.48, "volume": 41670.0}, {"date": "2024-09-11", "close": 2.82, "volume": 28181.0}, {"date": "2024-09-12", "close": 2.79, "volume": 1903653.0}, {"date": "2024-09-13", "close": 3.04, "volume": 116567.0}, {"date": "2024-09-16", "close": 2.9, "volume": 36159.0}, {"date": "2024-09-17", "close": 2.88, "volume": 22161.0}, {"date": "2024-09-18", "close": 2.81, "volume": 17228.0}, {"date": "2024-09-19", "close": 3.09, "volume": 17306.0}, {"date": "2024-09-20", "close": 2.99, "volume": 14453.0}, {"date": "2024-09-23", "close": 2.94, "volume": 819219.0}, {"date": "2024-09-24", "close": 4.25, "volume": 17307320.0}, {"date": "2024-09-25", "close": 4.37, "volume": 528176.0}, {"date": "2024-09-26", "close": 4.87, "volume": 390347.0}, {"date": "2024-09-27", "close": 5.19, "volume": 297351.0}, {"date": "2024-09-30", "close": 4.85, "volume": 123364.0}, {"date": "2024-10-01", "close": 4.8, "volume": 41349.0}, {"date": "2024-10-02", "close": 4.68, "volume": 44454.0}, {"date": "2024-10-03", "close": 4.39, "volume": 46692.0}, {"date": "2024-10-04", "close": 4.34, "volume": 35352.0}, {"date": "2024-10-07", "close": 4.46, "volume": 16912.0}, {"date": "2024-10-08", "close": 4.06, "volume": 44995.0}, {"date": "2024-10-09", "close": 4.09, "volume": 12696.0}, {"date": "2024-10-10", "close": 3.92, "volume": 42191.0}, {"date": "2024-10-11", "close": 3.38, "volume": 37088.0}, {"date": "2024-10-14", "close": 3.58, "volume": 64775.0}, {"date": "2024-10-15", "close": 3.4, "volume": 218516.0}, {"date": "2024-10-16", "close": 3.57, "volume": 50441.0}, {"date": "2024-10-17", "close": 3.18, "volume": 34338.0}, {"date": "2024-10-18", "close": 3.56, "volume": 38941.0}, {"date": "2024-10-21", "close": 3.64, "volume": 55240.0}, {"date": "2024-10-22", "close": 3.46, "volume": 14043.0}, {"date": "2024-10-23", "close": 3.37, "volume": 19981.0}, {"date": "2024-10-24", "close": 3.24, "volume": 11940.0}, {"date": "2024-10-25", "close": 3.098, "volume": 38367.0}, {"date": "2024-10-28", "close": 3.06, "volume": 75262.0}, {"date": "2024-10-29", "close": 2.99, "volume": 17531.0}, {"date": "2024-10-30", "close": 3.19, "volume": 20651.0}, {"date": "2024-10-31", "close": 2.94, "volume": 21953.0}, {"date": "2024-11-01", "close": 2.9, "volume": 11409.0}, {"date": "2024-11-04", "close": 2.73, "volume": 33596.0}, {"date": "2024-11-05", "close": 2.84, "volume": 25219.0}, {"date": "2024-11-06", "close": 2.93, "volume": 64027.0}, {"date": "2024-11-07", "close": 2.8, "volume": 35329.0}, {"date": "2024-11-08", "close": 2.67, "volume": 14294.0}, {"date": "2024-11-11", "close": 2.86, "volume": 24848.0}, {"date": "2024-11-12", "close": 2.82, "volume": 10715.0}, {"date": "2024-11-13", "close": 2.7, "volume": 41498.0}, {"date": "2024-11-14", "close": 2.63, "volume": 24600.0}, {"date": "2024-11-15", "close": 2.59, "volume": 18154.0}, {"date": "2024-11-18", "close": 2.61, "volume": 35654.0}, {"date": "2024-11-19", "close": 2.64, "volume": 15143.0}, {"date": "2024-11-20", "close": 2.64, "volume": 16548.0}, {"date": "2024-11-21", "close": 2.62, "volume": 12962.0}, {"date": "2024-11-22", "close": 2.6699, "volume": 5260.0}, {"date": "2024-11-25", "close": 2.76, "volume": 22446.0}, {"date": "2024-11-26", "close": 2.86, "volume": 25907.0}, {"date": "2024-11-27", "close": 2.9, "volume": 16189.0}, {"date": "2024-11-29", "close": 2.95, "volume": 10912.0}, {"date": "2024-12-02", "close": 3.28, "volume": 74552.0}, {"date": "2024-12-03", "close": 3.31, "volume": 28943.0}, {"date": "2024-12-04", "close": 3.42, "volume": 28790.0}, {"date": "2024-12-05", "close": 4.47, "volume": 91501.0}, {"date": "2024-12-06", "close": 4.25, "volume": 63093.0}, {"date": "2024-12-09", "close": 4.255, "volume": 28968.0}, {"date": "2024-12-10", "close": 4.03, "volume": 58103.0}, {"date": "2024-12-11", "close": 3.98, "volume": 11625.0}, {"date": "2024-12-12", "close": 4.07, "volume": 29411.0}, {"date": "2024-12-13", "close": 3.7681, "volume": 24474.0}, {"date": "2024-12-16", "close": 3.85, "volume": 27635.0}, {"date": "2024-12-17", "close": 3.85, "volume": 163482.0}, {"date": "2024-12-18", "close": 3.76, "volume": 61836.0}, {"date": "2024-12-19", "close": 3.42, "volume": 333568.0}, {"date": "2024-12-20", "close": 3.83, "volume": 149056.0}, {"date": "2024-12-23", "close": 3.7, "volume": 89201.0}, {"date": "2024-12-24", "close": 3.6881, "volume": 24622.0}, {"date": "2024-12-26", "close": 3.77, "volume": 15496.0}, {"date": "2024-12-27", "close": 3.8053, "volume": 9062.0}, {"date": "2024-12-30", "close": 3.7183, "volume": 10454.0}, {"date": "2024-12-31", "close": 3.82, "volume": 31508.0}, {"date": "2025-01-02", "close": 3.74, "volume": 53366.0}, {"date": "2025-01-03", "close": 3.66, "volume": 16466.0}, {"date": "2025-01-06", "close": 3.65, "volume": 13929.0}, {"date": "2025-01-07", "close": 3.5713, "volume": 19706.0}, {"date": "2025-01-08", "close": 3.69, "volume": 18676.0}, {"date": "2025-01-10", "close": 3.4, "volume": 23891.0}, {"date": "2025-01-13", "close": 3.2238, "volume": 33103.0}, {"date": "2025-01-14", "close": 3.2623, "volume": 9865.0}, {"date": "2025-01-15", "close": 3.35, "volume": 10756.0}, {"date": "2025-01-16", "close": 3.325, "volume": 9089.0}, {"date": "2025-01-17", "close": 3.47, "volume": 10113.0}, {"date": "2025-01-21", "close": 3.45, "volume": 11409.0}, {"date": "2025-01-22", "close": 3.5, "volume": 7735.0}, {"date": "2025-01-23", "close": 3.45, "volume": 5928.0}, {"date": "2025-01-24", "close": 3.3651, "volume": 23139.0}, {"date": "2025-01-27", "close": 3.21, "volume": 6734.0}, {"date": "2025-01-28", "close": 3.29, "volume": 14870.0}, {"date": "2025-01-29", "close": 3.265, "volume": 19228.0}, {"date": "2025-01-30", "close": 3.3, "volume": 9447.0}, {"date": "2025-01-31", "close": 3.2277, "volume": 6234.0}, {"date": "2025-02-03", "close": 3.2, "volume": 8165.0}, {"date": "2025-02-04", "close": 3.3751, "volume": 41083.0}, {"date": "2025-02-05", "close": 3.45, "volume": 54596.0}, {"date": "2025-02-06", "close": 3.75, "volume": 46559.0}, {"date": "2025-02-07", "close": 3.8022, "volume": 9169.0}, {"date": "2025-02-10", "close": 3.5901, "volume": 12962.0}, {"date": "2025-02-11", "close": 3.82, "volume": 27112.0}, {"date": "2025-02-12", "close": 3.819, "volume": 10120.0}, {"date": "2025-02-13", "close": 3.805, "volume": 4804.0}, {"date": "2025-02-14", "close": 3.91, "volume": 19626.0}, {"date": "2025-02-18", "close": 3.86, "volume": 20000.0}, {"date": "2025-02-19", "close": 3.99, "volume": 19740.0}, {"date": "2025-02-20", "close": 3.8109, "volume": 10310.0}, {"date": "2025-02-21", "close": 3.69, "volume": 19550.0}, {"date": "2025-02-24", "close": 3.59, "volume": 23094.0}, {"date": "2025-02-25", "close": 3.36, "volume": 22488.0}, {"date": "2025-02-26", "close": 3.6, "volume": 17963.0}, {"date": "2025-02-27", "close": 3.5913, "volume": 18712.0}, {"date": "2025-02-28", "close": 3.56, "volume": 8400.0}, {"date": "2025-03-03", "close": 3.38, "volume": 7447.0}, {"date": "2025-03-04", "close": 3.2, "volume": 17755.0}, {"date": "2025-03-05", "close": 2.99, "volume": 35595.0}, {"date": "2025-03-06", "close": 2.9, "volume": 10831.0}, {"date": "2025-03-07", "close": 2.8829, "volume": 10580.0}, {"date": "2025-03-10", "close": 2.78, "volume": 10512.0}, {"date": "2025-03-11", "close": 2.92, "volume": 10927.0}, {"date": "2025-03-12", "close": 2.96, "volume": 77460.0}, {"date": "2025-03-13", "close": 3.045, "volume": 6774.0}, {"date": "2025-03-14", "close": 2.935, "volume": 15339.0}, {"date": "2025-03-17", "close": 3.0, "volume": 5861.0}, {"date": "2025-03-18", "close": 3.15, "volume": 15847.0}, {"date": "2025-03-19", "close": 3.03, "volume": 7448.0}, {"date": "2025-03-20", "close": 2.9, "volume": 8534.0}, {"date": "2025-03-21", "close": 2.91, "volume": 7894.0}, {"date": "2025-03-24", "close": 2.9601, "volume": 10686.0}, {"date": "2025-03-25", "close": 3.04, "volume": 3869.0}, {"date": "2025-03-26", "close": 2.914, "volume": 5419.0}, {"date": "2025-03-27", "close": 2.8447, "volume": 2718.0}, {"date": "2025-03-28", "close": 2.96, "volume": 6911.0}, {"date": "2025-03-31", "close": 2.82, "volume": 2425.0}, {"date": "2025-04-01", "close": 2.75, "volume": 3944.0}, {"date": "2025-04-02", "close": 2.8, "volume": 2568.0}, {"date": "2025-04-03", "close": 2.88, "volume": 5005.0}, {"date": "2025-04-04", "close": 2.7084, "volume": 9325.0}, {"date": "2025-04-07", "close": 2.785, "volume": 14724.0}, {"date": "2025-04-08", "close": 2.897, "volume": 6186.0}, {"date": "2025-04-09", "close": 3.05, "volume": 9243.0}, {"date": "2025-04-10", "close": 3.5, "volume": 35635.0}, {"date": "2025-04-11", "close": 3.45, "volume": 8494.0}, {"date": "2025-04-14", "close": 3.4506, "volume": 28292.0}, {"date": "2025-04-15", "close": 3.2168, "volume": 4609.0}, {"date": "2025-04-16", "close": 3.06, "volume": 2613.0}, {"date": "2025-04-17", "close": 3.3, "volume": 3945.0}, {"date": "2025-04-21", "close": 3.2, "volume": 11334.0}, {"date": "2025-04-22", "close": 3.4, "volume": 8996.0}, {"date": "2025-04-23", "close": 3.3387, "volume": 7166.0}, {"date": "2025-04-24", "close": 3.23, "volume": 45710.0}, {"date": "2025-04-25", "close": 3.1986, "volume": 62674.0}, {"date": "2025-04-28", "close": 3.35, "volume": 35365.0}, {"date": "2025-04-29", "close": 3.46, "volume": 9067.0}, {"date": "2025-04-30", "close": 3.505, "volume": 5219.0}, {"date": "2025-05-01", "close": 3.48, "volume": 3180.0}, {"date": "2025-05-02", "close": 3.6, "volume": 10637.0}, {"date": "2025-05-05", "close": 3.461, "volume": 5272.0}, {"date": "2025-05-06", "close": 3.45, "volume": 3084.0}, {"date": "2025-05-07", "close": 3.46, "volume": 13717.0}, {"date": "2025-05-08", "close": 3.46, "volume": 5565.0}, {"date": "2025-05-09", "close": 3.4286, "volume": 4881.0}, {"date": "2025-05-12", "close": 3.4702, "volume": 11777.0}, {"date": "2025-05-13", "close": 3.33, "volume": 8712.0}, {"date": "2025-05-14", "close": 3.34, "volume": 9988.0}, {"date": "2025-05-15", "close": 3.301, "volume": 2645.0}, {"date": "2025-05-16", "close": 3.26, "volume": 3851.0}, {"date": "2025-05-19", "close": 3.69, "volume": 59054.0}, {"date": "2025-05-20", "close": 4.49, "volume": 44900.0}, {"date": "2025-05-21", "close": 3.9, "volume": 37487.0}, {"date": "2025-05-22", "close": 3.865, "volume": 7432.0}, {"date": "2025-05-23", "close": 3.96, "volume": 31596.0}, {"date": "2025-05-27", "close": 4.28, "volume": 42263.0}, {"date": "2025-05-28", "close": 3.6432, "volume": 59527.0}, {"date": "2025-05-29", "close": 3.65, "volume": 26848.0}, {"date": "2025-05-30", "close": 3.5319, "volume": 4858.0}, {"date": "2025-06-02", "close": 3.69, "volume": 19649.0}, {"date": "2025-06-03", "close": 3.94, "volume": 67809.0}, {"date": "2025-06-04", "close": 3.78, "volume": 387793.0}, {"date": "2025-06-05", "close": 3.59, "volume": 96422.0}, {"date": "2025-06-06", "close": 3.58, "volume": 17362.0}, {"date": "2025-06-09", "close": 3.53, "volume": 19509.0}, {"date": "2025-06-10", "close": 3.59, "volume": 17227.0}, {"date": "2025-06-11", "close": 3.71, "volume": 43480.0}, {"date": "2025-06-12", "close": 3.6, "volume": 25925.0}, {"date": "2025-06-13", "close": 3.5734, "volume": 8893.0}, {"date": "2025-06-16", "close": 3.8572, "volume": 52110.0}, {"date": "2025-06-17", "close": 3.72, "volume": 51874.0}, {"date": "2025-06-18", "close": 3.52, "volume": 31162.0}, {"date": "2025-06-20", "close": 3.76, "volume": 95442.0}, {"date": "2025-06-23", "close": 3.79, "volume": 171181.0}, {"date": "2025-06-24", "close": 3.83, "volume": 28409.0}, {"date": "2025-06-25", "close": 3.92, "volume": 79313.0}, {"date": "2025-06-26", "close": 3.84, "volume": 118893.0}, {"date": "2025-06-27", "close": 3.66, "volume": 41302.0}, {"date": "2025-06-30", "close": 3.75, "volume": 59512.0}, {"date": "2025-07-01", "close": 3.9, "volume": 16614.0}, {"date": "2025-07-02", "close": 3.78, "volume": 19826.0}, {"date": "2025-07-03", "close": 3.57, "volume": 45548.0}, {"date": "2025-07-07", "close": 3.79, "volume": 59820.0}, {"date": "2025-07-08", "close": 4.04, "volume": 136009.0}, {"date": "2025-07-09", "close": 4.37, "volume": 165120.0}, {"date": "2025-07-10", "close": 5.73, "volume": 1032260.0}, {"date": "2025-07-11", "close": 4.16, "volume": 627960.0}, {"date": "2025-07-14", "close": 4.35, "volume": 188944.0}, {"date": "2025-07-15", "close": 3.98, "volume": 150922.0}, {"date": "2025-07-16", "close": 3.95, "volume": 120063.0}, {"date": "2025-07-17", "close": 4.16, "volume": 83235.0}, {"date": "2025-07-18", "close": 3.92, "volume": 31284.0}, {"date": "2025-07-21", "close": 4.03, "volume": 98233.0}, {"date": "2025-07-22", "close": 3.88, "volume": 125242.0}, {"date": "2025-07-23", "close": 3.83, "volume": 216949.0}, {"date": "2025-07-24", "close": 3.93, "volume": 227405.0}, {"date": "2025-07-25", "close": 3.94, "volume": 307493.0}, {"date": "2025-07-28", "close": 3.54, "volume": 226479.0}, {"date": "2025-07-29", "close": 3.55, "volume": 53625.0}, {"date": "2025-07-30", "close": 3.33, "volume": 112396.0}, {"date": "2025-07-31", "close": 3.12, "volume": 62000.0}, {"date": "2025-08-01", "close": 3.05, "volume": 68791.0}, {"date": "2025-08-04", "close": 3.3, "volume": 53528.0}, {"date": "2025-08-05", "close": 3.61, "volume": 530171.0}, {"date": "2025-08-06", "close": 3.5, "volume": 159498.0}, {"date": "2025-08-07", "close": 3.54, "volume": 38888.0}, {"date": "2025-08-08", "close": 3.59, "volume": 126486.0}, {"date": "2025-08-11", "close": 3.73, "volume": 71571.0}, {"date": "2025-08-12", "close": 3.39, "volume": 139666.0}, {"date": "2025-08-13", "close": 3.51, "volume": 29770.0}, {"date": "2025-08-14", "close": 3.5, "volume": 48604.0}, {"date": "2025-08-15", "close": 3.38, "volume": 84226.0}, {"date": "2025-08-18", "close": 3.75, "volume": 197086.0}, {"date": "2025-08-19", "close": 3.59, "volume": 54036.0}, {"date": "2025-08-20", "close": 3.77, "volume": 145169.0}, {"date": "2025-08-21", "close": 3.715, "volume": 129497.0}, {"date": "2025-08-22", "close": 3.65, "volume": 82789.0}, {"date": "2025-08-25", "close": 3.35, "volume": 150320.0}, {"date": "2025-08-26", "close": 3.45, "volume": 41597.0}, {"date": "2025-08-27", "close": 3.38, "volume": 39292.0}, {"date": "2025-08-28", "close": 3.4, "volume": 34167.0}, {"date": "2025-08-29", "close": 3.41, "volume": 7670.0}, {"date": "2025-09-02", "close": 3.42, "volume": 118016.0}, {"date": "2025-09-03", "close": 3.44, "volume": 45426.0}, {"date": "2025-09-04", "close": 3.33, "volume": 35531.0}, {"date": "2025-09-05", "close": 3.33, "volume": 23716.0}, {"date": "2025-09-08", "close": 3.325, "volume": 25563.0}, {"date": "2025-09-09", "close": 3.4, "volume": 40975.0}, {"date": "2025-09-10", "close": 3.31, "volume": 38289.0}, {"date": "2025-09-11", "close": 3.34, "volume": 267690.0}, {"date": "2025-09-12", "close": 3.005, "volume": 100438.0}, {"date": "2025-09-15", "close": 3.3, "volume": 132296.0}, {"date": "2025-09-16", "close": 3.47, "volume": 235913.0}, {"date": "2025-09-17", "close": 3.46, "volume": 107563.0}, {"date": "2025-09-18", "close": 3.52, "volume": 132179.0}, {"date": "2025-09-19", "close": 3.49, "volume": 60934.0}, {"date": "2025-09-22", "close": 3.665, "volume": 170323.0}, {"date": "2025-09-23", "close": 3.61, "volume": 90604.0}, {"date": "2025-09-24", "close": 3.69, "volume": 81451.0}, {"date": "2025-09-25", "close": 3.74, "volume": 136095.0}, {"date": "2025-09-26", "close": 3.65, "volume": 75346.0}, {"date": "2025-09-29", "close": 3.42, "volume": 77336.0}, {"date": "2025-09-30", "close": 3.48, "volume": 34424.0}, {"date": "2025-10-01", "close": 3.57, "volume": 11120.0}, {"date": "2025-10-02", "close": 3.69, "volume": 23737.0}, {"date": "2025-10-03", "close": 3.7, "volume": 36713.0}, {"date": "2025-10-06", "close": 3.75, "volume": 39710.0}, {"date": "2025-10-07", "close": 3.73, "volume": 33100.0}, {"date": "2025-10-08", "close": 3.72, "volume": 44359.0}, {"date": "2025-10-09", "close": 3.68, "volume": 20956.0}, {"date": "2025-10-10", "close": 3.49, "volume": 25334.0}, {"date": "2025-10-13", "close": 3.58, "volume": 35689.0}, {"date": "2025-10-14", "close": 3.54, "volume": 13087.0}, {"date": "2025-10-15", "close": 3.51, "volume": 27425.0}, {"date": "2025-10-16", "close": 3.405, "volume": 36785.0}, {"date": "2025-10-17", "close": 3.33, "volume": 24059.0}, {"date": "2025-10-20", "close": 3.44, "volume": 11614.0}, {"date": "2025-10-21", "close": 3.38, "volume": 17293.0}, {"date": "2025-10-22", "close": 3.31, "volume": 34879.0}, {"date": "2025-10-23", "close": 3.26, "volume": 20277.0}, {"date": "2025-10-24", "close": 3.29, "volume": 17497.0}, {"date": "2025-10-27", "close": 3.24, "volume": 18922.0}, {"date": "2025-10-28", "close": 3.16, "volume": 23007.0}, {"date": "2025-10-29", "close": 2.97, "volume": 54786.0}, {"date": "2025-10-30", "close": 2.96, "volume": 26586.0}, {"date": "2025-10-31", "close": 3.05, "volume": 26737.0}, {"date": "2025-11-03", "close": 2.93, "volume": 23152.0}, {"date": "2025-11-04", "close": 2.83, "volume": 29610.0}, {"date": "2025-11-05", "close": 2.9042, "volume": 12399.0}, {"date": "2025-11-06", "close": 2.73, "volume": 24310.0}, {"date": "2025-11-07", "close": 2.61, "volume": 33490.0}, {"date": "2025-11-10", "close": 2.8, "volume": 22126.0}, {"date": "2025-11-11", "close": 2.96, "volume": 26093.0}, {"date": "2025-11-12", "close": 3.02, "volume": 160743.0}, {"date": "2025-11-13", "close": 3.09, "volume": 46693.0}, {"date": "2025-11-14", "close": 3.07, "volume": 36453.0}, {"date": "2025-11-17", "close": 2.995, "volume": 23483.0}, {"date": "2025-11-18", "close": 3.03, "volume": 18289.0}, {"date": "2025-11-19", "close": 2.97, "volume": 10261.0}, {"date": "2025-11-20", "close": 2.91, "volume": 15186.0}, {"date": "2025-11-21", "close": 2.36, "volume": 192950.0}, {"date": "2025-11-24", "close": 2.53, "volume": 75517.0}, {"date": "2025-11-25", "close": 2.81, "volume": 19232.0}, {"date": "2025-11-26", "close": 2.67, "volume": 12737.0}, {"date": "2025-11-28", "close": 2.68, "volume": 15852.0}, {"date": "2025-12-01", "close": 2.45, "volume": 20204.0}, {"date": "2025-12-02", "close": 2.52, "volume": 35947.0}, {"date": "2025-12-03", "close": 2.55, "volume": 4013.0}, {"date": "2025-12-04", "close": 2.64, "volume": 9873.0}, {"date": "2025-12-05", "close": 2.67, "volume": 39012.0}, {"date": "2025-12-08", "close": 2.91, "volume": 65433.0}, {"date": "2025-12-09", "close": 2.66, "volume": 92430.0}, {"date": "2025-12-10", "close": 2.62, "volume": 16260.0}, {"date": "2025-12-11", "close": 2.62, "volume": 17157.0}, {"date": "2025-12-12", "close": 2.55, "volume": 18457.0}, {"date": "2025-12-15", "close": 2.47, "volume": 452078.0}, {"date": "2025-12-16", "close": 2.31, "volume": 155772.0}, {"date": "2025-12-17", "close": 2.21, "volume": 27775.0}, {"date": "2025-12-18", "close": 2.19, "volume": 35116.0}, {"date": "2025-12-19", "close": 2.36, "volume": 49690.0}, {"date": "2025-12-22", "close": 2.34, "volume": 73007.0}, {"date": "2025-12-23", "close": 2.64, "volume": 175798.0}, {"date": "2025-12-24", "close": 2.58, "volume": 81728.0}, {"date": "2025-12-26", "close": 2.85, "volume": 49282.0}, {"date": "2025-12-29", "close": 3.17, "volume": 80656.0}, {"date": "2025-12-30", "close": 2.975, "volume": 51762.0}, {"date": "2025-12-31", "close": 3.09, "volume": 37039.0}, {"date": "2026-01-02", "close": 3.14, "volume": 26141.0}, {"date": "2026-01-05", "close": 3.08, "volume": 39345.0}, {"date": "2026-01-06", "close": 2.98, "volume": 17021.0}, {"date": "2026-01-07", "close": 3.06, "volume": 18017.0}, {"date": "2026-01-08", "close": 3.35, "volume": 123288.0}, {"date": "2026-01-09", "close": 3.28, "volume": 47964.0}, {"date": "2026-01-12", "close": 3.17, "volume": 16282.0}, {"date": "2026-01-13", "close": 3.03, "volume": 48644.0}, {"date": "2026-01-14", "close": 3.16, "volume": 24269.0}, {"date": "2026-01-15", "close": 3.2, "volume": 41692.0}, {"date": "2026-01-16", "close": 3.2, "volume": 15194.0}, {"date": "2026-01-20", "close": 3.64, "volume": 100040.0}, {"date": "2026-01-21", "close": 3.66, "volume": 60273.0}, {"date": "2026-01-22", "close": 3.45, "volume": 34180.0}, {"date": "2026-01-23", "close": 3.45, "volume": 14609.0}, {"date": "2026-01-26", "close": 3.23, "volume": 76795.0}, {"date": "2026-01-27", "close": 3.34, "volume": 21132.0}, {"date": "2026-01-28", "close": 3.27, "volume": 13677.0}, {"date": "2026-01-29", "close": 3.34, "volume": 9294.0}, {"date": "2026-01-30", "close": 3.23, "volume": 11441.0}, {"date": "2026-02-02", "close": 3.2, "volume": 12455.0}, {"date": "2026-02-03", "close": 3.18, "volume": 5990.0}, {"date": "2026-02-04", "close": 2.93, "volume": 58670.0}, {"date": "2026-02-05", "close": 2.82, "volume": 16602.0}, {"date": "2026-02-06", "close": 2.99, "volume": 44756.0}, {"date": "2026-02-09", "close": 3.16, "volume": 37713.0}, {"date": "2026-02-10", "close": 3.16, "volume": 5661.0}, {"date": "2026-02-11", "close": 3.17, "volume": 7879.0}, {"date": "2026-02-12", "close": 3.12, "volume": 9270.0}, {"date": "2026-02-13", "close": 3.0, "volume": 5138.0}, {"date": "2026-02-17", "close": 2.95, "volume": 7140.0}, {"date": "2026-02-18", "close": 2.967, "volume": 13277.0}, {"date": "2026-02-19", "close": 2.94, "volume": 8062.0}, {"date": "2026-02-20", "close": 2.81, "volume": 21710.0}, {"date": "2026-02-23", "close": 2.88, "volume": 4917.0}, {"date": "2026-02-24", "close": 2.81, "volume": 8452.0}, {"date": "2026-02-25", "close": 2.79, "volume": 10602.0}, {"date": "2026-02-26", "close": 2.87, "volume": 6852.0}, {"date": "2026-02-27", "close": 2.786, "volume": 11227.0}, {"date": "2026-03-02", "close": 2.66, "volume": 7873.0}, {"date": "2026-03-03", "close": 2.6205, "volume": 6161.0}, {"date": "2026-03-04", "close": 2.62, "volume": 7127.0}, {"date": "2026-03-05", "close": 2.7285, "volume": 4395.0}, {"date": "2026-03-06", "close": 2.64, "volume": 6073.0}, {"date": "2026-03-09", "close": 2.656, "volume": 24257.0}, {"date": "2026-03-10", "close": 2.61, "volume": 8461.0}, {"date": "2026-03-11", "close": 2.54, "volume": 15154.0}, {"date": "2026-03-12", "close": 2.54, "volume": 9177.0}, {"date": "2026-03-13", "close": 2.568, "volume": 4784.0}, {"date": "2026-03-16", "close": 2.66, "volume": 10787.0}, {"date": "2026-03-17", "close": 2.6501, "volume": 8561.0}, {"date": "2026-03-18", "close": 2.58, "volume": 5141.0}, {"date": "2026-03-19", "close": 2.57, "volume": 1952.0}, {"date": "2026-03-20", "close": 2.55, "volume": 7937.0}, {"date": "2026-03-23", "close": 2.47, "volume": 20390.0}, {"date": "2026-03-24", "close": 2.43, "volume": 10563.0}, {"date": "2026-03-25", "close": 2.4709, "volume": 2861.0}, {"date": "2026-03-26", "close": 2.31, "volume": 10511.0}, {"date": "2026-03-27", "close": 2.25, "volume": 12203.0}, {"date": "2026-03-30", "close": 2.26, "volume": 24422.0}, {"date": "2026-03-31", "close": 2.514, "volume": 19092.0}, {"date": "2026-04-01", "close": 2.36, "volume": 10051.0}, {"date": "2026-04-02", "close": 2.3, "volume": 15228.0}, {"date": "2026-04-06", "close": 2.26, "volume": 5938.0}, {"date": "2026-04-07", "close": 2.2, "volume": 12277.0}, {"date": "2026-04-08", "close": 2.25, "volume": 4506.0}, {"date": "2026-04-09", "close": 2.16, "volume": 11652.0}, {"date": "2026-04-10", "close": 2.08, "volume": 14359.0}, {"date": "2026-04-13", "close": 1.99, "volume": 16680.0}, {"date": "2026-04-14", "close": 1.97, "volume": 35082.0}, {"date": "2026-04-15", "close": 1.98, "volume": 17760.0}, {"date": "2026-04-16", "close": 2.06, "volume": 9643.0}, {"date": "2026-04-17", "close": 2.1499, "volume": 19323.0}, {"date": "2026-04-20", "close": 2.05, "volume": 26197.0}, {"date": "2026-04-21", "close": 2.09, "volume": 214641.0}, {"date": "2026-04-22", "close": 2.01, "volume": 22214.0}, {"date": "2026-04-23", "close": 2.04, "volume": 7134.0}, {"date": "2026-04-24", "close": 2.05, "volume": 10870.0}, {"date": "2026-04-27", "close": 2.01, "volume": 20285.0}, {"date": "2026-04-28", "close": 2.0, "volume": 35585.0}, {"date": "2026-04-29", "close": 1.98, "volume": 8989.0}, {"date": "2026-04-30", "close": 1.95, "volume": 24313.0}, {"date": "2026-05-01", "close": 1.99, "volume": 5926.0}, {"date": "2026-05-04", "close": 2.04, "volume": 12744.0}, {"date": "2026-05-05", "close": 2.03, "volume": 51204.0}, {"date": "2026-05-06", "close": 1.81, "volume": 74455.0}, {"date": "2026-05-07", "close": 1.94, "volume": 14691.0}, {"date": "2026-05-08", "close": 1.93, "volume": 17311.0}, {"date": "2026-05-11", "close": 1.94, "volume": 35963.0}, {"date": "2026-05-12", "close": 1.989, "volume": 14714.0}, {"date": "2026-05-13", "close": 1.89, "volume": 8186.0}, {"date": "2026-05-14", "close": 1.91, "volume": 33760.0}, {"date": "2026-05-15", "close": 1.81, "volume": 20673.0}, {"date": "2026-05-18", "close": 1.86, "volume": 7288.0}, {"date": "2026-05-19", "close": 1.88, "volume": 5055.0}, {"date": "2026-05-20", "close": 1.93, "volume": 20144.0}, {"date": "2026-05-21", "close": 1.94, "volume": 7006.0}, {"date": "2026-05-22", "close": 1.98, "volume": 7850.0}, {"date": "2026-05-26", "close": 1.93, "volume": 23513.0}, {"date": "2026-05-27", "close": 1.8, "volume": 49429.0}, {"date": "2026-05-28", "close": 1.795, "volume": 26421.0}, {"date": "2026-05-29", "close": 1.67, "volume": 54824.0}, {"date": "2026-06-01", "close": 2.03, "volume": 141083.0}, {"date": "2026-06-02", "close": 2.07, "volume": 112334.0}, {"date": "2026-06-03", "close": 2.035, "volume": 19167.0}, {"date": "2026-06-04", "close": 2.01, "volume": 9698.0}, {"date": "2026-06-05", "close": 1.9399, "volume": 16041.0}, {"date": "2026-06-08", "close": 1.84, "volume": 24096.0}, {"date": "2026-06-09", "close": 1.88, "volume": 11226.0}, {"date": "2026-06-10", "close": 1.88, "volume": 29545.0}, {"date": "2026-06-11", "close": 1.88, "volume": 173257.0}, {"date": "2026-06-12", "close": 1.8, "volume": 31200.0}, {"date": "2026-06-15", "close": 1.84, "volume": 149047.0}, {"date": "2026-06-16", "close": 1.89, "volume": 25474.0}, {"date": "2026-06-17", "close": 1.82, "volume": 35255.0}, {"date": "2026-06-18", "close": 1.84, "volume": 49524.0}, {"date": "2026-06-22", "close": 1.77, "volume": 41116.0}, {"date": "2026-06-23", "close": 2.75, "volume": 135744900.0}, {"date": "2026-06-24", "close": 2.63, "volume": 1906511.0}, {"date": "2026-06-25", "close": 2.99, "volume": 1654409.0}, {"date": "2026-06-26", "close": 2.94, "volume": 445316.0}, {"date": "2026-06-29", "close": 2.75, "volume": 291886.0}, {"date": "2026-06-30", "close": 2.51, "volume": 149284.0}, {"date": "2026-07-01", "close": 2.94, "volume": 139378.0}, {"date": "2026-07-02", "close": 2.79, "volume": 70763.0}, {"date": "2026-07-06", "close": 2.7, "volume": 83855.0}, {"date": "2026-07-07", "close": 2.88, "volume": 84882.0}, {"date": "2026-07-08", "close": 2.73, "volume": 34054.0}, {"date": "2026-07-09", "close": 2.68, "volume": 30856.0}, {"date": "2026-07-10", "close": 2.74, "volume": 48055.0}, {"date": "2026-07-13", "close": 2.64, "volume": 32530.0}, {"date": "2026-07-14", "close": 2.62, "volume": 42813.0}, {"date": "2026-07-15", "close": 2.56, "volume": 29178.0}, {"date": "2026-07-16", "close": 2.74, "volume": 103999.0}, {"date": "2026-07-17", "close": 2.69, "volume": 28462.0}, {"date": "2026-07-20", "close": 2.57, "volume": 14875.0}, {"date": "2026-07-21", "close": 2.46, "volume": 23254.0}, {"date": "2026-07-22", "close": 2.5, "volume": 33705.0}, {"date": "2026-07-23", "close": 2.44, "volume": 36194.0}, {"date": "2026-07-24", "close": 2.39, "volume": 8211.0}, {"date": "2026-07-27", "close": 2.53, "volume": 83990.0}, {"date": "2026-07-28", "close": 2.26, "volume": 82922.0}, {"date": "2026-07-29", "close": 2.16, "volume": 73264.0}, {"date": "2026-07-30", "close": 2.08, "volume": 69486.0}, {"date": "2026-07-31", "close": 2.18, "volume": 41286.0}, {"date": "2026-08-03", "close": 2.14, "volume": 57064.0}, {"date": "2026-08-04", "close": 2.08, "volume": 136733.0}, {"date": "2026-08-05", "close": 2.28, "volume": 74499.0}, {"date": "2026-08-06", "close": 2.0, "volume": 44747.0}, {"date": "2026-08-07", "close": 2.02, "volume": 170150.0}, {"date": "2026-08-10", "close": 2.07, "volume": 122425.0}, {"date": "2026-08-11", "close": 2.05, "volume": 13100.0}, {"date": "2026-08-12", "close": 2.0, "volume": 18507.0}, {"date": "2026-08-13", "close": 2.06, "volume": 9107.0}, {"date": "2026-08-14", "close": 2.06, "volume": 51769.0}, {"date": "2026-08-17", "close": 2.21, "volume": 77285.0}, {"date": "2026-08-18", "close": 2.13, "volume": 35319.0}, {"date": "2026-08-19", "close": 2.545, "volume": 231814.0}, {"date": "2026-08-20", "close": 2.51, "volume": 231084.0}, {"date": "2026-08-21", "close": 2.8, "volume": 198812.0}, {"date": "2026-08-24", "close": 2.76, "volume": 718058.0}, {"date": "2026-08-25", "close": 3.0, "volume": 96691.0}, {"date": "2026-08-26", "close": 2.99, "volume": 81372.0}, {"date": "2026-08-27", "close": 3.12, "volume": 155952.0}, {"date": "2026-08-28", "close": 3.03, "volume": 45815.0}, {"date": "2026-08-31", "close": 3.15, "volume": 56054.0}, {"date": "2026-09-01", "close": 3.12, "volume": 69722.0}, {"date": "2026-09-02", "close": 3.01, "volume": 25412.0}, {"date": "2026-09-03", "close": 3.36, "volume": 178291.0}, {"date": "2026-09-04", "close": 3.73, "volume": 182892.0}, {"date": "2026-09-08", "close": 4.08, "volume": 289244.0}, {"date": "2026-09-09", "close": 4.12, "volume": 125960.0}, {"date": "2026-09-10", "close": 3.51, "volume": 227957.0}, {"date": "2026-09-11", "close": 3.39, "volume": 100697.0}, {"date": "2026-09-14", "close": 3.54, "volume": 81060.0}, {"date": "2026-09-15", "close": 3.44, "volume": 65665.0}, {"date": "2026-09-16", "close": 3.79, "volume": 91717.0}, {"date": "2026-09-17", "close": 4.84, "volume": 388299.0}, {"date": "2026-09-18", "close": 5.2, "volume": 174663.0}, {"date": "2026-09-21", "close": 4.68, "volume": 247532.0}, {"date": "2026-09-22", "close": 4.61, "volume": 264395.0}, {"date": "2026-09-23", "close": 4.52, "volume": 179840.0}, {"date": "2026-09-24", "close": 4.63, "volume": 126049.0}, {"date": "2026-09-25", "close": 4.73, "volume": 97964.0}, {"date": "2026-09-28", "close": 4.43, "volume": 100292.0}, {"date": "2026-09-29", "close": 4.05, "volume": 141872.0}, {"date": "2026-09-30", "close": 4.18, "volume": 73046.0}, {"date": "2026-10-01", "close": 3.89, "volume": 134379.0}, {"date": "2026-10-02", "close": 4.3, "volume": 178153.0}, {"date": "2026-10-05", "close": 4.36, "volume": 2136876.0}, {"date": "2026-10-06", "close": 3.77, "volume": 600963.0}, {"date": "2026-10-07", "close": 3.49, "volume": 79528.0}, {"date": "2026-10-08", "close": 3.04, "volume": 152830.0}, {"date": "2026-10-09", "close": 3.18, "volume": 109299.0}, {"date": "2026-10-12", "close": 3.3, "volume": 58040.0}, {"date": "2026-10-13", "close": 3.09, "volume": 90710.0}, {"date": "2026-10-14", "close": 3.02, "volume": 85708.0}, {"date": "2026-10-15", "close": 3.18, "volume": 71804.0}, {"date": "2026-10-16", "close": 3.02, "volume": 129071.0}, {"date": "2026-10-19", "close": 3.07, "volume": 85395.0}, {"date": "2026-10-20", "close": 3.13, "volume": 42818.0}, {"date": "2026-10-21", "close": 3.56, "volume": 245800.0}, {"date": "2026-10-22", "close": 3.17, "volume": 98590.0}, {"date": "2026-10-23", "close": 3.14, "volume": 21886.0}, {"date": "2026-10-26", "close": 3.18, "volume": 130454.0}, {"date": "2026-10-27", "close": 3.28, "volume": 110560.0}, {"date": "2026-10-28", "close": 3.37, "volume": 25682.0}, {"date": "2026-10-29", "close": 3.61, "volume": 75957.0}, {"date": "2026-10-30", "close": 3.31, "volume": 54495.0}], "refreshing": true}