{"ticker": "IKT", "overview": {"cik": "1750149", "ticker": "IKT", "name": "Inhibikase Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427830", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-427814", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426811", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385293", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368296", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352638", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097282", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001875620-26-000017", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-344775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344707", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344623", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001346824-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001231919-26-000815", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328467", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323651", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002526", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313400", "price_sensitive": true}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001231919-26-000769", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000193", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302580", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290477", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290476", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290475", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290474", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290472", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IKT", "has_prices": true, "as_of": "2026-08-07", "last": 2.47, "prev_close": 2.41, "change": 0.06000000000000005, "change_pct": 0.024896265560165994, "session_volume": 386846.0, "vwap_5": 2.397011837803647, "vwap_20": 2.215876909769914, "vwap_60": 1.9663751084342174, "vwap_250": 1.8279776021963055, "high_52w": 2.47, "low_52w": 1.41, "avg_volume_20": 997623.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-427830", "src": "INSIDERS", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Scott M. Wasserman", "who_key": "Wasserman Scott M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on IKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2118767/000119312526427830/0001193125-26-427830-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21110}, {"id": "13DG-0001104659-26-097282", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 4.3% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001104659-26-097282-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-352638", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 6.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001193125-26-352638-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001875620-26-000017", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 9.3% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001875620-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001346824-26-000206", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 9.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001346824-26-000206-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "0001193125-26-328467", "src": "INSIDERS", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Dennis N. Berman", "who_key": "BERMAN DENNIS N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27536.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on IKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/000119312526328467/0001193125-26-328467-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "0001231919-26-000815", "src": "INSIDERS", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "10% owner files routine paperwork on IKT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/000123191926000815/0001231919-26-000815-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "13DG-0001346824-26-000193", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. takes a 15.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001346824-26-000193-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-10", "mins": 166550}, {"id": "13DG-0002012383-26-002526", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002526-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001104659-26-062874", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062874-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001831942-26-000019", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Commodore Capital LP moves to a 9.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000019-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001193125-26-226561", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 8.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001193125-26-226561-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001493152-26-023791", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 6.1% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001493152-26-023791-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097282", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 4.3% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001104659-26-097282-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001193125-26-352638", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 6.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001193125-26-352638-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001875620-26-000017", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 9.3% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001875620-26-000017-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001346824-26-000206", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 9.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001346824-26-000206-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136310}, {"id": "13DG-0002012383-26-002526", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002526-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180950}, {"id": "13DG-0001346824-26-000193", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. takes a 15.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001346824-26-000193-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-10", "mins": 166550}, {"id": "13DG-0001104659-26-062874", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ADAR1 Capital Management, LLC moves to a 9.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-062874-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001831942-26-000019", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Commodore Capital LP moves to a 9.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000019-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001193125-26-226561", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 8.9% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001193125-26-226561-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001493152-26-023791", "src": "13DG", "ticker": "IKT", "cik": "1750149", "company": "Inhibikase Therapeutics, Inc.", "company_raw": "Inhibikase Therapeutics, Inc.", "who": "Inhibikase Therapeutics, Inc.", "who_key": "Inhibikase 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Inhibikase Therapeutics, Inc. moves to a 6.1% passive stake in IKT", "source_url": "https://www.sec.gov/Archives/edgar/data/1750149/0001493152-26-023791-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}], "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": "Inhibikase Therapeutics, Inc. - Common Stock", "new_value": "Inhibikase Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001750149", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001750149", "applied": 1, "detected_at": "2026-10-25T10:19:45.244200"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427830", "price_sensitive": false}, {"form": "3", "date": "2026-10-21", "title": "Initial insider holdings", "accession": "0001193125-26-427814", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426811", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385293", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368296", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-352638", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097282", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001875620-26-000017", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-11", "title": "Employee share plan", "accession": "0001193125-26-344775", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344707", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344623", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0001346824-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001231919-26-000815", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328467", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323651", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-28", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002526", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313400", "price_sensitive": true}, {"form": "3", "date": "2026-07-17", "title": "Initial insider holdings", "accession": "0001231919-26-000769", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000193", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302580", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290477", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290476", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290475", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290474", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "Insider transaction", "accession": "0001193125-26-290472", "price_sensitive": false}], "performance": {"ticker": "IKT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-12-23", "close": 59.3988, "volume": 749142.0}, {"date": "2020-12-24", "close": 58.7988, "volume": 307550.0}, {"date": "2020-12-28", "close": 56.0389, "volume": 102598.0}, {"date": "2020-12-29", "close": 45.5991, "volume": 110973.0}, {"date": "2020-12-30", "close": 42.9591, "volume": 119742.0}, {"date": "2020-12-31", "close": 41.3992, "volume": 91479.0}, {"date": "2021-01-04", "close": 41.7592, "volume": 25077.0}, {"date": "2021-01-05", "close": 44.9391, "volume": 22209.0}, {"date": "2021-01-06", "close": 41.6392, "volume": 19034.0}, {"date": "2021-01-07", "close": 43.4991, "volume": 33453.0}, {"date": "2021-01-08", "close": 44.5191, "volume": 23792.0}, {"date": "2021-01-11", "close": 43.7991, "volume": 37611.0}, {"date": "2021-01-12", "close": 44.8191, "volume": 30381.0}, {"date": "2021-01-13", "close": 44.8191, "volume": 15960.0}, {"date": "2021-01-14", "close": 42.1798, "volume": 23621.0}, {"date": "2021-01-15", "close": 41.0392, "volume": 18081.0}, {"date": "2021-01-19", "close": 40.9192, "volume": 12233.0}, {"date": "2021-01-20", "close": 39.7792, "volume": 10282.0}, {"date": "2021-01-21", "close": 39.1792, "volume": 9619.0}, {"date": "2021-01-22", "close": 39.5992, "volume": 19315.0}, {"date": "2021-01-25", "close": 40.1992, "volume": 15052.0}, {"date": "2021-01-26", "close": 39.3592, "volume": 14187.0}, {"date": "2021-01-27", "close": 38.5192, "volume": 10612.0}, {"date": "2021-01-28", "close": 43.4991, "volume": 57960.0}, {"date": "2021-01-29", "close": 39.9592, "volume": 31765.0}, {"date": "2021-02-01", "close": 43.7991, "volume": 22732.0}, {"date": "2021-02-02", "close": 47.699, "volume": 183503.0}, {"date": "2021-02-03", "close": 45.1191, "volume": 29990.0}, {"date": "2021-02-04", "close": 46.4991, "volume": 13686.0}, {"date": "2021-02-05", "close": 42.8991, "volume": 10109.0}, {"date": "2021-02-08", "close": 45.8991, "volume": 12032.0}, {"date": "2021-02-09", "close": 43.6191, "volume": 12854.0}, {"date": "2021-02-10", "close": 43.0191, "volume": 6502.0}, {"date": "2021-02-11", "close": 42.9591, "volume": 7323.0}, {"date": "2021-02-12", "close": 43.1991, "volume": 8743.0}, {"date": "2021-02-16", "close": 42.2992, "volume": 17464.0}, {"date": "2021-02-17", "close": 46.8591, "volume": 99181.0}, {"date": "2021-02-18", "close": 46.8591, "volume": 19912.0}, {"date": "2021-02-19", "close": 46.9791, "volume": 15081.0}, {"date": "2021-02-22", "close": 45.5391, "volume": 8070.0}, {"date": "2021-02-23", "close": 41.9992, "volume": 15962.0}, {"date": "2021-02-24", "close": 43.8591, "volume": 6275.0}, {"date": "2021-02-25", "close": 42.5391, "volume": 6925.0}, {"date": "2021-02-26", "close": 40.1992, "volume": 10832.0}, {"date": "2021-03-01", "close": 40.2592, "volume": 2501.0}, {"date": "2021-03-02", "close": 40.1992, "volume": 5521.0}, {"date": "2021-03-03", "close": 38.3392, "volume": 9177.0}, {"date": "2021-03-04", "close": 34.9793, "volume": 14398.0}, {"date": "2021-03-05", "close": 35.6993, "volume": 13330.0}, {"date": "2021-03-08", "close": 34.7393, "volume": 3096.0}, {"date": "2021-03-09", "close": 37.8592, "volume": 4881.0}, {"date": "2021-03-10", "close": 40.1392, "volume": 13594.0}, {"date": "2021-03-11", "close": 39.2992, "volume": 26471.0}, {"date": "2021-03-12", "close": 38.2192, "volume": 2659.0}, {"date": "2021-03-15", "close": 39.1792, "volume": 3234.0}, {"date": "2021-03-16", "close": 37.8592, "volume": 2552.0}, {"date": "2021-03-17", "close": 37.2593, "volume": 2831.0}, {"date": "2021-03-18", "close": 36.7793, "volume": 3061.0}, {"date": "2021-03-19", "close": 34.7393, "volume": 7553.0}, {"date": "2021-03-22", "close": 33.7793, "volume": 3815.0}, {"date": "2021-03-23", "close": 33.9593, "volume": 5243.0}, {"date": "2021-03-24", "close": 33.2993, "volume": 2489.0}, {"date": "2021-03-25", "close": 31.2594, "volume": 12173.0}, {"date": "2021-03-26", "close": 31.1994, "volume": 3129.0}, {"date": "2021-03-29", "close": 33.4793, "volume": 8486.0}, {"date": "2021-03-30", "close": 34.2593, "volume": 15596.0}, {"date": "2021-03-31", "close": 36.0593, "volume": 5786.0}, {"date": "2021-04-01", "close": 37.3793, "volume": 24149.0}, {"date": "2021-04-05", "close": 35.5793, "volume": 2639.0}, {"date": "2021-04-06", "close": 36.1193, "volume": 6098.0}, {"date": "2021-04-07", "close": 33.9593, "volume": 10119.0}, {"date": "2021-04-08", "close": 33.5993, "volume": 4514.0}, {"date": "2021-04-09", "close": 33.7193, "volume": 1881.0}, {"date": "2021-04-12", "close": 33.3593, "volume": 2664.0}, {"date": "2021-04-13", "close": 32.5793, "volume": 1258.0}, {"date": "2021-04-14", "close": 31.8594, "volume": 1994.0}, {"date": "2021-04-15", "close": 32.5193, "volume": 893.0}, {"date": "2021-04-16", "close": 31.4394, "volume": 1860.0}, {"date": "2021-04-19", "close": 31.1394, "volume": 989.0}, {"date": "2021-04-20", "close": 30.1794, "volume": 4219.0}, {"date": "2021-04-21", "close": 30.7794, "volume": 3057.0}, {"date": "2021-04-22", "close": 35.3393, "volume": 9964.0}, {"date": "2021-04-23", "close": 35.7593, "volume": 4474.0}, {"date": "2021-04-26", "close": 34.8593, "volume": 6926.0}, {"date": "2021-04-27", "close": 33.4193, "volume": 2581.0}, {"date": "2021-04-28", "close": 32.5793, "volume": 1104.0}, {"date": "2021-04-29", "close": 31.4994, "volume": 1602.0}, {"date": "2021-04-30", "close": 31.3794, "volume": 994.0}, {"date": "2021-05-03", "close": 31.0194, "volume": 844.0}, {"date": "2021-05-04", "close": 31.1394, "volume": 789.0}, {"date": "2021-05-05", "close": 32.226, "volume": 9830.0}, {"date": "2021-05-06", "close": 30.7794, "volume": 1119.0}, {"date": "2021-05-07", "close": 32.3994, "volume": 6630.0}, {"date": "2021-05-10", "close": 32.8793, "volume": 2957.0}, {"date": "2021-05-11", "close": 31.3752, "volume": 1245.0}, {"date": "2021-05-12", "close": 32.0394, "volume": 1721.0}, {"date": "2021-05-13", "close": 29.3994, "volume": 2244.0}, {"date": "2021-05-14", "close": 27.5394, "volume": 5731.0}, {"date": "2021-05-17", "close": 28.4994, "volume": 963.0}, {"date": "2021-05-18", "close": 27.5394, "volume": 3484.0}, {"date": "2021-05-19", "close": 27.1195, "volume": 1042.0}, {"date": "2021-05-20", "close": 28.566, "volume": 10999.0}, {"date": "2021-05-21", "close": 28.1394, "volume": 4182.0}, {"date": "2021-05-24", "close": 30.5334, "volume": 6478.0}, {"date": "2021-05-25", "close": 28.4994, "volume": 822.0}, {"date": "2021-05-26", "close": 28.9194, "volume": 4093.0}, {"date": "2021-05-27", "close": 32.0994, "volume": 6632.0}, {"date": "2021-05-28", "close": 32.0994, "volume": 4983.0}, {"date": "2021-06-01", "close": 34.9193, "volume": 7381.0}, {"date": "2021-06-02", "close": 32.8793, "volume": 10325.0}, {"date": "2021-06-03", "close": 32.2194, "volume": 3347.0}, {"date": "2021-06-04", "close": 31.5594, "volume": 7662.0}, {"date": "2021-06-07", "close": 33.8993, "volume": 14700.0}, {"date": "2021-06-08", "close": 34.7993, "volume": 12753.0}, {"date": "2021-06-09", "close": 34.1993, "volume": 2458.0}, {"date": "2021-06-10", "close": 36.9593, "volume": 12981.0}, {"date": "2021-06-11", "close": 35.7347, "volume": 14474.0}, {"date": "2021-06-14", "close": 29.1594, "volume": 71215.0}, {"date": "2021-06-15", "close": 24.2095, "volume": 106151.0}, {"date": "2021-06-16", "close": 17.6396, "volume": 1550400.0}, {"date": "2021-06-17", "close": 17.3397, "volume": 485776.0}, {"date": "2021-06-18", "close": 17.3997, "volume": 229036.0}, {"date": "2021-06-21", "close": 17.3997, "volume": 313309.0}, {"date": "2021-06-22", "close": 17.2197, "volume": 246048.0}, {"date": "2021-06-23", "close": 17.3997, "volume": 173809.0}, {"date": "2021-06-24", "close": 18.2996, "volume": 290376.0}, {"date": "2021-06-25", "close": 17.5196, "volume": 176411.0}, {"date": "2021-06-28", "close": 17.3397, "volume": 152376.0}, {"date": "2021-06-29", "close": 17.0397, "volume": 109511.0}, {"date": "2021-06-30", "close": 16.7997, "volume": 185351.0}, {"date": "2021-07-01", "close": 16.8597, "volume": 76032.0}, {"date": "2021-07-02", "close": 16.7997, "volume": 138449.0}, {"date": "2021-07-06", "close": 16.7997, "volume": 157103.0}, {"date": "2021-07-07", "close": 16.3197, "volume": 115921.0}, {"date": "2021-07-08", "close": 15.7197, "volume": 83727.0}, {"date": "2021-07-09", "close": 16.3197, "volume": 75268.0}, {"date": "2021-07-12", "close": 16.1997, "volume": 23868.0}, {"date": "2021-07-13", "close": 15.7797, "volume": 40624.0}, {"date": "2021-07-14", "close": 14.6397, "volume": 90745.0}, {"date": "2021-07-15", "close": 15.1797, "volume": 188190.0}, {"date": "2021-07-16", "close": 14.5197, "volume": 63052.0}, {"date": "2021-07-19", "close": 13.4997, "volume": 122165.0}, {"date": "2021-07-20", "close": 14.3997, "volume": 48108.0}, {"date": "2021-07-21", "close": 15.4797, "volume": 57629.0}, {"date": "2021-07-22", "close": 14.8797, "volume": 28929.0}, {"date": "2021-07-23", "close": 14.6397, "volume": 26482.0}, {"date": "2021-07-26", "close": 14.3997, "volume": 1453498.0}, {"date": "2021-07-27", "close": 13.0797, "volume": 293213.0}, {"date": "2021-07-28", "close": 13.6797, "volume": 218613.0}, {"date": "2021-07-29", "close": 14.2197, "volume": 143235.0}, {"date": "2021-07-30", "close": 13.6197, "volume": 67126.0}, {"date": "2021-08-02", "close": 13.9797, "volume": 54403.0}, {"date": "2021-08-03", "close": 13.1997, "volume": 171985.0}, {"date": "2021-08-04", "close": 12.9597, "volume": 80779.0}, {"date": "2021-08-05", "close": 13.7997, "volume": 277903.0}, {"date": "2021-08-06", "close": 12.9597, "volume": 147616.0}, {"date": "2021-08-09", "close": 12.8997, "volume": 53350.0}, {"date": "2021-08-10", "close": 13.1997, "volume": 60532.0}, {"date": "2021-08-11", "close": 12.5397, "volume": 53957.0}, {"date": "2021-08-12", "close": 12.1198, "volume": 93210.0}, {"date": "2021-08-13", "close": 11.4598, "volume": 63194.0}, {"date": "2021-08-16", "close": 10.7398, "volume": 106750.0}, {"date": "2021-08-17", "close": 11.3998, "volume": 60374.0}, {"date": "2021-08-18", "close": 11.6998, "volume": 33453.0}, {"date": "2021-08-19", "close": 11.1598, "volume": 43868.0}, {"date": "2021-08-20", "close": 11.3398, "volume": 23342.0}, {"date": "2021-08-23", "close": 12.0598, "volume": 47367.0}, {"date": "2021-08-24", "close": 12.2398, "volume": 46647.0}, {"date": "2021-08-25", "close": 12.9597, "volume": 66346.0}, {"date": "2021-08-26", "close": 13.0797, "volume": 45686.0}, {"date": "2021-08-27", "close": 13.3197, "volume": 24773.0}, {"date": "2021-08-30", "close": 13.1997, "volume": 30938.0}, {"date": "2021-08-31", "close": 14.2197, "volume": 49473.0}, {"date": "2021-09-01", "close": 14.5197, "volume": 43009.0}, {"date": "2021-09-02", "close": 14.1597, "volume": 25731.0}, {"date": "2021-09-03", "close": 14.4597, "volume": 20260.0}, {"date": "2021-09-07", "close": 14.5797, "volume": 47172.0}, {"date": "2021-09-08", "close": 13.8597, "volume": 28188.0}, {"date": "2021-09-09", "close": 14.5797, "volume": 64610.0}, {"date": "2021-09-10", "close": 13.7397, "volume": 24879.0}, {"date": "2021-09-13", "close": 13.3197, "volume": 26349.0}, {"date": "2021-09-14", "close": 13.4397, "volume": 20972.0}, {"date": "2021-09-15", "close": 12.5397, "volume": 38602.0}, {"date": "2021-09-16", "close": 12.9597, "volume": 18722.0}, {"date": "2021-09-17", "close": 12.2398, "volume": 48027.0}, {"date": "2021-09-20", "close": 12.2998, "volume": 30293.0}, {"date": "2021-09-21", "close": 11.9998, "volume": 22512.0}, {"date": "2021-09-22", "close": 12.2398, "volume": 22532.0}, {"date": "2021-09-23", "close": 12.5997, "volume": 251623.0}, {"date": "2021-09-24", "close": 12.1798, "volume": 57785.0}, {"date": "2021-09-27", "close": 11.8798, "volume": 51777.0}, {"date": "2021-09-28", "close": 11.3398, "volume": 59130.0}, {"date": "2021-09-29", "close": 11.4598, "volume": 14114.0}, {"date": "2021-09-30", "close": 11.3998, "volume": 23715.0}, {"date": "2021-10-01", "close": 11.6398, "volume": 13208.0}, {"date": "2021-10-04", "close": 11.6998, "volume": 181041.0}, {"date": "2021-10-05", "close": 11.1598, "volume": 45456.0}, {"date": "2021-10-06", "close": 10.4998, "volume": 43885.0}, {"date": "2021-10-07", "close": 10.7398, "volume": 19857.0}, {"date": "2021-10-08", "close": 11.0398, "volume": 28472.0}, {"date": "2021-10-11", "close": 11.3998, "volume": 16806.0}, {"date": "2021-10-12", "close": 11.6398, "volume": 17308.0}, {"date": "2021-10-13", "close": 11.5198, "volume": 15587.0}, {"date": "2021-10-14", "close": 11.3998, "volume": 27662.0}, {"date": "2021-10-15", "close": 11.5798, "volume": 29652.0}, {"date": "2021-10-18", "close": 10.4998, "volume": 54769.0}, {"date": "2021-10-19", "close": 11.5198, "volume": 53608.0}, {"date": "2021-10-20", "close": 10.9198, "volume": 13895.0}, {"date": "2021-10-21", "close": 10.8598, "volume": 12044.0}, {"date": "2021-10-22", "close": 11.1598, "volume": 38287.0}, {"date": "2021-10-25", "close": 11.1598, "volume": 18536.0}, {"date": "2021-10-26", "close": 11.5798, "volume": 56969.0}, {"date": "2021-10-27", "close": 11.9398, "volume": 52342.0}, {"date": "2021-10-28", "close": 12.4798, "volume": 124035.0}, {"date": "2021-10-29", "close": 11.9398, "volume": 83032.0}, {"date": "2021-11-01", "close": 11.8198, "volume": 40727.0}, {"date": "2021-11-02", "close": 12.4798, "volume": 32957.0}, {"date": "2021-11-03", "close": 12.7197, "volume": 27244.0}, {"date": "2021-11-04", "close": 12.7797, "volume": 30210.0}, {"date": "2021-11-05", "close": 12.9597, "volume": 23257.0}, {"date": "2021-11-08", "close": 13.0197, "volume": 11086.0}, {"date": "2021-11-09", "close": 12.5397, "volume": 30884.0}, {"date": "2021-11-10", "close": 12.2998, "volume": 16769.0}, {"date": "2021-11-11", "close": 12.1798, "volume": 16901.0}, {"date": "2021-11-12", "close": 12.0598, "volume": 11585.0}, {"date": "2021-11-15", "close": 12.3598, "volume": 18730.0}, {"date": "2021-11-16", "close": 11.5798, "volume": 87416.0}, {"date": "2021-11-17", "close": 11.8798, "volume": 32168.0}, {"date": "2021-11-18", "close": 11.3398, "volume": 11952.0}, {"date": "2021-11-19", "close": 11.3998, "volume": 14682.0}, {"date": "2021-11-22", "close": 10.7998, "volume": 34598.0}, {"date": "2021-11-23", "close": 11.0998, "volume": 21478.0}, {"date": "2021-11-24", "close": 12.2398, "volume": 35098.0}, {"date": "2021-11-26", "close": 12.3598, "volume": 16759.0}, {"date": "2021-11-29", "close": 12.7797, "volume": 619771.0}, {"date": "2021-11-30", "close": 11.9998, "volume": 139569.0}, {"date": "2021-12-01", "close": 11.0998, "volume": 82137.0}, {"date": "2021-12-02", "close": 10.6198, "volume": 80933.0}, {"date": "2021-12-03", "close": 9.8998, "volume": 90960.0}, {"date": "2021-12-06", "close": 9.2998, "volume": 50990.0}, {"date": "2021-12-07", "close": 10.3198, "volume": 71477.0}, {"date": "2021-12-08", "close": 10.0798, "volume": 26857.0}, {"date": "2021-12-09", "close": 10.1398, "volume": 18398.0}, {"date": "2021-12-10", "close": 10.0198, "volume": 21521.0}, {"date": "2021-12-13", "close": 9.6598, "volume": 46795.0}, {"date": "2021-12-14", "close": 9.8398, "volume": 26961.0}, {"date": "2021-12-15", "close": 10.0198, "volume": 21124.0}, {"date": "2021-12-16", "close": 9.5998, "volume": 16570.0}, {"date": "2021-12-17", "close": 9.7798, "volume": 32040.0}, {"date": "2021-12-20", "close": 9.7198, "volume": 12623.0}, {"date": "2021-12-21", "close": 9.8398, "volume": 17902.0}, {"date": "2021-12-22", "close": 9.5998, "volume": 63647.0}, {"date": "2021-12-23", "close": 9.4198, "volume": 53051.0}, {"date": "2021-12-27", "close": 9.5998, "volume": 62793.0}, {"date": "2021-12-28", "close": 8.9398, "volume": 108076.0}, {"date": "2021-12-29", "close": 8.2798, "volume": 68163.0}, {"date": "2021-12-30", "close": 8.9998, "volume": 47048.0}, {"date": "2021-12-31", "close": 8.8198, "volume": 40334.0}, {"date": "2022-01-03", "close": 9.8998, "volume": 57453.0}, {"date": "2022-01-04", "close": 9.8398, "volume": 21370.0}, {"date": "2022-01-05", "close": 8.9998, "volume": 34120.0}, {"date": "2022-01-06", "close": 8.4598, "volume": 37597.0}, {"date": "2022-01-07", "close": 8.6998, "volume": 72913.0}, {"date": "2022-01-10", "close": 8.9398, "volume": 59593.0}, {"date": "2022-01-11", "close": 10.6198, "volume": 101042.0}, {"date": "2022-01-12", "close": 10.0798, "volume": 35312.0}, {"date": "2022-01-13", "close": 9.5998, "volume": 16415.0}, {"date": "2022-01-14", "close": 10.0198, "volume": 27675.0}, {"date": "2022-01-18", "close": 9.0598, "volume": 31974.0}, {"date": "2022-01-19", "close": 9.2398, "volume": 21873.0}, {"date": "2022-01-20", "close": 8.5798, "volume": 26143.0}, {"date": "2022-01-21", "close": 7.9198, "volume": 29781.0}, {"date": "2022-01-24", "close": 7.7998, "volume": 45969.0}, {"date": "2022-01-25", "close": 8.0398, "volume": 13210.0}, {"date": "2022-01-26", "close": 8.0998, "volume": 10871.0}, {"date": "2022-01-27", "close": 7.7398, "volume": 12796.0}, {"date": "2022-01-28", "close": 7.4999, "volume": 28198.0}, {"date": "2022-01-31", "close": 8.3998, "volume": 25361.0}, {"date": "2022-02-01", "close": 8.3998, "volume": 7370.0}, {"date": "2022-02-02", "close": 8.2198, "volume": 5003.0}, {"date": "2022-02-03", "close": 8.3398, "volume": 4629.0}, {"date": "2022-02-04", "close": 7.7998, "volume": 18030.0}, {"date": "2022-02-07", "close": 8.2798, "volume": 14241.0}, {"date": "2022-02-08", "close": 8.0398, "volume": 2156.0}, {"date": "2022-02-09", "close": 7.9198, "volume": 7916.0}, {"date": "2022-02-10", "close": 7.9798, "volume": 9133.0}, {"date": "2022-02-11", "close": 7.5004, "volume": 7847.0}, {"date": "2022-02-14", "close": 7.1999, "volume": 34080.0}, {"date": "2022-02-15", "close": 7.4399, "volume": 4868.0}, {"date": "2022-02-16", "close": 7.4999, "volume": 15425.0}, {"date": "2022-02-17", "close": 7.1399, "volume": 18474.0}, {"date": "2022-02-18", "close": 6.5999, "volume": 18936.0}, {"date": "2022-02-22", "close": 6.7799, "volume": 15845.0}, {"date": "2022-02-23", "close": 6.1799, "volume": 30471.0}, {"date": "2022-02-24", "close": 6.1799, "volume": 28614.0}, {"date": "2022-02-25", "close": 6.4799, "volume": 14052.0}, {"date": "2022-02-28", "close": 6.3599, "volume": 7099.0}, {"date": "2022-03-01", "close": 6.3599, "volume": 23668.0}, {"date": "2022-03-02", "close": 6.5399, "volume": 8527.0}, {"date": "2022-03-03", "close": 6.2999, "volume": 30467.0}, {"date": "2022-03-04", "close": 6.5399, "volume": 19787.0}, {"date": "2022-03-07", "close": 6.4199, "volume": 25293.0}, {"date": "2022-03-08", "close": 7.2299, "volume": 22951.0}, {"date": "2022-03-09", "close": 8.3398, "volume": 44639.0}, {"date": "2022-03-10", "close": 8.5798, "volume": 8735.0}, {"date": "2022-03-11", "close": 8.2798, "volume": 18244.0}, {"date": "2022-03-14", "close": 7.4999, "volume": 10401.0}, {"date": "2022-03-15", "close": 7.5598, "volume": 7051.0}, {"date": "2022-03-16", "close": 7.4999, "volume": 4638.0}, {"date": "2022-03-17", "close": 7.8598, "volume": 13463.0}, {"date": "2022-03-18", "close": 8.6398, "volume": 19619.0}, {"date": "2022-03-21", "close": 8.7598, "volume": 17306.0}, {"date": "2022-03-22", "close": 8.5198, "volume": 15752.0}, {"date": "2022-03-23", "close": 8.5798, "volume": 9708.0}, {"date": "2022-03-24", "close": 8.6398, "volume": 8198.0}, {"date": "2022-03-25", "close": 8.3398, "volume": 3201.0}, {"date": "2022-03-28", "close": 8.0998, "volume": 13326.0}, {"date": "2022-03-29", "close": 8.7598, "volume": 9423.0}, {"date": "2022-03-30", "close": 8.8798, "volume": 23027.0}, {"date": "2022-03-31", "close": 8.8798, "volume": 10937.0}, {"date": "2022-04-01", "close": 8.6398, "volume": 6209.0}, {"date": "2022-04-04", "close": 8.0998, "volume": 6171.0}, {"date": "2022-04-05", "close": 7.7998, "volume": 25629.0}, {"date": "2022-04-06", "close": 8.3998, "volume": 11645.0}, {"date": "2022-04-07", "close": 8.3998, "volume": 8858.0}, {"date": "2022-04-08", "close": 8.2498, "volume": 10697.0}, {"date": "2022-04-11", "close": 7.7398, "volume": 6102.0}, {"date": "2022-04-12", "close": 7.4999, "volume": 9153.0}, {"date": "2022-04-13", "close": 7.6798, "volume": 7429.0}, {"date": "2022-04-14", "close": 7.6198, "volume": 4227.0}, {"date": "2022-04-18", "close": 6.8699, "volume": 25554.0}, {"date": "2022-04-19", "close": 6.8999, "volume": 46197.0}, {"date": "2022-04-20", "close": 7.3799, "volume": 13653.0}, {"date": "2022-04-21", "close": 7.1399, "volume": 10993.0}, {"date": "2022-04-22", "close": 7.2335, "volume": 3573.0}, {"date": "2022-04-25", "close": 7.2599, "volume": 4715.0}, {"date": "2022-04-26", "close": 6.6899, "volume": 16777.0}, {"date": "2022-04-27", "close": 6.4799, "volume": 4003.0}, {"date": "2022-04-28", "close": 6.0299, "volume": 24565.0}, {"date": "2022-04-29", "close": 6.4799, "volume": 8513.0}, {"date": "2022-05-02", "close": 6.5399, "volume": 9287.0}, {"date": "2022-05-03", "close": 6.6599, "volume": 7987.0}, {"date": "2022-05-04", "close": 6.4799, "volume": 2602.0}, {"date": "2022-05-05", "close": 5.8319, "volume": 14893.0}, {"date": "2022-05-06", "close": 5.7299, "volume": 10678.0}, {"date": "2022-05-09", "close": 5.1293, "volume": 20525.0}, {"date": "2022-05-10", "close": 4.5599, "volume": 30828.0}, {"date": "2022-05-11", "close": 4.3799, "volume": 19364.0}, {"date": "2022-05-12", "close": 4.1015, "volume": 39271.0}, {"date": "2022-05-13", "close": 4.0199, "volume": 30726.0}, {"date": "2022-05-16", "close": 4.1915, "volume": 16679.0}, {"date": "2022-05-17", "close": 4.2599, "volume": 43233.0}, {"date": "2022-05-18", "close": 4.0199, "volume": 19834.0}, {"date": "2022-05-19", "close": 3.7799, "volume": 28735.0}, {"date": "2022-05-20", "close": 3.9371, "volume": 36433.0}, {"date": "2022-05-23", "close": 4.5599, "volume": 62241.0}, {"date": "2022-05-24", "close": 4.5599, "volume": 22181.0}, {"date": "2022-05-25", "close": 5.0393, "volume": 25379.0}, {"date": "2022-05-26", "close": 5.3489, "volume": 11854.0}, {"date": "2022-05-27", "close": 5.6159, "volume": 17116.0}, {"date": "2022-05-31", "close": 5.4947, "volume": 17990.0}, {"date": "2022-06-01", "close": 6.1799, "volume": 229771.0}, {"date": "2022-06-02", "close": 5.9999, "volume": 49289.0}, {"date": "2022-06-03", "close": 5.6705, "volume": 12297.0}, {"date": "2022-06-06", "close": 5.5745, "volume": 14488.0}, {"date": "2022-06-07", "close": 6.1199, "volume": 11169.0}, {"date": "2022-06-08", "close": 6.0599, "volume": 10054.0}, {"date": "2022-06-09", "close": 5.5199, "volume": 18246.0}, {"date": "2022-06-10", "close": 5.6999, "volume": 2098.0}, {"date": "2022-06-13", "close": 5.3573, "volume": 20136.0}, {"date": "2022-06-14", "close": 5.2817, "volume": 5349.0}, {"date": "2022-06-15", "close": 5.4233, "volume": 4571.0}, {"date": "2022-06-16", "close": 4.7399, "volume": 13089.0}, {"date": "2022-06-17", "close": 5.2199, "volume": 5780.0}, {"date": "2022-06-21", "close": 5.5199, "volume": 16780.0}, {"date": "2022-06-22", "close": 5.3837, "volume": 7077.0}, {"date": "2022-06-23", "close": 5.1659, "volume": 5023.0}, {"date": "2022-06-24", "close": 4.8851, "volume": 22321.0}, {"date": "2022-06-27", "close": 5.0999, "volume": 8999.0}, {"date": "2022-06-28", "close": 4.7999, "volume": 12609.0}, {"date": "2022-06-29", "close": 4.5917, "volume": 11309.0}, {"date": "2022-06-30", "close": 4.4555, "volume": 11292.0}, {"date": "2022-07-01", "close": 4.5599, "volume": 31625.0}, {"date": "2022-07-05", "close": 5.1893, "volume": 5308.0}, {"date": "2022-07-06", "close": 5.0999, "volume": 2809.0}, {"date": "2022-07-07", "close": 5.1011, "volume": 4453.0}, {"date": "2022-07-08", "close": 5.1917, "volume": 3031.0}, {"date": "2022-07-11", "close": 5.0393, "volume": 2258.0}, {"date": "2022-07-12", "close": 5.1599, "volume": 6447.0}, {"date": "2022-07-13", "close": 5.0993, "volume": 6293.0}, {"date": "2022-07-14", "close": 5.0993, "volume": 2819.0}, {"date": "2022-07-15", "close": 5.0525, "volume": 3689.0}, {"date": "2022-07-18", "close": 5.0525, "volume": 8041.0}, {"date": "2022-07-19", "close": 5.1359, "volume": 15681.0}, {"date": "2022-07-20", "close": 5.0399, "volume": 4593.0}, {"date": "2022-07-21", "close": 5.2355, "volume": 2868.0}, {"date": "2022-07-22", "close": 5.4593, "volume": 10772.0}, {"date": "2022-07-25", "close": 5.2445, "volume": 4729.0}, {"date": "2022-07-26", "close": 5.1005, "volume": 2760.0}, {"date": "2022-07-27", "close": 4.7993, "volume": 14736.0}, {"date": "2022-07-28", "close": 5.0195, "volume": 4437.0}, {"date": "2022-07-29", "close": 5.0993, "volume": 3984.0}, {"date": "2022-08-01", "close": 5.0021, "volume": 6274.0}, {"date": "2022-08-02", "close": 5.0849, "volume": 1402.0}, {"date": "2022-08-03", "close": 4.9199, "volume": 4198.0}, {"date": "2022-08-04", "close": 4.8899, "volume": 3353.0}, {"date": "2022-08-05", "close": 4.8599, "volume": 3997.0}, {"date": "2022-08-08", "close": 5.5199, "volume": 316925.0}, {"date": "2022-08-09", "close": 5.3999, "volume": 55857.0}, {"date": "2022-08-10", "close": 5.1875, "volume": 48075.0}, {"date": "2022-08-11", "close": 5.3279, "volume": 48077.0}, {"date": "2022-08-12", "close": 5.5517, "volume": 13497.0}, {"date": "2022-08-15", "close": 4.7945, "volume": 79750.0}, {"date": "2022-08-16", "close": 4.8059, "volume": 21240.0}, {"date": "2022-08-17", "close": 4.9367, "volume": 15194.0}, {"date": "2022-08-18", "close": 4.8125, "volume": 3925.0}, {"date": "2022-08-19", "close": 4.5293, "volume": 12484.0}, {"date": "2022-08-22", "close": 4.5599, "volume": 10980.0}, {"date": "2022-08-23", "close": 5.0393, "volume": 18544.0}, {"date": "2022-08-24", "close": 5.2979, "volume": 8231.0}, {"date": "2022-08-25", "close": 5.2799, "volume": 3824.0}, {"date": "2022-08-26", "close": 5.7821, "volume": 1495487.0}, {"date": "2022-08-29", "close": 5.2937, "volume": 69940.0}, {"date": "2022-08-30", "close": 6.0599, "volume": 72737.0}, {"date": "2022-08-31", "close": 5.7575, "volume": 15305.0}, {"date": "2022-09-01", "close": 5.6759, "volume": 27736.0}, {"date": "2022-09-02", "close": 5.5727, "volume": 18383.0}, {"date": "2022-09-06", "close": 5.4287, "volume": 14179.0}, {"date": "2022-09-07", "close": 5.4311, "volume": 11883.0}, {"date": "2022-09-08", "close": 5.4947, "volume": 4634.0}, {"date": "2022-09-09", "close": 5.5187, "volume": 11659.0}, {"date": "2022-09-12", "close": 5.7419, "volume": 24393.0}, {"date": "2022-09-13", "close": 5.8439, "volume": 19658.0}, {"date": "2022-09-14", "close": 5.9405, "volume": 21278.0}, {"date": "2022-09-15", "close": 6.6599, "volume": 42629.0}, {"date": "2022-09-16", "close": 6.1199, "volume": 20028.0}, {"date": "2022-09-19", "close": 5.6723, "volume": 12435.0}, {"date": "2022-09-20", "close": 5.3453, "volume": 5250.0}, {"date": "2022-09-21", "close": 5.3669, "volume": 16373.0}, {"date": "2022-09-22", "close": 5.1857, "volume": 10043.0}, {"date": "2022-09-23", "close": 5.0999, "volume": 6956.0}, {"date": "2022-09-26", "close": 5.0699, "volume": 5530.0}, {"date": "2022-09-27", "close": 5.0999, "volume": 3364.0}, {"date": "2022-09-28", "close": 5.3999, "volume": 5040.0}, {"date": "2022-09-29", "close": 5.1605, "volume": 2878.0}, {"date": "2022-09-30", "close": 5.4599, "volume": 3301.0}, {"date": "2022-10-03", "close": 5.4077, "volume": 2370.0}, {"date": "2022-10-04", "close": 5.3189, "volume": 7119.0}, {"date": "2022-10-05", "close": 5.3999, "volume": 14787.0}, {"date": "2022-10-06", "close": 5.2691, "volume": 1824.0}, {"date": "2022-10-07", "close": 5.2799, "volume": 3083.0}, {"date": "2022-10-10", "close": 5.2799, "volume": 8074.0}, {"date": "2022-10-11", "close": 5.3717, "volume": 1079.0}, {"date": "2022-10-12", "close": 5.2499, "volume": 5992.0}, {"date": "2022-10-13", "close": 5.1623, "volume": 1630.0}, {"date": "2022-10-14", "close": 4.9625, "volume": 1932.0}, {"date": "2022-10-17", "close": 4.9799, "volume": 2741.0}, {"date": "2022-10-18", "close": 4.9919, "volume": 2406.0}, {"date": "2022-10-19", "close": 4.9619, "volume": 3773.0}, {"date": "2022-10-20", "close": 5.0705, "volume": 1468.0}, {"date": "2022-10-21", "close": 4.8605, "volume": 3131.0}, {"date": "2022-10-24", "close": 4.7099, "volume": 4804.0}, {"date": "2022-10-25", "close": 4.7399, "volume": 17620.0}, {"date": "2022-10-26", "close": 4.5899, "volume": 8117.0}, {"date": "2022-10-27", "close": 4.6319, "volume": 12212.0}, {"date": "2022-10-28", "close": 4.6601, "volume": 22345.0}, {"date": "2022-10-31", "close": 4.6331, "volume": 6176.0}, {"date": "2022-11-01", "close": 4.8053, "volume": 3118.0}, {"date": "2022-11-02", "close": 4.6967, "volume": 4312.0}, {"date": "2022-11-03", "close": 4.5035, "volume": 23641.0}, {"date": "2022-11-04", "close": 4.6199, "volume": 3340.0}, {"date": "2022-11-07", "close": 2.7299, "volume": 290786.0}, {"date": "2022-11-08", "close": 2.8799, "volume": 41322.0}, {"date": "2022-11-09", "close": 2.7599, "volume": 11970.0}, {"date": "2022-11-10", "close": 2.8799, "volume": 58749.0}, {"date": "2022-11-11", "close": 2.9999, "volume": 14636.0}, {"date": "2022-11-14", "close": 3.2555, "volume": 74920.0}, {"date": "2022-11-15", "close": 3.7199, "volume": 62091.0}, {"date": "2022-11-16", "close": 3.7133, "volume": 25124.0}, {"date": "2022-11-17", "close": 4.1699, "volume": 39841.0}, {"date": "2022-11-18", "close": 4.3193, "volume": 31890.0}, {"date": "2022-11-21", "close": 4.0625, "volume": 4080.0}, {"date": "2022-11-22", "close": 3.9569, "volume": 3956.0}, {"date": "2022-11-23", "close": 4.0199, "volume": 800.0}, {"date": "2022-11-25", "close": 4.0193, "volume": 3885.0}, {"date": "2022-11-28", "close": 3.7889, "volume": 3659.0}, {"date": "2022-11-29", "close": 3.5549, "volume": 1602.0}, {"date": "2022-11-30", "close": 3.6311, "volume": 1464.0}, {"date": "2022-12-01", "close": 3.5999, "volume": 3700.0}, {"date": "2022-12-02", "close": 3.4445, "volume": 1752.0}, {"date": "2022-12-05", "close": 3.3521, "volume": 8111.0}, {"date": "2022-12-06", "close": 3.2399, "volume": 2720.0}, {"date": "2022-12-07", "close": 3.2399, "volume": 2858.0}, {"date": "2022-12-08", "close": 2.9999, "volume": 24491.0}, {"date": "2022-12-09", "close": 2.9399, "volume": 10986.0}, {"date": "2022-12-12", "close": 3.1103, "volume": 14844.0}, {"date": "2022-12-13", "close": 3.0299, "volume": 23523.0}, {"date": "2022-12-14", "close": 3.2411, "volume": 6530.0}, {"date": "2022-12-15", "close": 3.2291, "volume": 2239.0}, {"date": "2022-12-16", "close": 3.2669, "volume": 7679.0}, {"date": "2022-12-19", "close": 3.0905, "volume": 6204.0}, {"date": "2022-12-20", "close": 2.9999, "volume": 7752.0}, {"date": "2022-12-21", "close": 2.8799, "volume": 6042.0}, {"date": "2022-12-22", "close": 2.8799, "volume": 6104.0}, {"date": "2022-12-23", "close": 2.9696, "volume": 6993.0}, {"date": "2022-12-27", "close": 2.7599, "volume": 34887.0}, {"date": "2022-12-28", "close": 2.9405, "volume": 53886.0}, {"date": "2022-12-29", "close": 3.0587, "volume": 12108.0}, {"date": "2022-12-30", "close": 2.9999, "volume": 21906.0}, {"date": "2023-01-03", "close": 3.2531, "volume": 1532.0}, {"date": "2023-01-04", "close": 3.3284, "volume": 8121.0}, {"date": "2023-01-05", "close": 3.3017, "volume": 2514.0}, {"date": "2023-01-06", "close": 3.3233, "volume": 3134.0}, {"date": "2023-01-09", "close": 3.4799, "volume": 4844.0}, {"date": "2023-01-10", "close": 3.5879, "volume": 2922.0}, {"date": "2023-01-11", "close": 3.8399, "volume": 6379.0}, {"date": "2023-01-12", "close": 3.8423, "volume": 3459.0}, {"date": "2023-01-13", "close": 3.5999, "volume": 12384.0}, {"date": "2023-01-17", "close": 3.7805, "volume": 3839.0}, {"date": "2023-01-18", "close": 3.9359, "volume": 10630.0}, {"date": "2023-01-19", "close": 3.9167, "volume": 6379.0}, {"date": "2023-01-20", "close": 4.0805, "volume": 5343.0}, {"date": "2023-01-23", "close": 4.5017, "volume": 25143.0}, {"date": "2023-01-24", "close": 5.4599, "volume": 54575.0}, {"date": "2023-01-25", "close": 5.1599, "volume": 1445429.0}, {"date": "2023-01-26", "close": 4.2599, "volume": 138656.0}, {"date": "2023-01-27", "close": 3.9479, "volume": 69947.0}, {"date": "2023-01-30", "close": 4.2065, "volume": 49179.0}, {"date": "2023-01-31", "close": 4.2353, "volume": 34390.0}, {"date": "2023-02-01", "close": 4.3799, "volume": 26878.0}, {"date": "2023-02-02", "close": 4.7339, "volume": 45796.0}, {"date": "2023-02-03", "close": 4.6133, "volume": 5064.0}, {"date": "2023-02-06", "close": 4.4909, "volume": 10067.0}, {"date": "2023-02-07", "close": 4.5599, "volume": 30443.0}, {"date": "2023-02-08", "close": 4.7993, "volume": 22125.0}, {"date": "2023-02-09", "close": 4.4399, "volume": 13199.0}, {"date": "2023-02-10", "close": 4.3703, "volume": 5207.0}, {"date": "2023-02-13", "close": 4.2989, "volume": 10405.0}, {"date": "2023-02-14", "close": 4.1399, "volume": 18031.0}, {"date": "2023-02-15", "close": 4.4633, "volume": 11272.0}, {"date": "2023-02-16", "close": 4.3799, "volume": 24268.0}, {"date": "2023-02-17", "close": 4.5599, "volume": 7815.0}, {"date": "2023-02-21", "close": 4.5371, "volume": 21861.0}, {"date": "2023-02-22", "close": 4.3439, "volume": 13343.0}, {"date": "2023-02-23", "close": 4.1939, "volume": 13165.0}, {"date": "2023-02-24", "close": 4.2869, "volume": 4032.0}, {"date": "2023-02-27", "close": 4.2587, "volume": 11900.0}, {"date": "2023-02-28", "close": 4.4333, "volume": 6893.0}, {"date": "2023-03-01", "close": 4.4339, "volume": 5380.0}, {"date": "2023-03-02", "close": 4.3199, "volume": 4072.0}, {"date": "2023-03-03", "close": 4.3799, "volume": 6766.0}, {"date": "2023-03-06", "close": 4.2737, "volume": 8101.0}, {"date": "2023-03-07", "close": 4.2269, "volume": 58367.0}, {"date": "2023-03-08", "close": 4.1363, "volume": 324500.0}, {"date": "2023-03-09", "close": 3.7865, "volume": 100155.0}, {"date": "2023-03-10", "close": 3.9821, "volume": 81939.0}, {"date": "2023-03-13", "close": 4.4711, "volume": 216155.0}, {"date": "2023-03-14", "close": 4.0799, "volume": 213468.0}, {"date": "2023-03-15", "close": 4.1999, "volume": 104694.0}, {"date": "2023-03-16", "close": 4.1705, "volume": 223319.0}, {"date": "2023-03-17", "close": 3.8999, "volume": 99284.0}, {"date": "2023-03-20", "close": 3.5999, "volume": 67476.0}, {"date": "2023-03-21", "close": 3.6119, "volume": 29386.0}, {"date": "2023-03-22", "close": 3.9509, "volume": 33340.0}, {"date": "2023-03-23", "close": 4.2929, "volume": 62039.0}, {"date": "2023-03-24", "close": 4.3199, "volume": 31089.0}, {"date": "2023-03-27", "close": 4.5797, "volume": 266839.0}, {"date": "2023-03-28", "close": 4.3697, "volume": 126735.0}, {"date": "2023-03-29", "close": 4.1999, "volume": 75489.0}, {"date": "2023-03-30", "close": 4.0769, "volume": 84320.0}, {"date": "2023-03-31", "close": 3.9455, "volume": 37465.0}, {"date": "2023-04-03", "close": 3.7073, "volume": 52653.0}, {"date": "2023-04-04", "close": 3.7193, "volume": 52510.0}, {"date": "2023-04-05", "close": 3.7211, "volume": 7216.0}, {"date": "2023-04-06", "close": 3.3461, "volume": 46100.0}, {"date": "2023-04-10", "close": 3.2105, "volume": 32492.0}, {"date": "2023-04-11", "close": 3.3215, "volume": 21887.0}, {"date": "2023-04-12", "close": 3.3653, "volume": 24731.0}, {"date": "2023-04-13", "close": 3.4799, "volume": 6835.0}, {"date": "2023-04-14", "close": 3.4583, "volume": 9468.0}, {"date": "2023-04-17", "close": 3.4829, "volume": 17531.0}, {"date": "2023-04-18", "close": 3.4733, "volume": 220514.0}, {"date": "2023-04-19", "close": 3.4559, "volume": 34161.0}, {"date": "2023-04-20", "close": 3.6599, "volume": 23261.0}, {"date": "2023-04-21", "close": 3.7187, "volume": 8472.0}, {"date": "2023-04-24", "close": 3.4799, "volume": 8148.0}, {"date": "2023-04-25", "close": 3.5825, "volume": 10899.0}, {"date": "2023-04-26", "close": 3.2993, "volume": 29023.0}, {"date": "2023-04-27", "close": 3.1679, "volume": 29192.0}, {"date": "2023-04-28", "close": 3.3527, "volume": 29091.0}, {"date": "2023-05-01", "close": 3.3005, "volume": 9734.0}, {"date": "2023-05-02", "close": 3.2645, "volume": 11393.0}, {"date": "2023-05-03", "close": 3.1865, "volume": 12649.0}, {"date": "2023-05-04", "close": 3.3974, "volume": 11879.0}, {"date": "2023-05-05", "close": 3.8843, "volume": 63083.0}, {"date": "2023-05-08", "close": 3.7799, "volume": 19324.0}, {"date": "2023-05-09", "close": 3.6707, "volume": 7501.0}, {"date": "2023-05-10", "close": 3.6581, "volume": 3212.0}, {"date": "2023-05-11", "close": 3.7151, "volume": 14466.0}, {"date": "2023-05-12", "close": 3.6761, "volume": 6638.0}, {"date": "2023-05-15", "close": 3.9599, "volume": 20242.0}, {"date": "2023-05-16", "close": 3.9071, "volume": 18697.0}, {"date": "2023-05-17", "close": 3.9599, "volume": 4462.0}, {"date": "2023-05-18", "close": 3.7583, "volume": 13139.0}, {"date": "2023-05-19", "close": 3.8399, "volume": 9503.0}, {"date": "2023-05-22", "close": 3.9539, "volume": 3584.0}, {"date": "2023-05-23", "close": 3.7799, "volume": 8455.0}, {"date": "2023-05-24", "close": 3.8399, "volume": 9778.0}, {"date": "2023-05-25", "close": 3.6455, "volume": 8007.0}, {"date": "2023-05-26", "close": 3.6959, "volume": 6244.0}, {"date": "2023-05-30", "close": 3.7799, "volume": 4332.0}, {"date": "2023-05-31", "close": 4.1279, "volume": 20771.0}, {"date": "2023-06-01", "close": 4.2341, "volume": 24477.0}, {"date": "2023-06-02", "close": 4.2665, "volume": 16675.0}, {"date": "2023-06-05", "close": 4.3205, "volume": 4742.0}, {"date": "2023-06-06", "close": 4.1789, "volume": 13380.0}, {"date": "2023-06-07", "close": 4.1999, "volume": 4136.0}, {"date": "2023-06-08", "close": 4.1585, "volume": 4651.0}, {"date": "2023-06-09", "close": 4.1063, "volume": 4069.0}, {"date": "2023-06-12", "close": 4.1213, "volume": 7198.0}, {"date": "2023-06-13", "close": 3.9401, "volume": 5288.0}, {"date": "2023-06-14", "close": 3.7511, "volume": 8406.0}, {"date": "2023-06-15", "close": 3.7799, "volume": 8930.0}, {"date": "2023-06-16", "close": 3.6659, "volume": 16752.0}, {"date": "2023-06-20", "close": 3.6599, "volume": 10851.0}, {"date": "2023-06-21", "close": 3.5897, "volume": 7209.0}, {"date": "2023-06-22", "close": 3.9359, "volume": 9045.0}, {"date": "2023-06-23", "close": 4.0409, "volume": 9206.0}, {"date": "2023-06-26", "close": 4.0799, "volume": 12781.0}, {"date": "2023-06-27", "close": 4.1813, "volume": 7163.0}, {"date": "2023-06-28", "close": 3.7205, "volume": 7854.0}, {"date": "2023-06-29", "close": 3.6599, "volume": 120363.0}, {"date": "2023-06-30", "close": 3.61, "volume": 118038.0}, {"date": "2023-07-03", "close": 3.56, "volume": 40768.0}, {"date": "2023-07-05", "close": 2.99, "volume": 102453.0}, {"date": "2023-07-06", "close": 2.79, "volume": 52883.0}, {"date": "2023-07-07", "close": 2.95, "volume": 49068.0}, {"date": "2023-07-10", "close": 2.95, "volume": 26614.0}, {"date": "2023-07-11", "close": 2.94, "volume": 44431.0}, {"date": "2023-07-12", "close": 2.9252, "volume": 21417.0}, {"date": "2023-07-13", "close": 2.96, "volume": 11903.0}, {"date": "2023-07-14", "close": 2.82, "volume": 16075.0}, {"date": "2023-07-17", "close": 2.68, "volume": 19148.0}, {"date": "2023-07-18", "close": 2.66, "volume": 33861.0}, {"date": "2023-07-19", "close": 2.68, "volume": 16806.0}, {"date": "2023-07-20", "close": 2.82, "volume": 148635.0}, {"date": "2023-07-21", "close": 2.73, "volume": 27224.0}, {"date": "2023-07-24", "close": 2.6, "volume": 42509.0}, {"date": "2023-07-25", "close": 2.56, "volume": 18813.0}, {"date": "2023-07-26", "close": 2.53, "volume": 17462.0}, {"date": "2023-07-27", "close": 2.49, "volume": 15380.0}, {"date": "2023-07-28", "close": 2.43, "volume": 14119.0}, {"date": "2023-07-31", "close": 2.52, "volume": 26739.0}, {"date": "2023-08-01", "close": 2.53, "volume": 51205.0}, {"date": "2023-08-02", "close": 2.53, "volume": 9187.0}, {"date": "2023-08-03", "close": 2.53, "volume": 2704.0}, {"date": "2023-08-04", "close": 2.49, "volume": 33165.0}, {"date": "2023-08-07", "close": 2.39, "volume": 19899.0}, {"date": "2023-08-08", "close": 2.4, "volume": 12102.0}, {"date": "2023-08-09", "close": 2.43, "volume": 2657.0}, {"date": "2023-08-10", "close": 2.5, "volume": 6131.0}, {"date": "2023-08-11", "close": 2.46, "volume": 6068.0}, {"date": "2023-08-14", "close": 2.49, "volume": 2266.0}, {"date": "2023-08-15", "close": 2.34, "volume": 22602.0}, {"date": "2023-08-16", "close": 2.251, "volume": 13245.0}, {"date": "2023-08-17", "close": 2.31, "volume": 105699.0}, {"date": "2023-08-18", "close": 2.17, "volume": 102677.0}, {"date": "2023-08-21", "close": 2.275, "volume": 27757.0}, {"date": "2023-08-22", "close": 2.04, "volume": 76714.0}, {"date": "2023-08-23", "close": 2.2142, "volume": 49640.0}, {"date": "2023-08-24", "close": 2.12, "volume": 83394.0}, {"date": "2023-08-25", "close": 2.11, "volume": 46548.0}, {"date": "2023-08-28", "close": 2.03, "volume": 26247.0}, {"date": "2023-08-29", "close": 1.99, "volume": 16727.0}, {"date": "2023-08-30", "close": 2.075, "volume": 4792.0}, {"date": "2023-08-31", "close": 2.01, "volume": 9096.0}, {"date": "2023-09-01", "close": 1.97, "volume": 12982.0}, {"date": "2023-09-05", "close": 2.29, "volume": 34083.0}, {"date": "2023-09-06", "close": 2.34, "volume": 24591.0}, {"date": "2023-09-07", "close": 2.05, "volume": 53482.0}, {"date": "2023-09-08", "close": 2.02, "volume": 6447.0}, {"date": "2023-09-11", "close": 2.1, "volume": 90083.0}, {"date": "2023-09-12", "close": 1.96, "volume": 46350.0}, {"date": "2023-09-13", "close": 1.78, "volume": 31157.0}, {"date": "2023-09-14", "close": 1.68, "volume": 31882.0}, {"date": "2023-09-15", "close": 1.64, "volume": 55436.0}, {"date": "2023-09-18", "close": 1.52, "volume": 20287.0}, {"date": "2023-09-19", "close": 1.01, "volume": 648150.0}, {"date": "2023-09-20", "close": 1.19, "volume": 267104.0}, {"date": "2023-09-21", "close": 1.25, "volume": 64452.0}, {"date": "2023-09-22", "close": 1.25, "volume": 38381.0}, {"date": "2023-09-25", "close": 1.27, "volume": 15417.0}, {"date": "2023-09-26", "close": 1.38, "volume": 51975.0}, {"date": "2023-09-27", "close": 1.39, "volume": 19040.0}, {"date": "2023-09-28", "close": 1.44, "volume": 23261.0}, {"date": "2023-09-29", "close": 1.39, "volume": 34349.0}, {"date": "2023-10-02", "close": 1.38, "volume": 4827.0}, {"date": "2023-10-03", "close": 1.4, "volume": 65554.0}, {"date": "2023-10-04", "close": 1.03, "volume": 10193980.0}, {"date": "2023-10-05", "close": 0.9, "volume": 505946.0}, {"date": "2023-10-06", "close": 0.8826, "volume": 528364.0}, {"date": "2023-10-09", "close": 0.81, "volume": 201364.0}, {"date": "2023-10-10", "close": 0.858, "volume": 110110.0}, {"date": "2023-10-11", "close": 0.86, "volume": 154320.0}, {"date": "2023-10-12", "close": 0.9218, "volume": 102065.0}, {"date": "2023-10-13", "close": 0.9412, "volume": 122973.0}, {"date": "2023-10-16", "close": 0.9969, "volume": 211571.0}, {"date": "2023-10-17", "close": 1.03, "volume": 101608.0}, {"date": "2023-10-18", "close": 1.03, "volume": 29769.0}, {"date": "2023-10-19", "close": 0.93, "volume": 99145.0}, {"date": "2023-10-20", "close": 0.9199, "volume": 19161.0}, {"date": "2023-10-23", "close": 0.854, "volume": 32636.0}, {"date": "2023-10-24", "close": 0.86, "volume": 58530.0}, {"date": "2023-10-25", "close": 0.8212, "volume": 56533.0}, {"date": "2023-10-26", "close": 0.84, "volume": 24898.0}, {"date": "2023-10-27", "close": 0.8324, "volume": 13191.0}, {"date": "2023-10-30", "close": 0.8697, "volume": 46214.0}, {"date": "2023-10-31", "close": 0.8857, "volume": 14483.0}, {"date": "2023-11-01", "close": 0.85, "volume": 59097.0}, {"date": "2023-11-02", "close": 1.08, "volume": 189492.0}, {"date": "2023-11-03", "close": 1.03, "volume": 101027.0}, {"date": "2023-11-06", "close": 1.03, "volume": 12683.0}, {"date": "2023-11-07", "close": 1.08, "volume": 35820.0}, {"date": "2023-11-08", "close": 1.07, "volume": 4754.0}, {"date": "2023-11-09", "close": 1.0, "volume": 49403.0}, {"date": "2023-11-10", "close": 1.0, "volume": 10772.0}, {"date": "2023-11-13", "close": 0.9374, "volume": 32255.0}, {"date": "2023-11-14", "close": 0.98, "volume": 32081.0}, {"date": "2023-11-15", "close": 0.94, "volume": 41367.0}, {"date": "2023-11-16", "close": 0.95, "volume": 26376.0}, {"date": "2023-11-17", "close": 0.88, "volume": 114247.0}, {"date": "2023-11-20", "close": 0.8605, "volume": 58315.0}, {"date": "2023-11-21", "close": 0.94, "volume": 103773.0}, {"date": "2023-11-22", "close": 0.92, "volume": 8376.0}, {"date": "2023-11-24", "close": 0.87, "volume": 1602.0}, {"date": "2023-11-27", "close": 0.89, "volume": 254906.0}, {"date": "2023-11-28", "close": 0.9, "volume": 13040.0}, {"date": "2023-11-29", "close": 0.9168, "volume": 37404.0}, {"date": "2023-11-30", "close": 0.9375, "volume": 17289.0}, {"date": "2023-12-01", "close": 0.9242, "volume": 30138.0}, {"date": "2023-12-04", "close": 0.965, "volume": 1567417.0}, {"date": "2023-12-05", "close": 1.035, "volume": 419753.0}, {"date": "2023-12-06", "close": 1.19, "volume": 180357.0}, {"date": "2023-12-07", "close": 1.16, "volume": 64854.0}, {"date": "2023-12-08", "close": 1.24, "volume": 72009.0}, {"date": "2023-12-11", "close": 1.24, "volume": 152041.0}, {"date": "2023-12-12", "close": 1.2, "volume": 47785.0}, {"date": "2023-12-13", "close": 1.26, "volume": 55600.0}, {"date": "2023-12-14", "close": 1.31, "volume": 77798.0}, {"date": "2023-12-15", "close": 1.28, "volume": 82030.0}, {"date": "2023-12-18", "close": 1.36, "volume": 70008.0}, {"date": "2023-12-19", "close": 1.38, "volume": 71400.0}, {"date": "2023-12-20", "close": 1.27, "volume": 105739.0}, {"date": "2023-12-21", "close": 1.26, "volume": 26159.0}, {"date": "2023-12-22", "close": 1.34, "volume": 80691.0}, {"date": "2023-12-26", "close": 1.23, "volume": 73645.0}, {"date": "2023-12-27", "close": 1.16, "volume": 46346.0}, {"date": "2023-12-28", "close": 1.22, "volume": 40986.0}, {"date": "2023-12-29", "close": 1.27, "volume": 309750.0}, {"date": "2024-01-02", "close": 1.3318, "volume": 158796.0}, {"date": "2024-01-03", "close": 1.32, "volume": 51335.0}, {"date": "2024-01-04", "close": 1.34, "volume": 16284.0}, {"date": "2024-01-05", "close": 1.34, "volume": 15407.0}, {"date": "2024-01-08", "close": 1.3996, "volume": 15816.0}, {"date": "2024-01-09", "close": 1.39, "volume": 28360.0}, {"date": "2024-01-10", "close": 1.4, "volume": 51153.0}, {"date": "2024-01-11", "close": 1.38, "volume": 65819.0}, {"date": "2024-01-12", "close": 1.59, "volume": 127143.0}, {"date": "2024-01-16", "close": 1.76, "volume": 158140.0}, {"date": "2024-01-17", "close": 1.65, "volume": 63568.0}, {"date": "2024-01-18", "close": 1.74, "volume": 76635.0}, {"date": "2024-01-19", "close": 1.7195, "volume": 64845.0}, {"date": "2024-01-22", "close": 1.74, "volume": 80502.0}, {"date": "2024-01-23", "close": 2.15, "volume": 242866.0}, {"date": "2024-01-24", "close": 2.96, "volume": 565984.0}, {"date": "2024-01-25", "close": 2.46, "volume": 1068425.0}, {"date": "2024-01-26", "close": 2.96, "volume": 755178.0}, {"date": "2024-01-29", "close": 3.21, "volume": 287823.0}, {"date": "2024-01-30", "close": 3.15, "volume": 183784.0}, {"date": "2024-01-31", "close": 3.0155, "volume": 132712.0}, {"date": "2024-02-01", "close": 2.71, "volume": 139475.0}, {"date": "2024-02-02", "close": 2.55, "volume": 191337.0}, {"date": "2024-02-05", "close": 2.55, "volume": 40259.0}, {"date": "2024-02-06", "close": 2.98, "volume": 410511.0}, {"date": "2024-02-07", "close": 2.72, "volume": 1083049.0}, {"date": "2024-02-08", "close": 2.75, "volume": 395323.0}, {"date": "2024-02-09", "close": 2.68, "volume": 174815.0}, {"date": "2024-02-12", "close": 2.56, "volume": 105652.0}, {"date": "2024-02-13", "close": 2.47, "volume": 176649.0}, {"date": "2024-02-14", "close": 2.54, "volume": 160912.0}, {"date": "2024-02-15", "close": 2.37, "volume": 157134.0}, {"date": "2024-02-16", "close": 2.36, "volume": 136047.0}, {"date": "2024-02-20", "close": 2.28, "volume": 54280.0}, {"date": "2024-02-21", "close": 2.22, "volume": 52492.0}, {"date": "2024-02-22", "close": 2.18, "volume": 138447.0}, {"date": "2024-02-23", "close": 2.14, "volume": 58596.0}, {"date": "2024-02-26", "close": 2.22, "volume": 72836.0}, {"date": "2024-02-27", "close": 2.26, "volume": 52476.0}, {"date": "2024-02-28", "close": 2.22, "volume": 68781.0}, {"date": "2024-02-29", "close": 2.16, "volume": 63133.0}, {"date": "2024-03-01", "close": 2.15, "volume": 79396.0}, {"date": "2024-03-04", "close": 2.25, "volume": 50021.0}, {"date": "2024-03-05", "close": 2.38, "volume": 73944.0}, {"date": "2024-03-06", "close": 2.41, "volume": 55499.0}, {"date": "2024-03-07", "close": 2.42, "volume": 44503.0}, {"date": "2024-03-08", "close": 2.47, "volume": 34179.0}, {"date": "2024-03-11", "close": 2.43, "volume": 37267.0}, {"date": "2024-03-12", "close": 2.27, "volume": 47513.0}, {"date": "2024-03-13", "close": 2.23, "volume": 29336.0}, {"date": "2024-03-14", "close": 2.13, "volume": 47891.0}, {"date": "2024-03-15", "close": 2.11, "volume": 37000.0}, {"date": "2024-03-18", "close": 2.01, "volume": 91863.0}, {"date": "2024-03-19", "close": 1.93, "volume": 80390.0}, {"date": "2024-03-20", "close": 2.05, "volume": 72388.0}, {"date": "2024-03-21", "close": 2.21, "volume": 54066.0}, {"date": "2024-03-22", "close": 2.23, "volume": 18974.0}, {"date": "2024-03-25", "close": 2.21, "volume": 30276.0}, {"date": "2024-03-26", "close": 2.29, "volume": 41020.0}, {"date": "2024-03-27", "close": 2.3, "volume": 15216.0}, {"date": "2024-03-28", "close": 2.16, "volume": 97891.0}, {"date": "2024-04-01", "close": 2.16, "volume": 67763.0}, {"date": "2024-04-02", "close": 2.15, "volume": 46473.0}, {"date": "2024-04-03", "close": 2.15, "volume": 26545.0}, {"date": "2024-04-04", "close": 2.2, "volume": 52105.0}, {"date": "2024-04-05", "close": 2.2, "volume": 42011.0}, {"date": "2024-04-08", "close": 2.21, "volume": 34846.0}, {"date": "2024-04-09", "close": 2.13, "volume": 24120.0}, {"date": "2024-04-10", "close": 2.15, "volume": 28755.0}, {"date": "2024-04-11", "close": 2.25, "volume": 24626.0}, {"date": "2024-04-12", "close": 2.19, "volume": 31387.0}, {"date": "2024-04-15", "close": 2.195, "volume": 27860.0}, {"date": "2024-04-16", "close": 2.126, "volume": 13062.0}, {"date": "2024-04-17", "close": 2.13, "volume": 37008.0}, {"date": "2024-04-18", "close": 2.1, "volume": 27638.0}, {"date": "2024-04-19", "close": 2.04, "volume": 52727.0}, {"date": "2024-04-22", "close": 1.37, "volume": 369205.0}, {"date": "2024-04-23", "close": 1.58, "volume": 79090.0}, {"date": "2024-04-24", "close": 1.87, "volume": 62249.0}, {"date": "2024-04-25", "close": 1.9, "volume": 21668.0}, {"date": "2024-04-26", "close": 1.71, "volume": 98983.0}, {"date": "2024-04-29", "close": 1.59, "volume": 40442.0}, {"date": "2024-04-30", "close": 1.47, "volume": 57434.0}, {"date": "2024-05-01", "close": 1.35, "volume": 94376.0}, {"date": "2024-05-02", "close": 1.34, "volume": 69386.0}, {"date": "2024-05-03", "close": 1.39, "volume": 46966.0}, {"date": "2024-05-06", "close": 1.29, "volume": 71764.0}, {"date": "2024-05-07", "close": 1.26, "volume": 30515.0}, {"date": "2024-05-08", "close": 1.4, "volume": 34847.0}, {"date": "2024-05-09", "close": 1.36, "volume": 34662.0}, {"date": "2024-05-10", "close": 1.31, "volume": 55332.0}, {"date": "2024-05-13", "close": 1.36, "volume": 9941.0}, {"date": "2024-05-14", "close": 1.54, "volume": 48115.0}, {"date": "2024-05-15", "close": 1.99, "volume": 567062.0}, {"date": "2024-05-16", "close": 1.76, "volume": 103129.0}, {"date": "2024-05-17", "close": 1.73, "volume": 46753.0}, {"date": "2024-05-20", "close": 1.86, "volume": 121107.0}, {"date": "2024-05-21", "close": 1.89, "volume": 36882.0}, {"date": "2024-05-22", "close": 1.89, "volume": 29703.0}, {"date": "2024-05-23", "close": 1.83, "volume": 28337.0}, {"date": "2024-05-24", "close": 1.81, "volume": 33059.0}, {"date": "2024-05-28", "close": 1.76, "volume": 20639.0}, {"date": "2024-05-29", "close": 1.81, "volume": 19775.0}, {"date": "2024-05-30", "close": 1.81, "volume": 14250.0}, {"date": "2024-05-31", "close": 1.84, "volume": 33341.0}, {"date": "2024-06-03", "close": 1.86, "volume": 10632.0}, {"date": "2024-06-04", "close": 1.8152, "volume": 28958.0}, {"date": "2024-06-05", "close": 1.73, "volume": 35127.0}, {"date": "2024-06-06", "close": 1.66, "volume": 26126.0}, {"date": "2024-06-07", "close": 1.69, "volume": 13641.0}, {"date": "2024-06-10", "close": 1.63, "volume": 14828.0}, {"date": "2024-06-11", "close": 1.595, "volume": 12464.0}, {"date": "2024-06-12", "close": 1.58, "volume": 23856.0}, {"date": "2024-06-13", "close": 1.53, "volume": 8052.0}, {"date": "2024-06-14", "close": 1.41, "volume": 19430.0}, {"date": "2024-06-17", "close": 1.59, "volume": 24467.0}, {"date": "2024-06-18", "close": 1.49, "volume": 12774.0}, {"date": "2024-06-20", "close": 1.43, "volume": 17613.0}, {"date": "2024-06-21", "close": 1.4, "volume": 30123.0}, {"date": "2024-06-24", "close": 1.33, "volume": 22716.0}, {"date": "2024-06-25", "close": 1.3855, "volume": 9010.0}, {"date": "2024-06-26", "close": 1.41, "volume": 24467.0}, {"date": "2024-06-27", "close": 1.37, "volume": 15672.0}, {"date": "2024-06-28", "close": 1.21, "volume": 62341.0}, {"date": "2024-07-01", "close": 1.24, "volume": 44339.0}, {"date": "2024-07-02", "close": 1.21, "volume": 14775.0}, {"date": "2024-07-03", "close": 1.1505, "volume": 68062.0}, {"date": "2024-07-05", "close": 1.16, "volume": 40441.0}, {"date": "2024-07-08", "close": 1.35, "volume": 41126.0}, {"date": "2024-07-09", "close": 1.336, "volume": 16390.0}, {"date": "2024-07-10", "close": 1.31, "volume": 34212.0}, {"date": "2024-07-11", "close": 1.36, "volume": 25659.0}, {"date": "2024-07-12", "close": 1.455, "volume": 22205.0}, {"date": "2024-07-15", "close": 1.49, "volume": 13527.0}, {"date": "2024-07-16", "close": 1.54, "volume": 29722.0}, {"date": "2024-07-17", "close": 1.49, "volume": 37491.0}, {"date": "2024-07-18", "close": 1.46, "volume": 48373.0}, {"date": "2024-07-19", "close": 1.5, "volume": 41202.0}, {"date": "2024-07-22", "close": 1.48, "volume": 8130.0}, {"date": "2024-07-23", "close": 1.56, "volume": 39200.0}, {"date": "2024-07-24", "close": 1.64, "volume": 49077.0}, {"date": "2024-07-25", "close": 1.6, "volume": 7520.0}, {"date": "2024-07-26", "close": 1.595, "volume": 10251.0}, {"date": "2024-07-29", "close": 1.55, "volume": 27550.0}, {"date": "2024-07-30", "close": 1.44, "volume": 45231.0}, {"date": "2024-07-31", "close": 1.41, "volume": 22368.0}, {"date": "2024-08-01", "close": 1.37, "volume": 12661.0}, {"date": "2024-08-02", "close": 1.33, "volume": 18601.0}, {"date": "2024-08-05", "close": 1.28, "volume": 22245.0}, {"date": "2024-08-06", "close": 1.31, "volume": 17905.0}, {"date": "2024-08-07", "close": 1.27, "volume": 7546.0}, {"date": "2024-08-08", "close": 1.29, "volume": 21814.0}, {"date": "2024-08-09", "close": 1.28, "volume": 7562.0}, {"date": "2024-08-12", "close": 1.32, "volume": 11304.0}, {"date": "2024-08-13", "close": 1.38, "volume": 16683.0}, {"date": "2024-08-14", "close": 1.3, "volume": 15814.0}, {"date": "2024-08-15", "close": 1.23, "volume": 7808.0}, {"date": "2024-08-16", "close": 1.27, "volume": 7622.0}, {"date": "2024-08-19", "close": 1.28, "volume": 18035.0}, {"date": "2024-08-20", "close": 1.41, "volume": 114892.0}, {"date": "2024-08-21", "close": 1.45, "volume": 8271.0}, {"date": "2024-08-22", "close": 1.37, "volume": 21746.0}, {"date": "2024-08-23", "close": 1.43, "volume": 11321.0}, {"date": "2024-08-26", "close": 1.45, "volume": 92651.0}, {"date": "2024-08-27", "close": 1.4, "volume": 8660.0}, {"date": "2024-08-28", "close": 1.384, "volume": 26684.0}, {"date": "2024-08-29", "close": 1.3865, "volume": 10604.0}, {"date": "2024-08-30", "close": 1.4, "volume": 3098.0}, {"date": "2024-09-03", "close": 1.34, "volume": 6799.0}, {"date": "2024-09-04", "close": 1.35, "volume": 4599.0}, {"date": "2024-09-05", "close": 1.36, "volume": 1238.0}, {"date": "2024-09-06", "close": 1.34, "volume": 8030.0}, {"date": "2024-09-09", "close": 1.39, "volume": 5683.0}, {"date": "2024-09-10", "close": 1.34, "volume": 55091.0}, {"date": "2024-09-11", "close": 1.32, "volume": 35276.0}, {"date": "2024-09-12", "close": 1.2, "volume": 33868.0}, {"date": "2024-09-13", "close": 1.18, "volume": 17512.0}, {"date": "2024-09-16", "close": 1.16, "volume": 35159.0}, {"date": "2024-09-17", "close": 1.16, "volume": 15458.0}, {"date": "2024-09-18", "close": 1.17, "volume": 8588.0}, {"date": "2024-09-19", "close": 1.1603, "volume": 21801.0}, {"date": "2024-09-20", "close": 1.2, "volume": 41405.0}, {"date": "2024-09-23", "close": 1.17, "volume": 14400.0}, {"date": "2024-09-24", "close": 1.15, "volume": 12468.0}, {"date": "2024-09-25", "close": 1.13, "volume": 29822.0}, {"date": "2024-09-26", "close": 1.15, "volume": 17146.0}, {"date": "2024-09-27", "close": 1.17, "volume": 9155.0}, {"date": "2024-09-30", "close": 1.3, "volume": 14973.0}, {"date": "2024-10-01", "close": 1.22, "volume": 10901.0}, {"date": "2024-10-02", "close": 1.2, "volume": 9245.0}, {"date": "2024-10-03", "close": 1.27, "volume": 4431.0}, {"date": "2024-10-04", "close": 1.26, "volume": 6940.0}, {"date": "2024-10-07", "close": 1.25, "volume": 12961.0}, {"date": "2024-10-08", "close": 1.19, "volume": 24258.0}, {"date": "2024-10-09", "close": 1.26, "volume": 19445020.0}, {"date": "2024-10-10", "close": 1.3, "volume": 835017.0}, {"date": "2024-10-11", "close": 1.47, "volume": 679929.0}, {"date": "2024-10-14", "close": 1.59, "volume": 341888.0}, {"date": "2024-10-15", "close": 1.71, "volume": 260943.0}, {"date": "2024-10-16", "close": 1.94, "volume": 444303.0}, {"date": "2024-10-17", "close": 2.35, "volume": 646266.0}, {"date": "2024-10-18", "close": 2.13, "volume": 273129.0}, {"date": "2024-10-21", "close": 2.22, "volume": 197563.0}, {"date": "2024-10-22", "close": 2.11, "volume": 185369.0}, {"date": "2024-10-23", "close": 2.43, "volume": 510241.0}, {"date": "2024-10-24", "close": 2.52, "volume": 670166.0}, {"date": "2024-10-25", "close": 2.42, "volume": 288984.0}, {"date": "2024-10-28", "close": 2.74, "volume": 541195.0}, {"date": "2024-10-29", "close": 2.64, "volume": 196594.0}, {"date": "2024-10-30", "close": 2.77, "volume": 192935.0}, {"date": "2024-10-31", "close": 2.53, "volume": 349339.0}, {"date": "2024-11-01", "close": 2.64, "volume": 85917.0}, {"date": "2024-11-04", "close": 2.61, "volume": 166365.0}, {"date": "2024-11-05", "close": 2.65, "volume": 100306.0}, {"date": "2024-11-06", "close": 2.69, "volume": 127690.0}, {"date": "2024-11-07", "close": 2.78, "volume": 256182.0}, {"date": "2024-11-08", "close": 2.88, "volume": 1568317.0}, {"date": "2024-11-11", "close": 2.87, "volume": 660401.0}, {"date": "2024-11-12", "close": 2.89, "volume": 211407.0}, {"date": "2024-11-13", "close": 2.42, "volume": 378131.0}, {"date": "2024-11-14", "close": 2.36, "volume": 111077.0}, {"date": "2024-11-15", "close": 2.05, "volume": 400086.0}, {"date": "2024-11-18", "close": 1.97, "volume": 126315.0}, {"date": "2024-11-19", "close": 2.0, "volume": 170595.0}, {"date": "2024-11-20", "close": 1.98, "volume": 119617.0}, {"date": "2024-11-21", "close": 2.01, "volume": 257164.0}, {"date": "2024-11-22", "close": 2.31, "volume": 199363.0}, {"date": "2024-11-25", "close": 2.34, "volume": 205376.0}, {"date": "2024-11-26", "close": 2.36, "volume": 111878.0}, {"date": "2024-11-27", "close": 2.73, "volume": 293859.0}, {"date": "2024-11-29", "close": 2.92, "volume": 179157.0}, {"date": "2024-12-02", "close": 2.76, "volume": 270934.0}, {"date": "2024-12-03", "close": 2.8, "volume": 179125.0}, {"date": "2024-12-04", "close": 2.74, "volume": 140618.0}, {"date": "2024-12-05", "close": 2.73, "volume": 141942.0}, {"date": "2024-12-06", "close": 3.28, "volume": 408733.0}, {"date": "2024-12-09", "close": 3.21, "volume": 523569.0}, {"date": "2024-12-10", "close": 3.2, "volume": 288407.0}, {"date": "2024-12-11", "close": 3.2, "volume": 412340.0}, {"date": "2024-12-12", "close": 3.24, "volume": 246358.0}, {"date": "2024-12-13", "close": 3.44, "volume": 349818.0}, {"date": "2024-12-16", "close": 3.57, "volume": 1016808.0}, {"date": "2024-12-17", "close": 3.97, "volume": 931036.0}, {"date": "2024-12-18", "close": 3.65, "volume": 892725.0}, {"date": "2024-12-19", "close": 3.16, "volume": 837158.0}, {"date": "2024-12-20", "close": 3.2, "volume": 1800283.0}, {"date": "2024-12-23", "close": 2.96, "volume": 176073.0}, {"date": "2024-12-24", "close": 2.96, "volume": 66079.0}, {"date": "2024-12-26", "close": 3.06, "volume": 101967.0}, {"date": "2024-12-27", "close": 3.05, "volume": 59475.0}, {"date": "2024-12-30", "close": 3.24, "volume": 132322.0}, {"date": "2024-12-31", "close": 3.25, "volume": 200894.0}, {"date": "2025-01-02", "close": 3.29, "volume": 82807.0}, {"date": "2025-01-03", "close": 3.32, "volume": 188735.0}, {"date": "2025-01-06", "close": 3.16, "volume": 301905.0}, {"date": "2025-01-07", "close": 3.21, "volume": 190718.0}, {"date": "2025-01-08", "close": 3.1, "volume": 102078.0}, {"date": "2025-01-10", "close": 2.95, "volume": 178433.0}, {"date": "2025-01-13", "close": 2.66, "volume": 147978.0}, {"date": "2025-01-14", "close": 2.66, "volume": 86646.0}, {"date": "2025-01-15", "close": 2.73, "volume": 83398.0}, {"date": "2025-01-16", "close": 2.76, "volume": 92417.0}, {"date": "2025-01-17", "close": 2.72, "volume": 39867.0}, {"date": "2025-01-21", "close": 2.81, "volume": 126380.0}, {"date": "2025-01-22", "close": 2.8, "volume": 80658.0}, {"date": "2025-01-23", "close": 2.83, "volume": 119298.0}, {"date": "2025-01-24", "close": 2.81, "volume": 80767.0}, {"date": "2025-01-27", "close": 2.74, "volume": 84282.0}, {"date": "2025-01-28", "close": 2.76, "volume": 81947.0}, {"date": "2025-01-29", "close": 2.8, "volume": 430040.0}, {"date": "2025-01-30", "close": 1.92, "volume": 982581.0}, {"date": "2025-01-31", "close": 2.27, "volume": 442326.0}, {"date": "2025-02-03", "close": 2.16, "volume": 227847.0}, {"date": "2025-02-04", "close": 2.27, "volume": 159356.0}, {"date": "2025-02-05", "close": 2.33, "volume": 156996.0}, {"date": "2025-02-06", "close": 2.43, "volume": 239542.0}, {"date": "2025-02-07", "close": 2.35, "volume": 154857.0}, {"date": "2025-02-10", "close": 2.44, "volume": 256730.0}, {"date": "2025-02-11", "close": 2.34, "volume": 156200.0}, {"date": "2025-02-12", "close": 2.26, "volume": 139303.0}, {"date": "2025-02-13", "close": 2.23, "volume": 91162.0}, {"date": "2025-02-14", "close": 2.35, "volume": 122528.0}, {"date": "2025-02-18", "close": 2.6, "volume": 228028.0}, {"date": "2025-02-19", "close": 3.08, "volume": 262734.0}, {"date": "2025-02-20", "close": 3.26, "volume": 283467.0}, {"date": "2025-02-21", "close": 2.97, "volume": 266761.0}, {"date": "2025-02-24", "close": 2.48, "volume": 247727.0}, {"date": "2025-02-25", "close": 2.24, "volume": 194183.0}, {"date": "2025-02-26", "close": 2.38, "volume": 120350.0}, {"date": "2025-02-27", "close": 2.34, "volume": 92049.0}, {"date": "2025-02-28", "close": 2.3, "volume": 326393.0}, {"date": "2025-03-03", "close": 2.27, "volume": 117765.0}, {"date": "2025-03-04", "close": 2.2, "volume": 179751.0}, {"date": "2025-03-05", "close": 2.23, "volume": 117720.0}, {"date": "2025-03-06", "close": 2.11, "volume": 102113.0}, {"date": "2025-03-07", "close": 1.96, "volume": 185014.0}, {"date": "2025-03-10", "close": 1.99, "volume": 155074.0}, {"date": "2025-03-11", "close": 2.2, "volume": 91072.0}, {"date": "2025-03-12", "close": 2.23, "volume": 72456.0}, {"date": "2025-03-13", "close": 2.2, "volume": 109884.0}, {"date": "2025-03-14", "close": 2.25, "volume": 71825.0}, {"date": "2025-03-17", "close": 2.36, "volume": 175997.0}, {"date": "2025-03-18", "close": 2.37, "volume": 155512.0}, {"date": "2025-03-19", "close": 2.47, "volume": 171743.0}, {"date": "2025-03-20", "close": 2.42, "volume": 109201.0}, {"date": "2025-03-21", "close": 2.37, "volume": 112818.0}, {"date": "2025-03-24", "close": 2.37, "volume": 74955.0}, {"date": "2025-03-25", "close": 2.37, "volume": 136911.0}, {"date": "2025-03-26", "close": 2.39, "volume": 156265.0}, {"date": "2025-03-27", "close": 2.37, "volume": 134147.0}, {"date": "2025-03-28", "close": 2.29, "volume": 104788.0}, {"date": "2025-03-31", "close": 2.19, "volume": 162184.0}, {"date": "2025-04-01", "close": 2.09, "volume": 236268.0}, {"date": "2025-04-02", "close": 2.18, "volume": 140910.0}, {"date": "2025-04-03", "close": 1.975, "volume": 104880.0}, {"date": "2025-04-04", "close": 1.84, "volume": 139629.0}, {"date": "2025-04-07", "close": 1.68, "volume": 352589.0}, {"date": "2025-04-08", "close": 1.66, "volume": 84277.0}, {"date": "2025-04-09", "close": 1.89, "volume": 212581.0}, {"date": "2025-04-10", "close": 1.86, "volume": 92905.0}, {"date": "2025-04-11", "close": 2.07, "volume": 106031.0}, {"date": "2025-04-14", "close": 2.0, "volume": 190256.0}, {"date": "2025-04-15", "close": 1.9, "volume": 111300.0}, {"date": "2025-04-16", "close": 1.98, "volume": 123459.0}, {"date": "2025-04-17", "close": 1.9, "volume": 162829.0}, {"date": "2025-04-21", "close": 1.89, "volume": 62382.0}, {"date": "2025-04-22", "close": 1.96, "volume": 131002.0}, {"date": "2025-04-23", "close": 2.16, "volume": 112002.0}, {"date": "2025-04-24", "close": 2.26, "volume": 103590.0}, {"date": "2025-04-25", "close": 2.11, "volume": 93404.0}, {"date": "2025-04-28", "close": 2.2, "volume": 136608.0}, {"date": "2025-04-29", "close": 2.25, "volume": 131460.0}, {"date": "2025-04-30", "close": 2.26, "volume": 131592.0}, {"date": "2025-05-01", "close": 2.24, "volume": 49845.0}, {"date": "2025-05-02", "close": 2.25, "volume": 116487.0}, {"date": "2025-05-05", "close": 2.09, "volume": 65195.0}, {"date": "2025-05-06", "close": 1.94, "volume": 131358.0}, {"date": "2025-05-07", "close": 1.85, "volume": 140942.0}, {"date": "2025-05-08", "close": 2.1, "volume": 135135.0}, {"date": "2025-05-09", "close": 2.0, "volume": 109431.0}, {"date": "2025-05-12", "close": 2.19, "volume": 161439.0}, {"date": "2025-05-13", "close": 2.23, "volume": 154756.0}, {"date": "2025-05-14", "close": 2.12, "volume": 91490.0}, {"date": "2025-05-15", "close": 2.03, "volume": 90010.0}, {"date": "2025-05-16", "close": 2.01, "volume": 118059.0}, {"date": "2025-05-19", "close": 1.87, "volume": 120330.0}, {"date": "2025-05-20", "close": 1.99, "volume": 98406.0}, {"date": "2025-05-21", "close": 1.97, "volume": 90400.0}, {"date": "2025-05-22", "close": 1.84, "volume": 132122.0}, {"date": "2025-05-23", "close": 1.77, "volume": 148858.0}, {"date": "2025-05-27", "close": 1.77, "volume": 238203.0}, {"date": "2025-05-28", "close": 2.04, "volume": 168057.0}, {"date": "2025-05-29", "close": 2.08, "volume": 93815.0}, {"date": "2025-05-30", "close": 2.01, "volume": 67720.0}, {"date": "2025-06-02", "close": 2.05, "volume": 57410.0}, {"date": "2025-06-03", "close": 2.03, "volume": 95042.0}, {"date": "2025-06-04", "close": 1.98, "volume": 93068.0}, {"date": "2025-06-05", "close": 1.96, "volume": 111263.0}, {"date": "2025-06-06", "close": 1.96, "volume": 185188.0}, {"date": "2025-06-09", "close": 1.95, "volume": 96548.0}, {"date": "2025-06-10", "close": 2.005, "volume": 133043.0}, {"date": "2025-06-11", "close": 1.96, "volume": 95621.0}, {"date": "2025-06-12", "close": 1.91, "volume": 58680.0}, {"date": "2025-06-13", "close": 1.86, "volume": 92001.0}, {"date": "2025-06-16", "close": 1.94, "volume": 152496.0}, {"date": "2025-06-17", "close": 1.74, "volume": 227186.0}, {"date": "2025-06-18", "close": 1.7, "volume": 188985.0}, {"date": "2025-06-20", "close": 1.66, "volume": 278054.0}, {"date": "2025-06-23", "close": 1.66, "volume": 331975.0}, {"date": "2025-06-24", "close": 1.66, "volume": 169775.0}, {"date": "2025-06-25", "close": 1.67, "volume": 199306.0}, {"date": "2025-06-26", "close": 1.65, "volume": 177400.0}, {"date": "2025-06-27", "close": 1.62, "volume": 7072276.0}, {"date": "2025-06-30", "close": 1.95, "volume": 446342.0}, {"date": "2025-07-01", "close": 1.95, "volume": 197366.0}, {"date": "2025-07-02", "close": 1.85, "volume": 137920.0}, {"date": "2025-07-03", "close": 1.89, "volume": 81965.0}, {"date": "2025-07-07", "close": 1.93, "volume": 162297.0}, {"date": "2025-07-08", "close": 2.01, "volume": 156955.0}, {"date": "2025-07-09", "close": 2.02, "volume": 220942.0}, {"date": "2025-07-10", "close": 2.0, "volume": 75867.0}, {"date": "2025-07-11", "close": 1.85, "volume": 151265.0}, {"date": "2025-07-14", "close": 1.94, "volume": 103913.0}, {"date": "2025-07-15", "close": 1.8, "volume": 103796.0}, {"date": "2025-07-16", "close": 1.86, "volume": 94067.0}, {"date": "2025-07-17", "close": 1.9, "volume": 232497.0}, {"date": "2025-07-18", "close": 1.84, "volume": 94030.0}, {"date": "2025-07-21", "close": 1.88, "volume": 159286.0}, {"date": "2025-07-22", "close": 1.93, "volume": 86821.0}, {"date": "2025-07-23", "close": 1.98, "volume": 150698.0}, {"date": "2025-07-24", "close": 1.85, "volume": 138020.0}, {"date": "2025-07-25", "close": 1.77, "volume": 79166.0}, {"date": "2025-07-28", "close": 1.77, "volume": 102930.0}, {"date": "2025-07-29", "close": 1.7, "volume": 57953.0}, {"date": "2025-07-30", "close": 1.65, "volume": 143326.0}, {"date": "2025-07-31", "close": 1.58, "volume": 159341.0}, {"date": "2025-08-01", "close": 1.52, "volume": 83516.0}, {"date": "2025-08-04", "close": 1.6, "volume": 63275.0}, {"date": "2025-08-05", "close": 1.8, "volume": 145478.0}, {"date": "2025-08-06", "close": 1.73, "volume": 82089.0}, {"date": "2025-08-07", "close": 1.55, "volume": 136153.0}, {"date": "2025-08-08", "close": 1.43, "volume": 142885.0}, {"date": "2025-08-11", "close": 1.51, "volume": 48252.0}, {"date": "2025-08-12", "close": 1.75, "volume": 167813.0}, {"date": "2025-08-13", "close": 1.71, "volume": 131235.0}, {"date": "2025-08-14", "close": 1.71, "volume": 81201.0}, {"date": "2025-08-15", "close": 1.75, "volume": 143575.0}, {"date": "2025-08-18", "close": 1.72, "volume": 57147.0}, {"date": "2025-08-19", "close": 1.7, "volume": 89865.0}, {"date": "2025-08-20", "close": 1.68, "volume": 93825.0}, {"date": "2025-08-21", "close": 1.68, "volume": 34016.0}, {"date": "2025-08-22", "close": 1.89, "volume": 218894.0}, {"date": "2025-08-25", "close": 1.76, "volume": 114774.0}, {"date": "2025-08-26", "close": 1.84, "volume": 69277.0}, {"date": "2025-08-27", "close": 1.79, "volume": 67399.0}, {"date": "2025-08-28", "close": 1.84, "volume": 63490.0}, {"date": "2025-08-29", "close": 1.8, "volume": 71026.0}, {"date": "2025-09-02", "close": 1.76, "volume": 88230.0}, {"date": "2025-09-03", "close": 1.73, "volume": 113579.0}, {"date": "2025-09-04", "close": 1.71, "volume": 75322.0}, {"date": "2025-09-05", "close": 1.67, "volume": 209450.0}, {"date": "2025-09-08", "close": 1.66, "volume": 48552.0}, {"date": "2025-09-09", "close": 1.67, "volume": 33254.0}, {"date": "2025-09-10", "close": 1.54, "volume": 107764.0}, {"date": "2025-09-11", "close": 1.68, "volume": 98291.0}, {"date": "2025-09-12", "close": 1.56, "volume": 78651.0}, {"date": "2025-09-15", "close": 1.6, "volume": 157294.0}, {"date": "2025-09-16", "close": 1.56, "volume": 57447.0}, {"date": "2025-09-17", "close": 1.56, "volume": 107207.0}, {"date": "2025-09-18", "close": 1.54, "volume": 249759.0}, {"date": "2025-09-19", "close": 1.64, "volume": 825760.0}, {"date": "2025-09-22", "close": 1.68, "volume": 104248.0}, {"date": "2025-09-23", "close": 1.62, "volume": 96469.0}, {"date": "2025-09-24", "close": 1.72, "volume": 230668.0}, {"date": "2025-09-25", "close": 1.55, "volume": 79831.0}, {"date": "2025-09-26", "close": 1.55, "volume": 88634.0}, {"date": "2025-09-29", "close": 1.53, "volume": 65193.0}, {"date": "2025-09-30", "close": 1.62, "volume": 122750.0}, {"date": "2025-10-01", "close": 1.61, "volume": 41581.0}, {"date": "2025-10-02", "close": 1.64, "volume": 68184.0}, {"date": "2025-10-03", "close": 1.66, "volume": 75327.0}, {"date": "2025-10-06", "close": 1.62, "volume": 91994.0}, {"date": "2025-10-07", "close": 1.62, "volume": 51702.0}, {"date": "2025-10-08", "close": 1.66, "volume": 180889.0}, {"date": "2025-10-09", "close": 1.66, "volume": 102208.0}, {"date": "2025-10-10", "close": 1.61, "volume": 93502.0}, {"date": "2025-10-13", "close": 1.63, "volume": 61257.0}, {"date": "2025-10-14", "close": 1.62, "volume": 73108.0}, {"date": "2025-10-15", "close": 1.6, "volume": 136674.0}, {"date": "2025-10-16", "close": 1.51, "volume": 236082.0}, {"date": "2025-10-17", "close": 1.57, "volume": 217278.0}, {"date": "2025-10-20", "close": 1.62, "volume": 92503.0}, {"date": "2025-10-21", "close": 1.58, "volume": 49876.0}, {"date": "2025-10-22", "close": 1.54, "volume": 106525.0}, {"date": "2025-10-23", "close": 1.53, "volume": 20281.0}, {"date": "2025-10-24", "close": 1.54, "volume": 75105.0}, {"date": "2025-10-27", "close": 1.56, "volume": 42568.0}, {"date": "2025-10-28", "close": 1.47, "volume": 91742.0}, {"date": "2025-10-29", "close": 1.43, "volume": 119228.0}, {"date": "2025-10-30", "close": 1.46, "volume": 62588.0}, {"date": "2025-10-31", "close": 1.47, "volume": 46880.0}, {"date": "2025-11-03", "close": 1.6, "volume": 320922.0}, {"date": "2025-11-04", "close": 1.59, "volume": 200972.0}, {"date": "2025-11-05", "close": 1.7, "volume": 210883.0}, {"date": "2025-11-06", "close": 1.49, "volume": 117517.0}, {"date": "2025-11-07", "close": 1.5, "volume": 76879.0}, {"date": "2025-11-10", "close": 1.59, "volume": 146898.0}, {"date": "2025-11-11", "close": 1.64, "volume": 34992.0}, {"date": "2025-11-12", "close": 1.62, "volume": 114950.0}, {"date": "2025-11-13", "close": 1.6, "volume": 39024.0}, {"date": "2025-11-14", "close": 1.53, "volume": 76766.0}, {"date": "2025-11-17", "close": 1.52, "volume": 71559.0}, {"date": "2025-11-18", "close": 1.6, "volume": 26251.0}, {"date": "2025-11-19", "close": 1.56, "volume": 41535.0}, {"date": "2025-11-20", "close": 1.53, "volume": 230161.0}, {"date": "2025-11-21", "close": 1.49, "volume": 3182018.0}, {"date": "2025-11-24", "close": 1.55, "volume": 733563.0}, {"date": "2025-11-25", "close": 1.57, "volume": 353547.0}, {"date": "2025-11-26", "close": 1.54, "volume": 286401.0}, {"date": "2025-11-28", "close": 1.52, "volume": 253995.0}, {"date": "2025-12-01", "close": 1.5, "volume": 292187.0}, {"date": "2025-12-02", "close": 1.41, "volume": 376132.0}, {"date": "2025-12-03", "close": 1.44, "volume": 160424.0}, {"date": "2025-12-04", "close": 1.51, "volume": 667103.0}, {"date": "2025-12-05", "close": 1.5, "volume": 101320.0}, {"date": "2025-12-08", "close": 1.44, "volume": 253799.0}, {"date": "2025-12-09", "close": 1.46, "volume": 242842.0}, {"date": "2025-12-10", "close": 1.48, "volume": 224063.0}, {"date": "2025-12-11", "close": 1.525, "volume": 490322.0}, {"date": "2025-12-12", "close": 1.54, "volume": 642185.0}, {"date": "2025-12-15", "close": 1.62, "volume": 932673.0}, {"date": "2025-12-16", "close": 1.6, "volume": 932644.0}, {"date": "2025-12-17", "close": 1.59, "volume": 609250.0}, {"date": "2025-12-18", "close": 1.67, "volume": 436941.0}, {"date": "2025-12-19", "close": 1.72, "volume": 742129.0}, {"date": "2025-12-22", "close": 1.66, "volume": 1288010.0}, {"date": "2025-12-23", "close": 1.59, "volume": 462795.0}, {"date": "2025-12-24", "close": 1.65, "volume": 714975.0}, {"date": "2025-12-26", "close": 2.0, "volume": 2082562.0}, {"date": "2025-12-29", "close": 1.96, "volume": 777547.0}, {"date": "2025-12-30", "close": 1.97, "volume": 361724.0}, {"date": "2025-12-31", "close": 2.05, "volume": 506400.0}, {"date": "2026-01-02", "close": 1.95, "volume": 298402.0}, {"date": "2026-01-05", "close": 2.01, "volume": 842451.0}, {"date": "2026-01-06", "close": 2.0, "volume": 867416.0}, {"date": "2026-01-07", "close": 1.89, "volume": 570501.0}, {"date": "2026-01-08", "close": 1.67, "volume": 667130.0}, {"date": "2026-01-09", "close": 1.715, "volume": 629731.0}, {"date": "2026-01-12", "close": 1.71, "volume": 672309.0}, {"date": "2026-01-13", "close": 1.68, "volume": 220431.0}, {"date": "2026-01-14", "close": 1.7, "volume": 186335.0}, {"date": "2026-01-15", "close": 1.65, "volume": 303717.0}, {"date": "2026-01-16", "close": 1.67, "volume": 319026.0}, {"date": "2026-01-20", "close": 1.65, "volume": 311473.0}, {"date": "2026-01-21", "close": 1.75, "volume": 885855.0}, {"date": "2026-01-22", "close": 1.8, "volume": 459118.0}, {"date": "2026-01-23", "close": 1.74, "volume": 346795.0}, {"date": "2026-01-26", "close": 1.65, "volume": 525256.0}, {"date": "2026-01-27", "close": 1.69, "volume": 707848.0}, {"date": "2026-01-28", "close": 1.59, "volume": 581500.0}, {"date": "2026-01-29", "close": 1.57, "volume": 327543.0}, {"date": "2026-01-30", "close": 1.5, "volume": 661545.0}, {"date": "2026-02-02", "close": 1.57, "volume": 553293.0}, {"date": "2026-02-03", "close": 1.58, "volume": 596076.0}, {"date": "2026-02-04", "close": 1.56, "volume": 2543102.0}, {"date": "2026-02-05", "close": 1.58, "volume": 865154.0}, {"date": "2026-02-06", "close": 1.7, "volume": 1511714.0}, {"date": "2026-02-09", "close": 1.65, "volume": 494072.0}, {"date": "2026-02-10", "close": 1.6, "volume": 684531.0}, {"date": "2026-02-11", "close": 1.71, "volume": 619993.0}, {"date": "2026-02-12", "close": 1.64, "volume": 429811.0}, {"date": "2026-02-13", "close": 1.67, "volume": 225762.0}, {"date": "2026-02-17", "close": 1.69, "volume": 542504.0}, {"date": "2026-02-18", "close": 1.8, "volume": 1003701.0}, {"date": "2026-02-19", "close": 1.74, "volume": 472871.0}, {"date": "2026-02-20", "close": 1.76, "volume": 673731.0}, {"date": "2026-02-23", "close": 1.8, "volume": 41817890.0}, {"date": "2026-02-24", "close": 2.05, "volume": 4019334.0}, {"date": "2026-02-25", "close": 2.14, "volume": 2880788.0}, {"date": "2026-02-26", "close": 2.09, "volume": 2468661.0}, {"date": "2026-02-27", "close": 2.05, "volume": 1260917.0}, {"date": "2026-03-02", "close": 1.93, "volume": 1205152.0}, {"date": "2026-03-03", "close": 1.91, "volume": 1158097.0}, {"date": "2026-03-04", "close": 1.95, "volume": 1770785.0}, {"date": "2026-03-05", "close": 1.89, "volume": 2359285.0}, {"date": "2026-03-06", "close": 1.88, "volume": 1077229.0}, {"date": "2026-03-09", "close": 1.89, "volume": 1295906.0}, {"date": "2026-03-10", "close": 1.95, "volume": 1886188.0}, {"date": "2026-03-11", "close": 2.02, "volume": 765651.0}, {"date": "2026-03-12", "close": 1.99, "volume": 910689.0}, {"date": "2026-03-13", "close": 2.0, "volume": 1170561.0}, {"date": "2026-03-16", "close": 1.98, "volume": 1237614.0}, {"date": "2026-03-17", "close": 1.96, "volume": 1133541.0}, {"date": "2026-03-18", "close": 1.83, "volume": 1082321.0}, {"date": "2026-03-19", "close": 1.83, "volume": 1058946.0}, {"date": "2026-03-20", "close": 1.8, "volume": 8868806.0}, {"date": "2026-03-23", "close": 1.74, "volume": 1091711.0}, {"date": "2026-03-24", "close": 1.6, "volume": 6307159.0}, {"date": "2026-03-25", "close": 1.63, "volume": 1129619.0}, {"date": "2026-03-26", "close": 1.63, "volume": 551616.0}, {"date": "2026-03-27", "close": 1.68, "volume": 762911.0}, {"date": "2026-03-30", "close": 1.58, "volume": 897306.0}, {"date": "2026-03-31", "close": 1.68, "volume": 648560.0}, {"date": "2026-04-01", "close": 1.81, "volume": 1165034.0}, {"date": "2026-04-02", "close": 1.8, "volume": 759859.0}, {"date": "2026-04-06", "close": 1.79, "volume": 692790.0}, {"date": "2026-04-07", "close": 1.76, "volume": 732491.0}, {"date": "2026-04-08", "close": 1.74, "volume": 701694.0}, {"date": "2026-04-09", "close": 1.69, "volume": 1114465.0}, {"date": "2026-04-10", "close": 1.7, "volume": 864320.0}, {"date": "2026-04-13", "close": 1.71, "volume": 816734.0}, {"date": "2026-04-14", "close": 1.7, "volume": 1377211.0}, {"date": "2026-04-15", "close": 1.79, "volume": 1096987.0}, {"date": "2026-04-16", "close": 1.7, "volume": 841198.0}, {"date": "2026-04-17", "close": 1.83, "volume": 1620479.0}, {"date": "2026-04-20", "close": 1.81, "volume": 1831987.0}, {"date": "2026-04-21", "close": 1.67, "volume": 2591937.0}, {"date": "2026-04-22", "close": 1.82, "volume": 956999.0}, {"date": "2026-04-23", "close": 1.93, "volume": 1027263.0}, {"date": "2026-04-24", "close": 1.88, "volume": 630650.0}, {"date": "2026-04-27", "close": 1.89, "volume": 690463.0}, {"date": "2026-04-28", "close": 1.88, "volume": 544064.0}, {"date": "2026-04-29", "close": 1.86, "volume": 553522.0}, {"date": "2026-04-30", "close": 1.89, "volume": 433681.0}, {"date": "2026-05-01", "close": 1.91, "volume": 945966.0}, {"date": "2026-05-04", "close": 1.94, "volume": 451944.0}, {"date": "2026-05-05", "close": 1.93, "volume": 446510.0}, {"date": "2026-05-06", "close": 2.01, "volume": 668942.0}, {"date": "2026-05-07", "close": 1.99, "volume": 796488.0}, {"date": "2026-05-08", "close": 2.06, "volume": 955805.0}, {"date": "2026-05-11", "close": 2.03, "volume": 506885.0}, {"date": "2026-05-12", "close": 1.92, "volume": 592495.0}, {"date": "2026-05-13", "close": 1.9, "volume": 792461.0}, {"date": "2026-05-14", "close": 1.86, "volume": 287391.0}, {"date": "2026-05-15", "close": 1.73, "volume": 947904.0}, {"date": "2026-05-18", "close": 1.61, "volume": 1717030.0}, {"date": "2026-05-19", "close": 1.57, "volume": 1367241.0}, {"date": "2026-05-20", "close": 1.68, "volume": 674897.0}, {"date": "2026-05-21", "close": 1.74, "volume": 977141.0}, {"date": "2026-05-22", "close": 1.69, "volume": 512162.0}, {"date": "2026-05-26", "close": 1.7, "volume": 413780.0}, {"date": "2026-05-27", "close": 1.7, "volume": 537459.0}, {"date": "2026-05-28", "close": 1.77, "volume": 423776.0}, {"date": "2026-05-29", "close": 1.75, "volume": 306268.0}, {"date": "2026-06-01", "close": 1.71, "volume": 517736.0}, {"date": "2026-06-02", "close": 1.7, "volume": 526411.0}, {"date": "2026-06-03", "close": 1.67, "volume": 845831.0}, {"date": "2026-06-04", "close": 1.66, "volume": 437259.0}, {"date": "2026-06-05", "close": 1.63, "volume": 627330.0}, {"date": "2026-06-08", "close": 1.62, "volume": 605709.0}, {"date": "2026-06-09", "close": 1.67, "volume": 792922.0}, {"date": "2026-06-10", "close": 1.66, "volume": 645438.0}, {"date": "2026-06-11", "close": 1.67, "volume": 338512.0}, {"date": "2026-06-12", "close": 1.67, "volume": 424715.0}, {"date": "2026-06-15", "close": 1.67, "volume": 375349.0}, {"date": "2026-06-16", "close": 1.67, "volume": 694516.0}, {"date": "2026-06-17", "close": 1.68, "volume": 677003.0}, {"date": "2026-06-18", "close": 1.83, "volume": 1484537.0}, {"date": "2026-06-22", "close": 1.84, "volume": 602425.0}, {"date": "2026-06-23", "close": 1.87, "volume": 546296.0}, {"date": "2026-06-24", "close": 1.87, "volume": 937766.0}, {"date": "2026-06-25", "close": 1.87, "volume": 571351.0}, {"date": "2026-06-26", "close": 1.91, "volume": 3820394.0}, {"date": "2026-06-29", "close": 1.93, "volume": 514111.0}, {"date": "2026-06-30", "close": 2.03, "volume": 1523921.0}, {"date": "2026-07-01", "close": 1.94, "volume": 918882.0}, {"date": "2026-07-02", "close": 1.99, "volume": 678998.0}, {"date": "2026-07-06", "close": 1.98, "volume": 413663.0}, {"date": "2026-07-07", "close": 2.05, "volume": 1265321.0}, {"date": "2026-07-08", "close": 2.07, "volume": 1079844.0}, {"date": "2026-07-09", "close": 2.04, "volume": 621013.0}, {"date": "2026-07-10", "close": 2.04, "volume": 584745.0}, {"date": "2026-07-13", "close": 1.96, "volume": 356735.0}, {"date": "2026-07-14", "close": 2.06, "volume": 4077439.0}, {"date": "2026-07-15", "close": 2.06, "volume": 981720.0}, {"date": "2026-07-16", "close": 2.01, "volume": 584115.0}, {"date": "2026-07-17", "close": 2.11, "volume": 1735684.0}, {"date": "2026-07-20", "close": 2.23, "volume": 1072648.0}, {"date": "2026-07-21", "close": 2.23, "volume": 901335.0}, {"date": "2026-07-22", "close": 2.17, "volume": 632092.0}, {"date": "2026-07-23", "close": 2.33, "volume": 1347743.0}, {"date": "2026-07-24", "close": 2.33, "volume": 2158411.0}, {"date": "2026-07-27", "close": 2.35, "volume": 513872.0}, {"date": "2026-07-28", "close": 2.31, "volume": 472198.0}, {"date": "2026-07-29", "close": 2.21, "volume": 685382.0}, {"date": "2026-07-30", "close": 2.28, "volume": 403660.0}, {"date": "2026-07-31", "close": 2.18, "volume": 369550.0}, {"date": "2026-08-03", "close": 2.21, "volume": 486556.0}, {"date": "2026-08-04", "close": 2.44, "volume": 1255022.0}, {"date": "2026-08-05", "close": 2.4, "volume": 1108540.0}, {"date": "2026-08-06", "close": 2.41, "volume": 422921.0}, {"date": "2026-08-07", "close": 2.47, "volume": 386846.0}], "refreshing": true}