{"ticker": "IMMX", "overview": {"name": "Immix Biopharma, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IMMX", "has_prices": true, "as_of": "2026-07-24", "last": 8.52, "prev_close": 8.8, "change": -0.28000000000000114, "change_pct": -0.03181818181818195, "session_volume": 2318766.0, "vwap_5": 9.005122347681283, "vwap_20": 10.174935762147827, "vwap_60": 9.475674736961567, "vwap_250": 7.4775602464976805, "high_52w": 12.02, "low_52w": 3.03, "avg_volume_20": 2203868.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003795", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.5% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003795-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001580642-26-005295", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Eventide Asset Management, LLC", "who_key": "EVENTIDE ASSET MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EVENTIDE ASSET MANAGEMENT, LLC takes a 5.6% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1442891/0001580642-26-005295-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001274173-26-000202", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Immix Biopharma, Inc.", "who_key": "Immix Biopharma, 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": null, "country": "", "headline": "Immix Biopharma, Inc. moves to a 14% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1873835/0001274173-26-000202-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001274173-26-000156", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Immix Biopharma, Inc.", "who_key": "Immix Biopharma, 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": null, "country": "", "headline": "Immix Biopharma, Inc. moves to a 13% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1873835/0001274173-26-000156-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226964}, {"id": "13DG-0001274173-26-000146", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Immix Biopharma, Inc.", "who_key": "Immix Biopharma, 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": null, "country": "", "headline": "Immix Biopharma, Inc. moves to a 9.1% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1873835/0001274173-26-000146-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001104659-26-054945", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Immix Biopharma, Inc.", "who_key": "Immix Biopharma, 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": null, "country": "", "headline": "Immix Biopharma, Inc. moves to a 3.3% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1873835/0001104659-26-054945-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003795", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.5% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003795-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0001580642-26-005295", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Eventide Asset Management, LLC", "who_key": "EVENTIDE ASSET MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EVENTIDE ASSET MANAGEMENT, LLC takes a 5.6% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1442891/0001580642-26-005295-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001274173-26-000202", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Immix Biopharma, Inc.", "who_key": "Immix Biopharma, 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": null, "country": "", "headline": "Immix Biopharma, Inc. moves to a 14% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1873835/0001274173-26-000202-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0001274173-26-000156", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Immix Biopharma, Inc.", "who_key": "Immix Biopharma, 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": null, "country": "", "headline": "Immix Biopharma, Inc. moves to a 13% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1873835/0001274173-26-000156-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226964}, {"id": "13DG-0001274173-26-000146", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Immix Biopharma, Inc.", "who_key": "Immix Biopharma, 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": null, "country": "", "headline": "Immix Biopharma, Inc. moves to a 9.1% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1873835/0001274173-26-000146-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001104659-26-054945", "src": "13DG", "ticker": "IMMX", "cik": "1873835", "company": "Immix Biopharma, Inc.", "company_raw": "Immix Biopharma, Inc.", "who": "Immix Biopharma, Inc.", "who_key": "Immix Biopharma, 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": null, "country": "", "headline": "Immix Biopharma, Inc. moves to a 3.3% passive stake in IMMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1873835/0001104659-26-054945-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}], "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": "Immix Biopharma, Inc. - Common Stock", "new_value": "Immix Biopharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001873835", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001873835", "applied": 1, "detected_at": "2026-10-25T10:19:51.280397"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IMMX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-16", "close": 3.67, "volume": 2017820.0}, {"date": "2021-12-17", "close": 4.0, "volume": 8719266.0}, {"date": "2021-12-20", "close": 3.25, "volume": 717637.0}, {"date": "2021-12-21", "close": 3.48, "volume": 359125.0}, {"date": "2021-12-22", "close": 3.26, "volume": 274330.0}, {"date": "2021-12-23", "close": 2.95, "volume": 279483.0}, {"date": "2021-12-27", "close": 3.28, "volume": 469045.0}, {"date": "2021-12-28", "close": 3.61, "volume": 525265.0}, {"date": "2021-12-29", "close": 3.32, "volume": 241974.0}, {"date": "2021-12-30", "close": 3.26, "volume": 95669.0}, {"date": "2021-12-31", "close": 3.56, "volume": 142281.0}, {"date": "2022-01-03", "close": 5.78, "volume": 149080600.0}, {"date": "2022-01-04", "close": 6.49, "volume": 62790130.0}, {"date": "2022-01-05", "close": 6.75, "volume": 33596070.0}, {"date": "2022-01-06", "close": 5.49, "volume": 5865050.0}, {"date": "2022-01-07", "close": 5.34, "volume": 2273195.0}, {"date": "2022-01-10", "close": 6.02, "volume": 7224079.0}, {"date": "2022-01-11", "close": 5.43, "volume": 1902042.0}, {"date": "2022-01-12", "close": 6.43, "volume": 45987210.0}, {"date": "2022-01-13", "close": 5.83, "volume": 1868033.0}, {"date": "2022-01-14", "close": 5.84, "volume": 806296.0}, {"date": "2022-01-18", "close": 5.81, "volume": 939841.0}, {"date": "2022-01-19", "close": 5.66, "volume": 2846559.0}, {"date": "2022-01-20", "close": 5.42, "volume": 1556473.0}, {"date": "2022-01-21", "close": 4.51, "volume": 710503.0}, {"date": "2022-01-24", "close": 4.23, "volume": 888006.0}, {"date": "2022-01-25", "close": 4.12, "volume": 408785.0}, {"date": "2022-01-26", "close": 3.55, "volume": 886762.0}, {"date": "2022-01-27", "close": 3.94, "volume": 9968720.0}, {"date": "2022-01-28", "close": 3.89, "volume": 851693.0}, {"date": "2022-01-31", "close": 4.06, "volume": 1175748.0}, {"date": "2022-02-01", "close": 4.61, "volume": 9892065.0}, {"date": "2022-02-02", "close": 3.99, "volume": 2101997.0}, {"date": "2022-02-03", "close": 4.03, "volume": 1114977.0}, {"date": "2022-02-04", "close": 4.37, "volume": 964633.0}, {"date": "2022-02-07", "close": 4.8, "volume": 1771564.0}, {"date": "2022-02-08", "close": 4.82, "volume": 940056.0}, {"date": "2022-02-09", "close": 4.93, "volume": 1106580.0}, {"date": "2022-02-10", "close": 4.37, "volume": 782539.0}, {"date": "2022-02-11", "close": 4.22, "volume": 391781.0}, {"date": "2022-02-14", "close": 3.89, "volume": 561668.0}, {"date": "2022-02-15", "close": 4.01, "volume": 439471.0}, {"date": "2022-02-16", "close": 3.94, "volume": 325250.0}, {"date": "2022-02-17", "close": 3.86, "volume": 276957.0}, {"date": "2022-02-18", "close": 3.58, "volume": 266222.0}, {"date": "2022-02-22", "close": 3.24, "volume": 290368.0}, {"date": "2022-02-23", "close": 3.09, "volume": 239387.0}, {"date": "2022-02-24", "close": 3.12, "volume": 327593.0}, {"date": "2022-02-25", "close": 3.2, "volume": 127634.0}, {"date": "2022-02-28", "close": 2.98, "volume": 186423.0}, {"date": "2022-03-01", "close": 2.77, "volume": 222203.0}, {"date": "2022-03-02", "close": 2.67, "volume": 222377.0}, {"date": "2022-03-03", "close": 2.4, "volume": 229798.0}, {"date": "2022-03-04", "close": 2.11, "volume": 254040.0}, {"date": "2022-03-07", "close": 1.88, "volume": 245014.0}, {"date": "2022-03-08", "close": 1.89, "volume": 231934.0}, {"date": "2022-03-09", "close": 1.9785, "volume": 156890.0}, {"date": "2022-03-10", "close": 1.87, "volume": 105936.0}, {"date": "2022-03-11", "close": 1.86, "volume": 78361.0}, {"date": "2022-03-14", "close": 1.9, "volume": 101747.0}, {"date": "2022-03-15", "close": 2.04, "volume": 178614.0}, {"date": "2022-03-16", "close": 2.43, "volume": 462560.0}, {"date": "2022-03-17", "close": 2.33, "volume": 237027.0}, {"date": "2022-03-18", "close": 2.41, "volume": 521969.0}, {"date": "2022-03-21", "close": 2.22, "volume": 179428.0}, {"date": "2022-03-22", "close": 2.23, "volume": 148577.0}, {"date": "2022-03-23", "close": 2.06, "volume": 273128.0}, {"date": "2022-03-24", "close": 2.13, "volume": 82299.0}, {"date": "2022-03-25", "close": 2.13, "volume": 74971.0}, {"date": "2022-03-28", "close": 2.13, "volume": 63312.0}, {"date": "2022-03-29", "close": 2.37, "volume": 171883.0}, {"date": "2022-03-30", "close": 2.35, "volume": 146677.0}, {"date": "2022-03-31", "close": 2.41, "volume": 194273.0}, {"date": "2022-04-01", "close": 2.48, "volume": 150750.0}, {"date": "2022-04-04", "close": 2.59, "volume": 203015.0}, {"date": "2022-04-05", "close": 2.02, "volume": 587289.0}, {"date": "2022-04-06", "close": 2.03, "volume": 284000.0}, {"date": "2022-04-07", "close": 1.93, "volume": 160427.0}, {"date": "2022-04-08", "close": 1.81, "volume": 215446.0}, {"date": "2022-04-11", "close": 1.73, "volume": 289064.0}, {"date": "2022-04-12", "close": 1.74, "volume": 213958.0}, {"date": "2022-04-13", "close": 1.9, "volume": 154805.0}, {"date": "2022-04-14", "close": 1.8, "volume": 128634.0}, {"date": "2022-04-18", "close": 1.72, "volume": 50893.0}, {"date": "2022-04-19", "close": 1.7, "volume": 77160.0}, {"date": "2022-04-20", "close": 1.67, "volume": 70459.0}, {"date": "2022-04-21", "close": 1.49, "volume": 101158.0}, {"date": "2022-04-22", "close": 1.44, "volume": 76339.0}, {"date": "2022-04-25", "close": 1.52, "volume": 106156.0}, {"date": "2022-04-26", "close": 1.38, "volume": 30465.0}, {"date": "2022-04-27", "close": 1.33, "volume": 41133.0}, {"date": "2022-04-28", "close": 1.36, "volume": 30076.0}, {"date": "2022-04-29", "close": 1.38, "volume": 46383.0}, {"date": "2022-05-02", "close": 1.32, "volume": 34359.0}, {"date": "2022-05-03", "close": 1.42, "volume": 86746.0}, {"date": "2022-05-04", "close": 1.53, "volume": 49265.0}, {"date": "2022-05-05", "close": 1.39, "volume": 66286.0}, {"date": "2022-05-06", "close": 1.49, "volume": 84123.0}, {"date": "2022-05-09", "close": 1.49, "volume": 174996.0}, {"date": "2022-05-10", "close": 1.44, "volume": 77647.0}, {"date": "2022-05-11", "close": 1.42, "volume": 33269.0}, {"date": "2022-05-12", "close": 1.4, "volume": 28470.0}, {"date": "2022-05-13", "close": 1.305, "volume": 66081.0}, {"date": "2022-05-16", "close": 1.33, "volume": 91865.0}, {"date": "2022-05-17", "close": 1.33, "volume": 62909.0}, {"date": "2022-05-18", "close": 1.3, "volume": 48636.0}, {"date": "2022-05-19", "close": 1.63, "volume": 1776351.0}, {"date": "2022-05-20", "close": 2.12, "volume": 111650900.0}, {"date": "2022-05-23", "close": 2.15, "volume": 3174169.0}, {"date": "2022-05-24", "close": 2.35, "volume": 1969066.0}, {"date": "2022-05-25", "close": 2.64, "volume": 2163871.0}, {"date": "2022-05-26", "close": 2.97, "volume": 2865168.0}, {"date": "2022-05-27", "close": 2.68, "volume": 704558.0}, {"date": "2022-05-31", "close": 2.14, "volume": 1173856.0}, {"date": "2022-06-01", "close": 1.85, "volume": 2202871.0}, {"date": "2022-06-02", "close": 2.39, "volume": 42435850.0}, {"date": "2022-06-03", "close": 2.48, "volume": 2160697.0}, {"date": "2022-06-06", "close": 2.54, "volume": 903630.0}, {"date": "2022-06-07", "close": 2.45, "volume": 1082025.0}, {"date": "2022-06-08", "close": 2.23, "volume": 341033.0}, {"date": "2022-06-09", "close": 2.515, "volume": 1490867.0}, {"date": "2022-06-10", "close": 2.43, "volume": 417854.0}, {"date": "2022-06-13", "close": 2.37, "volume": 291368.0}, {"date": "2022-06-14", "close": 2.4, "volume": 391106.0}, {"date": "2022-06-15", "close": 2.35, "volume": 150085.0}, {"date": "2022-06-16", "close": 2.43, "volume": 551218.0}, {"date": "2022-06-17", "close": 2.43, "volume": 673704.0}, {"date": "2022-06-21", "close": 2.28, "volume": 590134.0}, {"date": "2022-06-22", "close": 2.12, "volume": 302055.0}, {"date": "2022-06-23", "close": 2.16, "volume": 100353.0}, {"date": "2022-06-24", "close": 2.13, "volume": 89402.0}, {"date": "2022-06-27", "close": 2.16, "volume": 127145.0}, {"date": "2022-06-28", "close": 2.33, "volume": 381352.0}, {"date": "2022-06-29", "close": 2.52, "volume": 265903.0}, {"date": "2022-06-30", "close": 2.6, "volume": 1031820.0}, {"date": "2022-07-01", "close": 2.6, "volume": 277896.0}, {"date": "2022-07-05", "close": 2.5, "volume": 148465.0}, {"date": "2022-07-06", "close": 2.69, "volume": 292095.0}, {"date": "2022-07-07", "close": 2.74, "volume": 265348.0}, {"date": "2022-07-08", "close": 2.68, "volume": 103448.0}, {"date": "2022-07-11", "close": 3.05, "volume": 1197103.0}, {"date": "2022-07-12", "close": 2.95, "volume": 176889.0}, {"date": "2022-07-13", "close": 3.03, "volume": 89054.0}, {"date": "2022-07-14", "close": 2.64, "volume": 174101.0}, {"date": "2022-07-15", "close": 2.73, "volume": 138757.0}, {"date": "2022-07-18", "close": 2.63, "volume": 120261.0}, {"date": "2022-07-19", "close": 2.72, "volume": 123025.0}, {"date": "2022-07-20", "close": 2.74, "volume": 89225.0}, {"date": "2022-07-21", "close": 2.7, "volume": 74754.0}, {"date": "2022-07-22", "close": 2.45, "volume": 82839.0}, {"date": "2022-07-25", "close": 2.47, "volume": 23717.0}, {"date": "2022-07-26", "close": 2.33, "volume": 81667.0}, {"date": "2022-07-27", "close": 2.41, "volume": 30026.0}, {"date": "2022-07-28", "close": 2.38, "volume": 26719.0}, {"date": "2022-07-29", "close": 2.44, "volume": 64522.0}, {"date": "2022-08-01", "close": 2.41, "volume": 31750.0}, {"date": "2022-08-02", "close": 2.51, "volume": 87257.0}, {"date": "2022-08-03", "close": 2.53, "volume": 70895.0}, {"date": "2022-08-04", "close": 2.56, "volume": 59198.0}, {"date": "2022-08-05", "close": 2.5168, "volume": 35645.0}, {"date": "2022-08-08", "close": 2.46, "volume": 83799.0}, {"date": "2022-08-09", "close": 2.52, "volume": 40636.0}, {"date": "2022-08-10", "close": 2.43, "volume": 45315.0}, {"date": "2022-08-11", "close": 2.46, "volume": 63948.0}, {"date": "2022-08-12", "close": 2.45, "volume": 24307.0}, {"date": "2022-08-15", "close": 2.34, "volume": 70761.0}, {"date": "2022-08-16", "close": 2.33, "volume": 36361.0}, {"date": "2022-08-17", "close": 2.27, "volume": 61784.0}, {"date": "2022-08-18", "close": 2.21, "volume": 72206.0}, {"date": "2022-08-19", "close": 2.01, "volume": 67013.0}, {"date": "2022-08-22", "close": 2.05, "volume": 34353.0}, {"date": "2022-08-23", "close": 2.13, "volume": 21802.0}, {"date": "2022-08-24", "close": 2.2, "volume": 16187.0}, {"date": "2022-08-25", "close": 2.1877, "volume": 40840.0}, {"date": "2022-08-26", "close": 2.06, "volume": 19605.0}, {"date": "2022-08-29", "close": 1.97, "volume": 42605.0}, {"date": "2022-08-30", "close": 1.85, "volume": 34471.0}, {"date": "2022-08-31", "close": 1.82, "volume": 15585.0}, {"date": "2022-09-01", "close": 1.85, "volume": 39570.0}, {"date": "2022-09-02", "close": 1.94, "volume": 35106.0}, {"date": "2022-09-06", "close": 1.74, "volume": 35772.0}, {"date": "2022-09-07", "close": 1.78, "volume": 138921.0}, {"date": "2022-09-08", "close": 1.69, "volume": 58522.0}, {"date": "2022-09-09", "close": 1.8, "volume": 36853.0}, {"date": "2022-09-12", "close": 1.73, "volume": 20083.0}, {"date": "2022-09-13", "close": 1.74, "volume": 13134.0}, {"date": "2022-09-14", "close": 1.71, "volume": 30984.0}, {"date": "2022-09-15", "close": 1.73, "volume": 25242.0}, {"date": "2022-09-16", "close": 1.83, "volume": 75576.0}, {"date": "2022-09-19", "close": 1.7, "volume": 16933.0}, {"date": "2022-09-20", "close": 1.63, "volume": 21679.0}, {"date": "2022-09-21", "close": 1.6, "volume": 48139.0}, {"date": "2022-09-22", "close": 1.61, "volume": 23806.0}, {"date": "2022-09-23", "close": 1.475, "volume": 76959.0}, {"date": "2022-09-26", "close": 1.5, "volume": 32056.0}, {"date": "2022-09-27", "close": 1.43, "volume": 48118.0}, {"date": "2022-09-28", "close": 1.45, "volume": 25333.0}, {"date": "2022-09-29", "close": 1.41, "volume": 18757.0}, {"date": "2022-09-30", "close": 1.36, "volume": 19635.0}, {"date": "2022-10-03", "close": 1.39, "volume": 14062.0}, {"date": "2022-10-04", "close": 1.37, "volume": 16958.0}, {"date": "2022-10-05", "close": 1.37, "volume": 10427.0}, {"date": "2022-10-06", "close": 1.38, "volume": 18512.0}, {"date": "2022-10-07", "close": 1.3, "volume": 18555.0}, {"date": "2022-10-10", "close": 1.24, "volume": 39815.0}, {"date": "2022-10-11", "close": 1.22, "volume": 21071.0}, {"date": "2022-10-12", "close": 1.18, "volume": 22859.0}, {"date": "2022-10-13", "close": 1.12, "volume": 27742.0}, {"date": "2022-10-14", "close": 1.21, "volume": 33368.0}, {"date": "2022-10-17", "close": 1.2, "volume": 25023.0}, {"date": "2022-10-18", "close": 1.19, "volume": 68407.0}, {"date": "2022-10-19", "close": 1.15, "volume": 15445.0}, {"date": "2022-10-20", "close": 1.14, "volume": 16039.0}, {"date": "2022-10-21", "close": 1.18, "volume": 19549.0}, {"date": "2022-10-24", "close": 1.11, "volume": 39591.0}, {"date": "2022-10-25", "close": 1.09, "volume": 132324.0}, {"date": "2022-10-26", "close": 1.04, "volume": 101377.0}, {"date": "2022-10-27", "close": 1.06, "volume": 100648.0}, {"date": "2022-10-28", "close": 1.075, "volume": 84310.0}, {"date": "2022-10-31", "close": 1.0, "volume": 37166.0}, {"date": "2022-11-01", "close": 1.05, "volume": 194722.0}, {"date": "2022-11-02", "close": 1.01, "volume": 77200.0}, {"date": "2022-11-03", "close": 0.9402, "volume": 104428.0}, {"date": "2022-11-04", "close": 0.91, "volume": 64558.0}, {"date": "2022-11-07", "close": 0.8851, "volume": 77114.0}, {"date": "2022-11-08", "close": 0.8203, "volume": 115823.0}, {"date": "2022-11-09", "close": 0.7869, "volume": 167290.0}, {"date": "2022-11-10", "close": 0.75, "volume": 200793.0}, {"date": "2022-11-11", "close": 0.875, "volume": 114434.0}, {"date": "2022-11-14", "close": 1.03, "volume": 202007.0}, {"date": "2022-11-15", "close": 1.06, "volume": 81493.0}, {"date": "2022-11-16", "close": 1.16, "volume": 129278.0}, {"date": "2022-11-17", "close": 1.22, "volume": 81890.0}, {"date": "2022-11-18", "close": 1.3, "volume": 31884.0}, {"date": "2022-11-21", "close": 1.32, "volume": 36886.0}, {"date": "2022-11-22", "close": 1.3, "volume": 17421.0}, {"date": "2022-11-23", "close": 1.37, "volume": 28796.0}, {"date": "2022-11-25", "close": 1.34, "volume": 19706.0}, {"date": "2022-11-28", "close": 1.36, "volume": 20272.0}, {"date": "2022-11-29", "close": 1.22, "volume": 49390.0}, {"date": "2022-11-30", "close": 1.21, "volume": 110436.0}, {"date": "2022-12-01", "close": 1.1599, "volume": 24643.0}, {"date": "2022-12-02", "close": 1.1492, "volume": 17350.0}, {"date": "2022-12-05", "close": 1.17, "volume": 19802.0}, {"date": "2022-12-06", "close": 1.0815, "volume": 37495.0}, {"date": "2022-12-07", "close": 1.05, "volume": 15443.0}, {"date": "2022-12-08", "close": 1.06, "volume": 12097.0}, {"date": "2022-12-09", "close": 1.39, "volume": 205371.0}, {"date": "2022-12-12", "close": 1.5, "volume": 246398.0}, {"date": "2022-12-13", "close": 1.46, "volume": 161825.0}, {"date": "2022-12-14", "close": 1.8, "volume": 59661690.0}, {"date": "2022-12-15", "close": 1.97, "volume": 2333513.0}, {"date": "2022-12-16", "close": 1.89, "volume": 888349.0}, {"date": "2022-12-19", "close": 1.97, "volume": 1494410.0}, {"date": "2022-12-20", "close": 1.87, "volume": 286196.0}, {"date": "2022-12-21", "close": 2.15, "volume": 326195.0}, {"date": "2022-12-22", "close": 2.43, "volume": 514307.0}, {"date": "2022-12-23", "close": 2.17, "volume": 276091.0}, {"date": "2022-12-27", "close": 2.0, "volume": 100617.0}, {"date": "2022-12-28", "close": 2.17, "volume": 115506.0}, {"date": "2022-12-29", "close": 2.31, "volume": 156450.0}, {"date": "2022-12-30", "close": 2.29, "volume": 221116.0}, {"date": "2023-01-03", "close": 2.22, "volume": 90076.0}, {"date": "2023-01-04", "close": 2.35, "volume": 325694.0}, {"date": "2023-01-05", "close": 2.55, "volume": 606349.0}, {"date": "2023-01-06", "close": 2.34, "volume": 2191689.0}, {"date": "2023-01-09", "close": 2.1, "volume": 255041.0}, {"date": "2023-01-10", "close": 2.2, "volume": 84177.0}, {"date": "2023-01-11", "close": 2.15, "volume": 109812.0}, {"date": "2023-01-12", "close": 2.16, "volume": 114913.0}, {"date": "2023-01-13", "close": 2.2, "volume": 82813.0}, {"date": "2023-01-17", "close": 2.12, "volume": 105787.0}, {"date": "2023-01-18", "close": 2.02, "volume": 148914.0}, {"date": "2023-01-19", "close": 2.09, "volume": 52510.0}, {"date": "2023-01-20", "close": 2.15, "volume": 104570.0}, {"date": "2023-01-23", "close": 2.135, "volume": 133515.0}, {"date": "2023-01-24", "close": 2.46, "volume": 319878.0}, {"date": "2023-01-25", "close": 2.48, "volume": 58454.0}, {"date": "2023-01-26", "close": 2.41, "volume": 139833.0}, {"date": "2023-01-27", "close": 2.4, "volume": 79597.0}, {"date": "2023-01-30", "close": 2.42, "volume": 51520.0}, {"date": "2023-01-31", "close": 2.6, "volume": 202148.0}, {"date": "2023-02-01", "close": 2.63, "volume": 134747.0}, {"date": "2023-02-02", "close": 2.615, "volume": 121396.0}, {"date": "2023-02-03", "close": 3.14, "volume": 535997.0}, {"date": "2023-02-06", "close": 3.12, "volume": 132970.0}, {"date": "2023-02-07", "close": 2.87, "volume": 151602.0}, {"date": "2023-02-08", "close": 2.7935, "volume": 109136.0}, {"date": "2023-02-09", "close": 2.33, "volume": 706266.0}, {"date": "2023-02-10", "close": 2.65, "volume": 194817.0}, {"date": "2023-02-13", "close": 2.38, "volume": 91772.0}, {"date": "2023-02-14", "close": 2.37, "volume": 60553.0}, {"date": "2023-02-15", "close": 2.31, "volume": 78507.0}, {"date": "2023-02-16", "close": 2.22, "volume": 77461.0}, {"date": "2023-02-17", "close": 2.29, "volume": 34056.0}, {"date": "2023-02-21", "close": 2.07, "volume": 60011.0}, {"date": "2023-02-22", "close": 2.32, "volume": 201447.0}, {"date": "2023-02-23", "close": 2.24, "volume": 49618.0}, {"date": "2023-02-24", "close": 2.15, "volume": 39725.0}, {"date": "2023-02-27", "close": 2.14, "volume": 59211.0}, {"date": "2023-02-28", "close": 2.08, "volume": 47213.0}, {"date": "2023-03-01", "close": 2.07, "volume": 42360.0}, {"date": "2023-03-02", "close": 2.2, "volume": 45947.0}, {"date": "2023-03-03", "close": 2.1, "volume": 33630.0}, {"date": "2023-03-06", "close": 2.2, "volume": 53238.0}, {"date": "2023-03-07", "close": 2.08, "volume": 58762.0}, {"date": "2023-03-08", "close": 1.99, "volume": 32735.0}, {"date": "2023-03-09", "close": 1.95, "volume": 40861.0}, {"date": "2023-03-10", "close": 1.8, "volume": 98837.0}, {"date": "2023-03-13", "close": 2.0601, "volume": 57453.0}, {"date": "2023-03-14", "close": 2.07, "volume": 83517.0}, {"date": "2023-03-15", "close": 1.89, "volume": 39678.0}, {"date": "2023-03-16", "close": 1.9, "volume": 29810.0}, {"date": "2023-03-17", "close": 1.82, "volume": 83164.0}, {"date": "2023-03-20", "close": 1.77, "volume": 43482.0}, {"date": "2023-03-21", "close": 1.91, "volume": 28531.0}, {"date": "2023-03-22", "close": 2.14, "volume": 55580.0}, {"date": "2023-03-23", "close": 1.97, "volume": 813116.0}, {"date": "2023-03-24", "close": 1.83, "volume": 59471.0}, {"date": "2023-03-27", "close": 1.86, "volume": 24125.0}, {"date": "2023-03-28", "close": 1.79, "volume": 84667.0}, {"date": "2023-03-29", "close": 1.78, "volume": 53850.0}, {"date": "2023-03-30", "close": 1.72, "volume": 78690.0}, {"date": "2023-03-31", "close": 1.82, "volume": 30193.0}, {"date": "2023-04-03", "close": 1.88, "volume": 49116.0}, {"date": "2023-04-04", "close": 1.74, "volume": 31317.0}, {"date": "2023-04-05", "close": 1.74, "volume": 12269.0}, {"date": "2023-04-06", "close": 1.72, "volume": 12011.0}, {"date": "2023-04-10", "close": 1.72, "volume": 12312.0}, {"date": "2023-04-11", "close": 1.66, "volume": 7621.0}, {"date": "2023-04-12", "close": 1.75, "volume": 16297.0}, {"date": "2023-04-13", "close": 1.77, "volume": 7042.0}, {"date": "2023-04-14", "close": 1.8017, "volume": 21618.0}, {"date": "2023-04-17", "close": 1.73, "volume": 41213.0}, {"date": "2023-04-18", "close": 1.9, "volume": 27975.0}, {"date": "2023-04-19", "close": 1.83, "volume": 16404.0}, {"date": "2023-04-20", "close": 1.88, "volume": 29169.0}, {"date": "2023-04-21", "close": 1.87, "volume": 12407.0}, {"date": "2023-04-24", "close": 1.79, "volume": 9934.0}, {"date": "2023-04-25", "close": 1.92, "volume": 32776.0}, {"date": "2023-04-26", "close": 1.85, "volume": 1203107.0}, {"date": "2023-04-27", "close": 2.3, "volume": 3209553.0}, {"date": "2023-04-28", "close": 2.47, "volume": 933192.0}, {"date": "2023-05-01", "close": 2.86, "volume": 1061864.0}, {"date": "2023-05-02", "close": 2.9, "volume": 295120.0}, {"date": "2023-05-03", "close": 2.78, "volume": 1308623.0}, {"date": "2023-05-04", "close": 2.7, "volume": 290270.0}, {"date": "2023-05-05", "close": 2.68, "volume": 203739.0}, {"date": "2023-05-08", "close": 2.37, "volume": 131366.0}, {"date": "2023-05-09", "close": 2.34, "volume": 70449.0}, {"date": "2023-05-10", "close": 2.25, "volume": 183900.0}, {"date": "2023-05-11", "close": 2.19, "volume": 1041863.0}, {"date": "2023-05-12", "close": 2.13, "volume": 137725.0}, {"date": "2023-05-15", "close": 2.06, "volume": 118045.0}, {"date": "2023-05-16", "close": 1.85, "volume": 196983.0}, {"date": "2023-05-17", "close": 1.77, "volume": 142774.0}, {"date": "2023-05-18", "close": 1.91, "volume": 131048.0}, {"date": "2023-05-19", "close": 1.64, "volume": 340521.0}, {"date": "2023-05-22", "close": 1.75, "volume": 5030694.0}, {"date": "2023-05-23", "close": 1.62, "volume": 373345.0}, {"date": "2023-05-24", "close": 1.63, "volume": 246826.0}, {"date": "2023-05-25", "close": 1.6, "volume": 162007.0}, {"date": "2023-05-26", "close": 1.75, "volume": 245370.0}, {"date": "2023-05-30", "close": 2.06, "volume": 1046768.0}, {"date": "2023-05-31", "close": 2.02, "volume": 249714.0}, {"date": "2023-06-01", "close": 1.99, "volume": 135082.0}, {"date": "2023-06-02", "close": 2.04, "volume": 150994.0}, {"date": "2023-06-05", "close": 2.05, "volume": 180433.0}, {"date": "2023-06-06", "close": 2.04, "volume": 67675.0}, {"date": "2023-06-07", "close": 1.97, "volume": 80473.0}, {"date": "2023-06-08", "close": 2.03, "volume": 46332.0}, {"date": "2023-06-09", "close": 1.99, "volume": 51158.0}, {"date": "2023-06-12", "close": 2.01, "volume": 75827.0}, {"date": "2023-06-13", "close": 2.01, "volume": 572535.0}, {"date": "2023-06-14", "close": 2.03, "volume": 127212.0}, {"date": "2023-06-15", "close": 2.36, "volume": 271222.0}, {"date": "2023-06-16", "close": 2.22, "volume": 188900.0}, {"date": "2023-06-20", "close": 2.4, "volume": 206085.0}, {"date": "2023-06-21", "close": 2.64, "volume": 208302.0}, {"date": "2023-06-22", "close": 2.56, "volume": 114687.0}, {"date": "2023-06-23", "close": 2.61, "volume": 73694.0}, {"date": "2023-06-26", "close": 2.43, "volume": 80404.0}, {"date": "2023-06-27", "close": 2.44, "volume": 93746.0}, {"date": "2023-06-28", "close": 2.41, "volume": 70026.0}, {"date": "2023-06-29", "close": 2.73, "volume": 328588.0}, {"date": "2023-06-30", "close": 2.69, "volume": 123313.0}, {"date": "2023-07-03", "close": 2.98, "volume": 141139.0}, {"date": "2023-07-05", "close": 2.79, "volume": 122969.0}, {"date": "2023-07-06", "close": 2.59, "volume": 182064.0}, {"date": "2023-07-07", "close": 2.24, "volume": 324848.0}, {"date": "2023-07-10", "close": 2.29, "volume": 212371.0}, {"date": "2023-07-11", "close": 2.32, "volume": 86192.0}, {"date": "2023-07-12", "close": 2.32, "volume": 91473.0}, {"date": "2023-07-13", "close": 2.33, "volume": 66912.0}, {"date": "2023-07-14", "close": 2.29, "volume": 35744.0}, {"date": "2023-07-17", "close": 2.15, "volume": 478958.0}, {"date": "2023-07-18", "close": 2.04, "volume": 117793.0}, {"date": "2023-07-19", "close": 2.08, "volume": 30026.0}, {"date": "2023-07-20", "close": 2.06, "volume": 105447.0}, {"date": "2023-07-21", "close": 2.08, "volume": 36060.0}, {"date": "2023-07-24", "close": 2.07, "volume": 14951.0}, {"date": "2023-07-25", "close": 2.05, "volume": 25797.0}, {"date": "2023-07-26", "close": 2.04, "volume": 36520.0}, {"date": "2023-07-27", "close": 2.02, "volume": 166261.0}, {"date": "2023-07-28", "close": 2.04, "volume": 24072.0}, {"date": "2023-07-31", "close": 2.06, "volume": 22828.0}, {"date": "2023-08-01", "close": 2.05, "volume": 27588.0}, {"date": "2023-08-02", "close": 2.0, "volume": 50045.0}, {"date": "2023-08-03", "close": 2.02, "volume": 10471.0}, {"date": "2023-08-04", "close": 2.02, "volume": 6358.0}, {"date": "2023-08-07", "close": 1.97, "volume": 44408.0}, {"date": "2023-08-08", "close": 1.96, "volume": 53532.0}, {"date": "2023-08-09", "close": 1.93, "volume": 34142.0}, {"date": "2023-08-10", "close": 1.9, "volume": 23983.0}, {"date": "2023-08-11", "close": 1.82, "volume": 38555.0}, {"date": "2023-08-14", "close": 1.83, "volume": 51558.0}, {"date": "2023-08-15", "close": 1.86, "volume": 29915.0}, {"date": "2023-08-16", "close": 1.77, "volume": 205200.0}, {"date": "2023-08-17", "close": 1.63, "volume": 93822.0}, {"date": "2023-08-18", "close": 1.73, "volume": 107421.0}, {"date": "2023-08-21", "close": 1.97, "volume": 93948.0}, {"date": "2023-08-22", "close": 1.8, "volume": 76202.0}, {"date": "2023-08-23", "close": 2.0, "volume": 840183.0}, {"date": "2023-08-24", "close": 2.04, "volume": 91580.0}, {"date": "2023-08-25", "close": 2.02, "volume": 111107.0}, {"date": "2023-08-28", "close": 1.97, "volume": 37609.0}, {"date": "2023-08-29", "close": 1.95, "volume": 50305.0}, {"date": "2023-08-30", "close": 1.99, "volume": 36451.0}, {"date": "2023-08-31", "close": 2.03, "volume": 115072.0}, {"date": "2023-09-01", "close": 2.29, "volume": 362434.0}, {"date": "2023-09-05", "close": 2.45, "volume": 299589.0}, {"date": "2023-09-06", "close": 2.52, "volume": 152696.0}, {"date": "2023-09-07", "close": 2.49, "volume": 81778.0}, {"date": "2023-09-08", "close": 2.61, "volume": 109273.0}, {"date": "2023-09-11", "close": 2.84, "volume": 274058.0}, {"date": "2023-09-12", "close": 2.78, "volume": 261755.0}, {"date": "2023-09-13", "close": 2.76, "volume": 72660.0}, {"date": "2023-09-14", "close": 2.54, "volume": 189035.0}, {"date": "2023-09-15", "close": 2.67, "volume": 152351.0}, {"date": "2023-09-18", "close": 2.65, "volume": 54678.0}, {"date": "2023-09-19", "close": 3.29, "volume": 632294.0}, {"date": "2023-09-20", "close": 2.99, "volume": 189427.0}, {"date": "2023-09-21", "close": 3.45, "volume": 535673.0}, {"date": "2023-09-22", "close": 3.43, "volume": 222769.0}, {"date": "2023-09-25", "close": 2.96, "volume": 153056.0}, {"date": "2023-09-26", "close": 3.27, "volume": 148651.0}, {"date": "2023-09-27", "close": 3.51, "volume": 343895.0}, {"date": "2023-09-28", "close": 3.68, "volume": 175758.0}, {"date": "2023-09-29", "close": 3.42, "volume": 145160.0}, {"date": "2023-10-02", "close": 4.33, "volume": 1583275.0}, {"date": "2023-10-03", "close": 4.56, "volume": 992078.0}, {"date": "2023-10-04", "close": 3.8, "volume": 777512.0}, {"date": "2023-10-05", "close": 3.75, "volume": 241166.0}, {"date": "2023-10-06", "close": 3.84, "volume": 126889.0}, {"date": "2023-10-09", "close": 3.87, "volume": 98971.0}, {"date": "2023-10-10", "close": 3.66, "volume": 138891.0}, {"date": "2023-10-11", "close": 3.46, "volume": 180500.0}, {"date": "2023-10-12", "close": 3.25, "volume": 117071.0}, {"date": "2023-10-13", "close": 2.985, "volume": 311599.0}, {"date": "2023-10-16", "close": 2.97, "volume": 143117.0}, {"date": "2023-10-17", "close": 3.0, "volume": 86745.0}, {"date": "2023-10-18", "close": 2.88, "volume": 76723.0}, {"date": "2023-10-19", "close": 2.82, "volume": 47690.0}, {"date": "2023-10-20", "close": 2.95, "volume": 60713.0}, {"date": "2023-10-23", "close": 3.45, "volume": 245349.0}, {"date": "2023-10-24", "close": 3.78, "volume": 209361.0}, {"date": "2023-10-25", "close": 3.74, "volume": 65143.0}, {"date": "2023-10-26", "close": 3.69, "volume": 206631.0}, {"date": "2023-10-27", "close": 3.39, "volume": 129545.0}, {"date": "2023-10-30", "close": 3.31, "volume": 84280.0}, {"date": "2023-10-31", "close": 3.62, "volume": 97743.0}, {"date": "2023-11-01", "close": 3.32, "volume": 108554.0}, {"date": "2023-11-02", "close": 3.51, "volume": 35756.0}, {"date": "2023-11-03", "close": 3.57, "volume": 138522.0}, {"date": "2023-11-06", "close": 4.31, "volume": 747540.0}, {"date": "2023-11-07", "close": 3.84, "volume": 231138.0}, {"date": "2023-11-08", "close": 3.7, "volume": 207854.0}, {"date": "2023-11-09", "close": 3.71, "volume": 370988.0}, {"date": "2023-11-10", "close": 4.19, "volume": 361394.0}, {"date": "2023-11-13", "close": 4.25, "volume": 82324.0}, {"date": "2023-11-14", "close": 4.4, "volume": 169663.0}, {"date": "2023-11-15", "close": 4.46, "volume": 193450.0}, {"date": "2023-11-16", "close": 4.45, "volume": 135974.0}, {"date": "2023-11-17", "close": 4.36, "volume": 45442.0}, {"date": "2023-11-20", "close": 4.41, "volume": 162794.0}, {"date": "2023-11-21", "close": 4.19, "volume": 274115.0}, {"date": "2023-11-22", "close": 4.4, "volume": 130185.0}, {"date": "2023-11-24", "close": 4.77, "volume": 238911.0}, {"date": "2023-11-27", "close": 5.01, "volume": 270819.0}, {"date": "2023-11-28", "close": 5.28, "volume": 291559.0}, {"date": "2023-11-29", "close": 5.08, "volume": 329200.0}, {"date": "2023-11-30", "close": 5.11, "volume": 108475.0}, {"date": "2023-12-01", "close": 5.19, "volume": 181617.0}, {"date": "2023-12-04", "close": 5.03, "volume": 79903.0}, {"date": "2023-12-05", "close": 5.18, "volume": 91617.0}, {"date": "2023-12-06", "close": 4.9, "volume": 132763.0}, {"date": "2023-12-07", "close": 4.99, "volume": 89396.0}, {"date": "2023-12-08", "close": 4.8, "volume": 144307.0}, {"date": "2023-12-11", "close": 4.62, "volume": 534314.0}, {"date": "2023-12-12", "close": 4.28, "volume": 171268.0}, {"date": "2023-12-13", "close": 4.17, "volume": 212744.0}, {"date": "2023-12-14", "close": 5.68, "volume": 2316371.0}, {"date": "2023-12-15", "close": 7.27, "volume": 1782143.0}, {"date": "2023-12-18", "close": 6.62, "volume": 893259.0}, {"date": "2023-12-19", "close": 6.61, "volume": 229161.0}, {"date": "2023-12-20", "close": 6.71, "volume": 363575.0}, {"date": "2023-12-21", "close": 7.14, "volume": 300433.0}, {"date": "2023-12-22", "close": 7.19, "volume": 201229.0}, {"date": "2023-12-26", "close": 6.97, "volume": 343219.0}, {"date": "2023-12-27", "close": 6.94, "volume": 185840.0}, {"date": "2023-12-28", "close": 6.71, "volume": 135399.0}, {"date": "2023-12-29", "close": 6.92, "volume": 165777.0}, {"date": "2024-01-02", "close": 6.06, "volume": 269975.0}, {"date": "2024-01-03", "close": 6.1, "volume": 193863.0}, {"date": "2024-01-04", "close": 6.05, "volume": 75652.0}, {"date": "2024-01-05", "close": 6.24, "volume": 204027.0}, {"date": "2024-01-08", "close": 6.68, "volume": 258153.0}, {"date": "2024-01-09", "close": 6.37, "volume": 153447.0}, {"date": "2024-01-10", "close": 6.33, "volume": 85294.0}, {"date": "2024-01-11", "close": 6.18, "volume": 66125.0}, {"date": "2024-01-12", "close": 5.81, "volume": 191916.0}, {"date": "2024-01-16", "close": 5.44, "volume": 286587.0}, {"date": "2024-01-17", "close": 5.62, "volume": 166537.0}, {"date": "2024-01-18", "close": 5.35, "volume": 92352.0}, {"date": "2024-01-19", "close": 5.55, "volume": 133016.0}, {"date": "2024-01-22", "close": 5.27, "volume": 140722.0}, {"date": "2024-01-23", "close": 4.7, "volume": 605842.0}, {"date": "2024-01-24", "close": 4.68, "volume": 668724.0}, {"date": "2024-01-25", "close": 3.74, "volume": 522076.0}, {"date": "2024-01-26", "close": 3.83, "volume": 323597.0}, {"date": "2024-01-29", "close": 3.58, "volume": 247893.0}, {"date": "2024-01-30", "close": 3.7, "volume": 242149.0}, {"date": "2024-01-31", "close": 3.82, "volume": 355162.0}, {"date": "2024-02-01", "close": 3.89, "volume": 123219.0}, {"date": "2024-02-02", "close": 3.77, "volume": 92847.0}, {"date": "2024-02-05", "close": 3.02, "volume": 547712.0}, {"date": "2024-02-06", "close": 2.83, "volume": 2210997.0}, {"date": "2024-02-07", "close": 3.03, "volume": 729427.0}, {"date": "2024-02-08", "close": 3.23, "volume": 503990.0}, {"date": "2024-02-09", "close": 3.24, "volume": 497456.0}, {"date": "2024-02-12", "close": 3.06, "volume": 354869.0}, {"date": "2024-02-13", "close": 2.81, "volume": 324481.0}, {"date": "2024-02-14", "close": 2.77, "volume": 243847.0}, {"date": "2024-02-15", "close": 2.91, "volume": 265814.0}, {"date": "2024-02-16", "close": 3.19, "volume": 343190.0}, {"date": "2024-02-20", "close": 2.99, "volume": 340722.0}, {"date": "2024-02-21", "close": 2.99, "volume": 310437.0}, {"date": "2024-02-22", "close": 3.06, "volume": 208349.0}, {"date": "2024-02-23", "close": 3.04, "volume": 88451.0}, {"date": "2024-02-26", "close": 3.02, "volume": 144340.0}, {"date": "2024-02-27", "close": 3.26, "volume": 396740.0}, {"date": "2024-02-28", "close": 3.7, "volume": 717565.0}, {"date": "2024-02-29", "close": 3.35, "volume": 352756.0}, {"date": "2024-03-01", "close": 3.5, "volume": 247417.0}, {"date": "2024-03-04", "close": 3.6, "volume": 158424.0}, {"date": "2024-03-05", "close": 3.31, "volume": 163408.0}, {"date": "2024-03-06", "close": 3.38, "volume": 284394.0}, {"date": "2024-03-07", "close": 3.38, "volume": 152076.0}, {"date": "2024-03-08", "close": 3.23, "volume": 199445.0}, {"date": "2024-03-11", "close": 3.08, "volume": 175857.0}, {"date": "2024-03-12", "close": 3.1, "volume": 131637.0}, {"date": "2024-03-13", "close": 3.08, "volume": 79967.0}, {"date": "2024-03-14", "close": 2.84, "volume": 282400.0}, {"date": "2024-03-15", "close": 2.64, "volume": 459597.0}, {"date": "2024-03-18", "close": 2.7, "volume": 195241.0}, {"date": "2024-03-19", "close": 2.76, "volume": 105483.0}, {"date": "2024-03-20", "close": 2.74, "volume": 130882.0}, {"date": "2024-03-21", "close": 3.04, "volume": 207749.0}, {"date": "2024-03-22", "close": 3.29, "volume": 199801.0}, {"date": "2024-03-25", "close": 3.19, "volume": 118433.0}, {"date": "2024-03-26", "close": 2.94, "volume": 104132.0}, {"date": "2024-03-27", "close": 3.07, "volume": 48934.0}, {"date": "2024-03-28", "close": 3.07, "volume": 94564.0}, {"date": "2024-04-01", "close": 2.92, "volume": 281314.0}, {"date": "2024-04-02", "close": 2.94, "volume": 48386.0}, {"date": "2024-04-03", "close": 3.06, "volume": 88643.0}, {"date": "2024-04-04", "close": 2.81, "volume": 161427.0}, {"date": "2024-04-05", "close": 2.87, "volume": 72433.0}, {"date": "2024-04-08", "close": 2.86, "volume": 102171.0}, {"date": "2024-04-09", "close": 2.84, "volume": 213236.0}, {"date": "2024-04-10", "close": 2.88, "volume": 112957.0}, {"date": "2024-04-11", "close": 2.89, "volume": 119266.0}, {"date": "2024-04-12", "close": 2.76, "volume": 134028.0}, {"date": "2024-04-15", "close": 2.66, "volume": 95386.0}, {"date": "2024-04-16", "close": 2.57, "volume": 238899.0}, {"date": "2024-04-17", "close": 2.5, "volume": 516397.0}, {"date": "2024-04-18", "close": 2.21, "volume": 189390.0}, {"date": "2024-04-19", "close": 2.19, "volume": 64053.0}, {"date": "2024-04-22", "close": 2.13, "volume": 191834.0}, {"date": "2024-04-23", "close": 2.3, "volume": 79995.0}, {"date": "2024-04-24", "close": 2.13, "volume": 59783.0}, {"date": "2024-04-25", "close": 2.1, "volume": 83185.0}, {"date": "2024-04-26", "close": 2.13, "volume": 84843.0}, {"date": "2024-04-29", "close": 2.12, "volume": 227470.0}, {"date": "2024-04-30", "close": 2.17, "volume": 107287.0}, {"date": "2024-05-01", "close": 2.17, "volume": 55808.0}, {"date": "2024-05-02", "close": 2.31, "volume": 88130.0}, {"date": "2024-05-03", "close": 2.35, "volume": 113334.0}, {"date": "2024-05-06", "close": 2.33, "volume": 128381.0}, {"date": "2024-05-07", "close": 2.21, "volume": 72098.0}, {"date": "2024-05-08", "close": 2.24, "volume": 63425.0}, {"date": "2024-05-09", "close": 2.18, "volume": 143719.0}, {"date": "2024-05-10", "close": 2.18, "volume": 403546.0}, {"date": "2024-05-13", "close": 2.16, "volume": 79434.0}, {"date": "2024-05-14", "close": 2.2, "volume": 91324.0}, {"date": "2024-05-15", "close": 2.35, "volume": 132169.0}, {"date": "2024-05-16", "close": 2.25, "volume": 53857.0}, {"date": "2024-05-17", "close": 2.47, "volume": 96773.0}, {"date": "2024-05-20", "close": 2.52, "volume": 70796.0}, {"date": "2024-05-21", "close": 2.3, "volume": 186720.0}, {"date": "2024-05-22", "close": 2.15, "volume": 87735.0}, {"date": "2024-05-23", "close": 2.12, "volume": 125346.0}, {"date": "2024-05-24", "close": 2.25, "volume": 47741.0}, {"date": "2024-05-28", "close": 2.31, "volume": 97202.0}, {"date": "2024-05-29", "close": 2.18, "volume": 145998.0}, {"date": "2024-05-30", "close": 2.09, "volume": 65284.0}, {"date": "2024-05-31", "close": 2.11, "volume": 39345.0}, {"date": "2024-06-03", "close": 1.95, "volume": 112574.0}, {"date": "2024-06-04", "close": 1.81, "volume": 234594.0}, {"date": "2024-06-05", "close": 2.08, "volume": 128911.0}, {"date": "2024-06-06", "close": 2.06, "volume": 138093.0}, {"date": "2024-06-07", "close": 2.03, "volume": 73189.0}, {"date": "2024-06-10", "close": 2.07, "volume": 52140.0}, {"date": "2024-06-11", "close": 2.04, "volume": 34268.0}, {"date": "2024-06-12", "close": 2.14, "volume": 154759.0}, {"date": "2024-06-13", "close": 2.08, "volume": 60196.0}, {"date": "2024-06-14", "close": 2.06, "volume": 309041.0}, {"date": "2024-06-17", "close": 2.05, "volume": 130852.0}, {"date": "2024-06-18", "close": 2.01, "volume": 140144.0}, {"date": "2024-06-20", "close": 1.92, "volume": 84904.0}, {"date": "2024-06-21", "close": 2.04, "volume": 159032.0}, {"date": "2024-06-24", "close": 2.28, "volume": 168759.0}, {"date": "2024-06-25", "close": 2.32, "volume": 415918.0}, {"date": "2024-06-26", "close": 2.2, "volume": 114828.0}, {"date": "2024-06-27", "close": 2.13, "volume": 162354.0}, {"date": "2024-06-28", "close": 1.98, "volume": 166217.0}, {"date": "2024-07-01", "close": 2.12, "volume": 109706.0}, {"date": "2024-07-02", "close": 1.96, "volume": 129811.0}, {"date": "2024-07-03", "close": 2.45, "volume": 779308.0}, {"date": "2024-07-05", "close": 2.36, "volume": 135251.0}, {"date": "2024-07-08", "close": 2.16, "volume": 110232.0}, {"date": "2024-07-09", "close": 2.2, "volume": 110615.0}, {"date": "2024-07-10", "close": 2.04, "volume": 374034.0}, {"date": "2024-07-11", "close": 2.01, "volume": 181167.0}, {"date": "2024-07-12", "close": 2.11, "volume": 343240.0}, {"date": "2024-07-15", "close": 2.04, "volume": 39657.0}, {"date": "2024-07-16", "close": 2.05, "volume": 119258.0}, {"date": "2024-07-17", "close": 2.18, "volume": 224510.0}, {"date": "2024-07-18", "close": 2.05, "volume": 92447.0}, {"date": "2024-07-19", "close": 2.08, "volume": 118520.0}, {"date": "2024-07-22", "close": 2.19, "volume": 97679.0}, {"date": "2024-07-23", "close": 2.1, "volume": 24009.0}, {"date": "2024-07-24", "close": 2.06, "volume": 64907.0}, {"date": "2024-07-25", "close": 2.15, "volume": 58772.0}, {"date": "2024-07-26", "close": 2.24, "volume": 125563.0}, {"date": "2024-07-29", "close": 2.11, "volume": 52169.0}, {"date": "2024-07-30", "close": 2.25, "volume": 178181.0}, {"date": "2024-07-31", "close": 2.07, "volume": 79146.0}, {"date": "2024-08-01", "close": 2.08, "volume": 117172.0}, {"date": "2024-08-02", "close": 2.14, "volume": 940433.0}, {"date": "2024-08-05", "close": 2.18, "volume": 334284.0}, {"date": "2024-08-06", "close": 2.15, "volume": 94915.0}, {"date": "2024-08-07", "close": 2.04, "volume": 317840.0}, {"date": "2024-08-08", "close": 2.0, "volume": 150238.0}, {"date": "2024-08-09", "close": 1.95, "volume": 186370.0}, {"date": "2024-08-12", "close": 1.85, "volume": 119622.0}, {"date": "2024-08-13", "close": 1.86, "volume": 82412.0}, {"date": "2024-08-14", "close": 1.91, "volume": 55361.0}, {"date": "2024-08-15", "close": 1.89, "volume": 62828.0}, {"date": "2024-08-16", "close": 1.9, "volume": 78182.0}, {"date": "2024-08-19", "close": 2.09, "volume": 145425.0}, {"date": "2024-08-20", "close": 2.17, "volume": 199808.0}, {"date": "2024-08-21", "close": 2.28, "volume": 216892.0}, {"date": "2024-08-22", "close": 2.21, "volume": 49621.0}, {"date": "2024-08-23", "close": 2.15, "volume": 38966.0}, {"date": "2024-08-26", "close": 2.16, "volume": 34509.0}, {"date": "2024-08-27", "close": 2.18, "volume": 49677.0}, {"date": "2024-08-28", "close": 2.22, "volume": 359418.0}, {"date": "2024-08-29", "close": 2.12, "volume": 39458.0}, {"date": "2024-08-30", "close": 2.14, "volume": 71541.0}, {"date": "2024-09-03", "close": 2.04, "volume": 49112.0}, {"date": "2024-09-04", "close": 2.013, "volume": 50821.0}, {"date": "2024-09-05", "close": 2.1, "volume": 50729.0}, {"date": "2024-09-06", "close": 1.97, "volume": 147521.0}, {"date": "2024-09-09", "close": 1.97, "volume": 45128.0}, {"date": "2024-09-10", "close": 1.9, "volume": 163985.0}, {"date": "2024-09-11", "close": 1.86, "volume": 65667.0}, {"date": "2024-09-12", "close": 1.813, "volume": 39572.0}, {"date": "2024-09-13", "close": 1.86, "volume": 41402.0}, {"date": "2024-09-16", "close": 1.85, "volume": 31500.0}, {"date": "2024-09-17", "close": 1.81, "volume": 87459.0}, {"date": "2024-09-18", "close": 1.78, "volume": 80063.0}, {"date": "2024-09-19", "close": 1.77, "volume": 75120.0}, {"date": "2024-09-20", "close": 1.8, "volume": 96644.0}, {"date": "2024-09-23", "close": 1.68, "volume": 171842.0}, {"date": "2024-09-24", "close": 1.64, "volume": 139499.0}, {"date": "2024-09-25", "close": 1.65, "volume": 57310.0}, {"date": "2024-09-26", "close": 1.59, "volume": 149407.0}, {"date": "2024-09-27", "close": 1.56, "volume": 51854.0}, {"date": "2024-09-30", "close": 1.49, "volume": 161648.0}, {"date": "2024-10-01", "close": 1.48, "volume": 64232.0}, {"date": "2024-10-02", "close": 1.46, "volume": 329518.0}, {"date": "2024-10-03", "close": 1.34, "volume": 179980.0}, {"date": "2024-10-04", "close": 1.63, "volume": 471998.0}, {"date": "2024-10-07", "close": 1.45, "volume": 364324.0}, {"date": "2024-10-08", "close": 1.53, "volume": 209902.0}, {"date": "2024-10-09", "close": 1.54, "volume": 77729.0}, {"date": "2024-10-10", "close": 1.38, "volume": 95859.0}, {"date": "2024-10-11", "close": 1.45, "volume": 70376.0}, {"date": "2024-10-14", "close": 1.38, "volume": 79498.0}, {"date": "2024-10-15", "close": 1.46, "volume": 245940.0}, {"date": "2024-10-16", "close": 1.44, "volume": 99575.0}, {"date": "2024-10-17", "close": 1.69, "volume": 383505.0}, {"date": "2024-10-18", "close": 1.72, "volume": 111030.0}, {"date": "2024-10-21", "close": 1.6, "volume": 83418.0}, {"date": "2024-10-22", "close": 1.65, "volume": 67306.0}, {"date": "2024-10-23", "close": 1.63, "volume": 54336.0}, {"date": "2024-10-24", "close": 1.59, "volume": 40575.0}, {"date": "2024-10-25", "close": 1.66, "volume": 128768.0}, {"date": "2024-10-28", "close": 1.68, "volume": 52726.0}, {"date": "2024-10-29", "close": 1.71, "volume": 78316.0}, {"date": "2024-10-30", "close": 1.65, "volume": 51706.0}, {"date": "2024-10-31", "close": 1.6, "volume": 49001.0}, {"date": "2024-11-01", "close": 1.59, "volume": 29518.0}, {"date": "2024-11-04", "close": 1.58, "volume": 28394.0}, {"date": "2024-11-05", "close": 1.6, "volume": 65913.0}, {"date": "2024-11-06", "close": 1.6, "volume": 91587.0}, {"date": "2024-11-07", "close": 1.75, "volume": 90916.0}, {"date": "2024-11-08", "close": 1.86, "volume": 167627.0}, {"date": "2024-11-11", "close": 1.77, "volume": 70365.0}, {"date": "2024-11-12", "close": 1.72, "volume": 39274.0}, {"date": "2024-11-13", "close": 1.57, "volume": 57786.0}, {"date": "2024-11-14", "close": 1.62, "volume": 36372.0}, {"date": "2024-11-15", "close": 1.59, "volume": 57116.0}, {"date": "2024-11-18", "close": 1.69, "volume": 113368.0}, {"date": "2024-11-19", "close": 1.7, "volume": 91698.0}, {"date": "2024-11-20", "close": 1.82, "volume": 441916.0}, {"date": "2024-11-21", "close": 1.68, "volume": 373273.0}, {"date": "2024-11-22", "close": 1.79, "volume": 249381.0}, {"date": "2024-11-25", "close": 1.72, "volume": 270844.0}, {"date": "2024-11-26", "close": 1.65, "volume": 257326.0}, {"date": "2024-11-27", "close": 1.97, "volume": 700189.0}, {"date": "2024-11-29", "close": 2.11, "volume": 368990.0}, {"date": "2024-12-02", "close": 2.01, "volume": 264733.0}, {"date": "2024-12-03", "close": 2.24, "volume": 249401.0}, {"date": "2024-12-04", "close": 2.31, "volume": 193002.0}, {"date": "2024-12-05", "close": 2.52, "volume": 276470.0}, {"date": "2024-12-06", "close": 2.54, "volume": 515226.0}, {"date": "2024-12-09", "close": 2.54, "volume": 190964.0}, {"date": "2024-12-10", "close": 2.19, "volume": 269681.0}, {"date": "2024-12-11", "close": 2.32, "volume": 136256.0}, {"date": "2024-12-12", "close": 2.13, "volume": 203913.0}, {"date": "2024-12-13", "close": 2.04, "volume": 51195.0}, {"date": "2024-12-16", "close": 1.95, "volume": 193933.0}, {"date": "2024-12-17", "close": 2.29, "volume": 293083.0}, {"date": "2024-12-18", "close": 2.1, "volume": 174002.0}, {"date": "2024-12-19", "close": 2.22, "volume": 451995.0}, {"date": "2024-12-20", "close": 2.17, "volume": 79910.0}, {"date": "2024-12-23", "close": 2.18, "volume": 203888.0}, {"date": "2024-12-24", "close": 2.18, "volume": 94551.0}, {"date": "2024-12-26", "close": 2.1, "volume": 55697.0}, {"date": "2024-12-27", "close": 2.24, "volume": 193908.0}, {"date": "2024-12-30", "close": 2.36, "volume": 191701.0}, {"date": "2024-12-31", "close": 2.2, "volume": 448853.0}, {"date": "2025-01-02", "close": 2.2, "volume": 89259.0}, {"date": "2025-01-03", "close": 2.35, "volume": 70947.0}, {"date": "2025-01-06", "close": 2.3, "volume": 91517.0}, {"date": "2025-01-07", "close": 2.28, "volume": 47252.0}, {"date": "2025-01-08", "close": 2.25, "volume": 74229.0}, {"date": "2025-01-10", "close": 2.1, "volume": 87398.0}, {"date": "2025-01-13", "close": 2.12, "volume": 69656.0}, {"date": "2025-01-14", "close": 2.0, "volume": 51656.0}, {"date": "2025-01-15", "close": 2.02, "volume": 59524.0}, {"date": "2025-01-16", "close": 2.06, "volume": 54194.0}, {"date": "2025-01-17", "close": 2.04, "volume": 121512.0}, {"date": "2025-01-21", "close": 1.97, "volume": 104501.0}, {"date": "2025-01-22", "close": 1.98, "volume": 73568.0}, {"date": "2025-01-23", "close": 2.05, "volume": 102257.0}, {"date": "2025-01-24", "close": 2.05, "volume": 126821.0}, {"date": "2025-01-27", "close": 1.923, "volume": 73083.0}, {"date": "2025-01-28", "close": 2.05, "volume": 157731.0}, {"date": "2025-01-29", "close": 2.06, "volume": 45311.0}, {"date": "2025-01-30", "close": 1.97, "volume": 81509.0}, {"date": "2025-01-31", "close": 1.94, "volume": 129145.0}, {"date": "2025-02-03", "close": 1.95, "volume": 45356.0}, {"date": "2025-02-04", "close": 1.97, "volume": 49820.0}, {"date": "2025-02-05", "close": 2.02, "volume": 40987.0}, {"date": "2025-02-06", "close": 2.02, "volume": 32219.0}, {"date": "2025-02-07", "close": 2.01, "volume": 85655.0}, {"date": "2025-02-10", "close": 1.97, "volume": 285444.0}, {"date": "2025-02-11", "close": 1.97, "volume": 72034.0}, {"date": "2025-02-12", "close": 1.99, "volume": 63608.0}, {"date": "2025-02-13", "close": 1.99, "volume": 54340.0}, {"date": "2025-02-14", "close": 1.98, "volume": 64861.0}, {"date": "2025-02-18", "close": 1.93, "volume": 58986.0}, {"date": "2025-02-19", "close": 1.88, "volume": 65474.0}, {"date": "2025-02-20", "close": 1.78, "volume": 57114.0}, {"date": "2025-02-21", "close": 1.76, "volume": 80318.0}, {"date": "2025-02-24", "close": 1.72, "volume": 55643.0}, {"date": "2025-02-25", "close": 1.63, "volume": 102205.0}, {"date": "2025-02-26", "close": 1.64, "volume": 35861.0}, {"date": "2025-02-27", "close": 1.58, "volume": 19237.0}, {"date": "2025-02-28", "close": 1.78, "volume": 113106.0}, {"date": "2025-03-03", "close": 1.62, "volume": 85187.0}, {"date": "2025-03-04", "close": 1.63, "volume": 72386.0}, {"date": "2025-03-05", "close": 1.67, "volume": 50182.0}, {"date": "2025-03-06", "close": 1.65, "volume": 29612.0}, {"date": "2025-03-07", "close": 1.52, "volume": 58252.0}, {"date": "2025-03-10", "close": 1.56, "volume": 48113.0}, {"date": "2025-03-11", "close": 1.64, "volume": 28469.0}, {"date": "2025-03-12", "close": 1.63, "volume": 38561.0}, {"date": "2025-03-13", "close": 1.58, "volume": 11990.0}, {"date": "2025-03-14", "close": 1.65, "volume": 51509.0}, {"date": "2025-03-17", "close": 1.73, "volume": 38504.0}, {"date": "2025-03-18", "close": 1.93, "volume": 83785.0}, {"date": "2025-03-19", "close": 1.95, "volume": 101266.0}, {"date": "2025-03-20", "close": 1.82, "volume": 69224.0}, {"date": "2025-03-21", "close": 1.8, "volume": 34323.0}, {"date": "2025-03-24", "close": 1.82, "volume": 14901.0}, {"date": "2025-03-25", "close": 1.85, "volume": 23700.0}, {"date": "2025-03-26", "close": 1.83, "volume": 12323.0}, {"date": "2025-03-27", "close": 1.71, "volume": 57837.0}, {"date": "2025-03-28", "close": 1.7, "volume": 24157.0}, {"date": "2025-03-31", "close": 1.68, "volume": 112311.0}, {"date": "2025-04-01", "close": 1.61, "volume": 49510.0}, {"date": "2025-04-02", "close": 1.65, "volume": 33062.0}, {"date": "2025-04-03", "close": 1.58, "volume": 18656.0}, {"date": "2025-04-04", "close": 1.5, "volume": 33513.0}, {"date": "2025-04-07", "close": 1.51, "volume": 47597.0}, {"date": "2025-04-08", "close": 1.36, "volume": 109944.0}, {"date": "2025-04-09", "close": 1.56, "volume": 58630.0}, {"date": "2025-04-10", "close": 1.463, "volume": 30377.0}, {"date": "2025-04-11", "close": 1.565, "volume": 49140.0}, {"date": "2025-04-14", "close": 1.63, "volume": 57281.0}, {"date": "2025-04-15", "close": 1.68, "volume": 19393.0}, {"date": "2025-04-16", "close": 1.57, "volume": 29933.0}, {"date": "2025-04-17", "close": 1.64, "volume": 16597.0}, {"date": "2025-04-21", "close": 1.66, "volume": 14112.0}, {"date": "2025-04-22", "close": 1.71, "volume": 22165.0}, {"date": "2025-04-23", "close": 1.71, "volume": 42461.0}, {"date": "2025-04-24", "close": 1.75, "volume": 23307.0}, {"date": "2025-04-25", "close": 1.87, "volume": 68224.0}, {"date": "2025-04-28", "close": 1.94, "volume": 108639.0}, {"date": "2025-04-29", "close": 2.02, "volume": 73999.0}, {"date": "2025-04-30", "close": 2.11, "volume": 115554.0}, {"date": "2025-05-01", "close": 2.04, "volume": 278078.0}, {"date": "2025-05-02", "close": 2.095, "volume": 59641.0}, {"date": "2025-05-05", "close": 2.03, "volume": 43007.0}, {"date": "2025-05-06", "close": 1.95, "volume": 41712.0}, {"date": "2025-05-07", "close": 2.12, "volume": 25190.0}, {"date": "2025-05-08", "close": 2.145, "volume": 56230.0}, {"date": "2025-05-09", "close": 2.09, "volume": 47479.0}, {"date": "2025-05-12", "close": 2.09, "volume": 53064.0}, {"date": "2025-05-13", "close": 1.98, "volume": 48888.0}, {"date": "2025-05-14", "close": 1.98, "volume": 44014.0}, {"date": "2025-05-15", "close": 2.09, "volume": 55982.0}, {"date": "2025-05-16", "close": 2.06, "volume": 25379.0}, {"date": "2025-05-19", "close": 2.11, "volume": 100732.0}, {"date": "2025-05-20", "close": 2.11, "volume": 35148.0}, {"date": "2025-05-21", "close": 2.09, "volume": 67851.0}, {"date": "2025-05-22", "close": 2.41, "volume": 4040314.0}, {"date": "2025-05-23", "close": 1.99, "volume": 1141421.0}, {"date": "2025-05-27", "close": 1.97, "volume": 382143.0}, {"date": "2025-05-28", "close": 1.95, "volume": 201391.0}, {"date": "2025-05-29", "close": 2.25, "volume": 428351.0}, {"date": "2025-05-30", "close": 2.34, "volume": 304911.0}, {"date": "2025-06-02", "close": 2.6, "volume": 312428.0}, {"date": "2025-06-03", "close": 2.11, "volume": 1699527.0}, {"date": "2025-06-04", "close": 2.06, "volume": 576470.0}, {"date": "2025-06-05", "close": 2.19, "volume": 294928.0}, {"date": "2025-06-06", "close": 2.37, "volume": 186024.0}, {"date": "2025-06-09", "close": 2.34, "volume": 329467.0}, {"date": "2025-06-10", "close": 2.41, "volume": 113591.0}, {"date": "2025-06-11", "close": 2.43, "volume": 249005.0}, {"date": "2025-06-12", "close": 2.49, "volume": 67670.0}, {"date": "2025-06-13", "close": 2.35, "volume": 48426.0}, {"date": "2025-06-16", "close": 2.4, "volume": 41977.0}, {"date": "2025-06-17", "close": 2.28, "volume": 55703.0}, {"date": "2025-06-18", "close": 2.39, "volume": 193988.0}, {"date": "2025-06-20", "close": 2.24, "volume": 139384.0}, {"date": "2025-06-23", "close": 2.23, "volume": 130387.0}, {"date": "2025-06-24", "close": 2.24, "volume": 58160.0}, {"date": "2025-06-25", "close": 2.215, "volume": 89082.0}, {"date": "2025-06-26", "close": 2.24, "volume": 166270.0}, {"date": "2025-06-27", "close": 2.17, "volume": 171353.0}, {"date": "2025-06-30", "close": 2.07, "volume": 121451.0}, {"date": "2025-07-01", "close": 2.19, "volume": 141598.0}, {"date": "2025-07-02", "close": 2.41, "volume": 218586.0}, {"date": "2025-07-03", "close": 2.55, "volume": 101832.0}, {"date": "2025-07-07", "close": 2.62, "volume": 157704.0}, {"date": "2025-07-08", "close": 2.66, "volume": 144464.0}, {"date": "2025-07-09", "close": 2.75, "volume": 172065.0}, {"date": "2025-07-10", "close": 2.71, "volume": 235755.0}, {"date": "2025-07-11", "close": 2.65, "volume": 286916.0}, {"date": "2025-07-14", "close": 2.89, "volume": 168336.0}, {"date": "2025-07-15", "close": 2.76, "volume": 217771.0}, {"date": "2025-07-16", "close": 2.95, "volume": 213918.0}, {"date": "2025-07-17", "close": 2.92, "volume": 348639.0}, {"date": "2025-07-18", "close": 2.97, "volume": 278841.0}, {"date": "2025-07-21", "close": 2.99, "volume": 306450.0}, {"date": "2025-07-22", "close": 2.85, "volume": 156692.0}, {"date": "2025-07-23", "close": 2.9, "volume": 371008.0}, {"date": "2025-07-24", "close": 2.79, "volume": 111575.0}, {"date": "2025-07-25", "close": 2.71, "volume": 155138.0}, {"date": "2025-07-28", "close": 2.72, "volume": 245890.0}, {"date": "2025-07-29", "close": 2.7, "volume": 253685.0}, {"date": "2025-07-30", "close": 2.75, "volume": 287213.0}, {"date": "2025-07-31", "close": 2.72, "volume": 120198.0}, {"date": "2025-08-01", "close": 2.65, "volume": 181085.0}, {"date": "2025-08-04", "close": 2.54, "volume": 252685.0}, {"date": "2025-08-05", "close": 2.85, "volume": 723314.0}, {"date": "2025-08-06", "close": 2.595, "volume": 519055.0}, {"date": "2025-08-07", "close": 2.39, "volume": 366895.0}, {"date": "2025-08-08", "close": 2.39, "volume": 118010.0}, {"date": "2025-08-11", "close": 2.32, "volume": 193220.0}, {"date": "2025-08-12", "close": 2.3, "volume": 95050.0}, {"date": "2025-08-13", "close": 2.33, "volume": 463150.0}, {"date": "2025-08-14", "close": 2.19, "volume": 135440.0}, {"date": "2025-08-15", "close": 2.27, "volume": 119548.0}, {"date": "2025-08-18", "close": 2.3, "volume": 83394.0}, {"date": "2025-08-19", "close": 2.19, "volume": 182939.0}, {"date": "2025-08-20", "close": 2.19, "volume": 102796.0}, {"date": "2025-08-21", "close": 2.28, "volume": 496677.0}, {"date": "2025-08-22", "close": 2.19, "volume": 175300.0}, {"date": "2025-08-25", "close": 2.1, "volume": 189598.0}, {"date": "2025-08-26", "close": 2.12, "volume": 152157.0}, {"date": "2025-08-27", "close": 1.96, "volume": 451757.0}, {"date": "2025-08-28", "close": 2.29, "volume": 438407.0}, {"date": "2025-08-29", "close": 2.22, "volume": 148428.0}, {"date": "2025-09-02", "close": 2.28, "volume": 76071.0}, {"date": "2025-09-03", "close": 2.22, "volume": 59917.0}, {"date": "2025-09-04", "close": 2.19, "volume": 79893.0}, {"date": "2025-09-05", "close": 2.15, "volume": 199247.0}, {"date": "2025-09-08", "close": 2.17, "volume": 140696.0}, {"date": "2025-09-09", "close": 2.28, "volume": 182518.0}, {"date": "2025-09-10", "close": 2.19, "volume": 63577.0}, {"date": "2025-09-11", "close": 2.22, "volume": 124323.0}, {"date": "2025-09-12", "close": 2.1, "volume": 184883.0}, {"date": "2025-09-15", "close": 2.09, "volume": 201543.0}, {"date": "2025-09-16", "close": 2.0, "volume": 173104.0}, {"date": "2025-09-17", "close": 1.96, "volume": 130816.0}, {"date": "2025-09-18", "close": 2.09, "volume": 205616.0}, {"date": "2025-09-19", "close": 2.19, "volume": 575282.0}, {"date": "2025-09-22", "close": 2.24, "volume": 91791.0}, {"date": "2025-09-23", "close": 2.05, "volume": 156910.0}, {"date": "2025-09-24", "close": 2.05, "volume": 89964.0}, {"date": "2025-09-25", "close": 2.04, "volume": 134704.0}, {"date": "2025-09-26", "close": 2.08, "volume": 183344.0}, {"date": "2025-09-29", "close": 2.08, "volume": 109132.0}, {"date": "2025-09-30", "close": 2.09, "volume": 130928.0}, {"date": "2025-10-01", "close": 2.08, "volume": 106647.0}, {"date": "2025-10-02", "close": 2.1, "volume": 254831.0}, {"date": "2025-10-03", "close": 2.06, "volume": 211379.0}, {"date": "2025-10-06", "close": 2.245, "volume": 684357.0}, {"date": "2025-10-07", "close": 2.51, "volume": 1800160.0}, {"date": "2025-10-08", "close": 2.54, "volume": 1539114.0}, {"date": "2025-10-09", "close": 2.58, "volume": 561014.0}, {"date": "2025-10-10", "close": 2.5, "volume": 402873.0}, {"date": "2025-10-13", "close": 2.5, "volume": 613122.0}, {"date": "2025-10-14", "close": 2.48, "volume": 288439.0}, {"date": "2025-10-15", "close": 2.62, "volume": 492868.0}, {"date": "2025-10-16", "close": 2.7, "volume": 687747.0}, {"date": "2025-10-17", "close": 2.87, "volume": 534132.0}, {"date": "2025-10-20", "close": 3.07, "volume": 1087406.0}, {"date": "2025-10-21", "close": 3.18, "volume": 775059.0}, {"date": "2025-10-22", "close": 3.09, "volume": 954042.0}, {"date": "2025-10-23", "close": 3.43, "volume": 937183.0}, {"date": "2025-10-24", "close": 3.61, "volume": 1173040.0}, {"date": "2025-10-27", "close": 3.39, "volume": 822916.0}, {"date": "2025-10-28", "close": 3.9, "volume": 1245876.0}, {"date": "2025-10-29", "close": 3.72, "volume": 883203.0}, {"date": "2025-10-30", "close": 3.67, "volume": 288635.0}, {"date": "2025-10-31", "close": 3.8, "volume": 1616007.0}, {"date": "2025-11-03", "close": 3.64, "volume": 900738.0}, {"date": "2025-11-04", "close": 3.33, "volume": 684264.0}, {"date": "2025-11-05", "close": 3.05, "volume": 627754.0}, {"date": "2025-11-06", "close": 3.03, "volume": 601453.0}, {"date": "2025-11-07", "close": 3.15, "volume": 457450.0}, {"date": "2025-11-10", "close": 3.24, "volume": 375567.0}, {"date": "2025-11-11", "close": 3.23, "volume": 311389.0}, {"date": "2025-11-12", "close": 3.72, "volume": 1294840.0}, {"date": "2025-11-13", "close": 3.61, "volume": 781087.0}, {"date": "2025-11-14", "close": 4.21, "volume": 1183399.0}, {"date": "2025-11-17", "close": 4.04, "volume": 1501921.0}, {"date": "2025-11-18", "close": 4.25, "volume": 592610.0}, {"date": "2025-11-19", "close": 4.23, "volume": 644041.0}, {"date": "2025-11-20", "close": 4.02, "volume": 551334.0}, {"date": "2025-11-21", "close": 4.33, "volume": 382483.0}, {"date": "2025-11-24", "close": 4.32, "volume": 428086.0}, {"date": "2025-11-25", "close": 4.3, "volume": 283056.0}, {"date": "2025-11-26", "close": 4.3, "volume": 238791.0}, {"date": "2025-11-28", "close": 4.25, "volume": 95382.0}, {"date": "2025-12-01", "close": 4.03, "volume": 332453.0}, {"date": "2025-12-02", "close": 3.97, "volume": 559300.0}, {"date": "2025-12-03", "close": 4.15, "volume": 485072.0}, {"date": "2025-12-04", "close": 4.84, "volume": 1232030.0}, {"date": "2025-12-05", "close": 5.56, "volume": 1113131.0}, {"date": "2025-12-08", "close": 6.15, "volume": 7037078.0}, {"date": "2025-12-09", "close": 6.6, "volume": 2907535.0}, {"date": "2025-12-10", "close": 6.73, "volume": 2063259.0}, {"date": "2025-12-11", "close": 7.38, "volume": 1967851.0}, {"date": "2025-12-12", "close": 7.07, "volume": 1550021.0}, {"date": "2025-12-15", "close": 6.205, "volume": 2047766.0}, {"date": "2025-12-16", "close": 5.94, "volume": 1185717.0}, {"date": "2025-12-17", "close": 5.56, "volume": 1212710.0}, {"date": "2025-12-18", "close": 5.71, "volume": 685741.0}, {"date": "2025-12-19", "close": 5.72, "volume": 832742.0}, {"date": "2025-12-22", "close": 5.81, "volume": 605017.0}, {"date": "2025-12-23", "close": 5.67, "volume": 1796815.0}, {"date": "2025-12-24", "close": 5.74, "volume": 341895.0}, {"date": "2025-12-26", "close": 5.64, "volume": 511865.0}, {"date": "2025-12-29", "close": 5.51, "volume": 952626.0}, {"date": "2025-12-30", "close": 5.28, "volume": 1004842.0}, {"date": "2025-12-31", "close": 5.23, "volume": 746279.0}, {"date": "2026-01-02", "close": 5.43, "volume": 606107.0}, {"date": "2026-01-05", "close": 5.1, "volume": 745686.0}, {"date": "2026-01-06", "close": 4.95, "volume": 896635.0}, {"date": "2026-01-07", "close": 5.05, "volume": 1584590.0}, {"date": "2026-01-08", "close": 5.09, "volume": 1266974.0}, {"date": "2026-01-09", "close": 4.87, "volume": 1187388.0}, {"date": "2026-01-12", "close": 4.44, "volume": 1543790.0}, {"date": "2026-01-13", "close": 4.52, "volume": 1192798.0}, {"date": "2026-01-14", "close": 4.96, "volume": 722089.0}, {"date": "2026-01-15", "close": 4.71, "volume": 673460.0}, {"date": "2026-01-16", "close": 4.7, "volume": 719679.0}, {"date": "2026-01-20", "close": 4.6, "volume": 550360.0}, {"date": "2026-01-21", "close": 4.89, "volume": 1009899.0}, {"date": "2026-01-22", "close": 5.25, "volume": 1198103.0}, {"date": "2026-01-23", "close": 5.38, "volume": 820345.0}, {"date": "2026-01-26", "close": 5.39, "volume": 689589.0}, {"date": "2026-01-27", "close": 5.94, "volume": 1211541.0}, {"date": "2026-01-28", "close": 6.14, "volume": 1647770.0}, {"date": "2026-01-29", "close": 5.95, "volume": 1005396.0}, {"date": "2026-01-30", "close": 5.83, "volume": 864756.0}, {"date": "2026-02-02", "close": 6.21, "volume": 699321.0}, {"date": "2026-02-03", "close": 6.36, "volume": 937309.0}, {"date": "2026-02-04", "close": 6.12, "volume": 761349.0}, {"date": "2026-02-05", "close": 5.95, "volume": 795813.0}, {"date": "2026-02-06", "close": 6.74, "volume": 867197.0}, {"date": "2026-02-09", "close": 6.42, "volume": 1031592.0}, {"date": "2026-02-10", "close": 6.73, "volume": 1280741.0}, {"date": "2026-02-11", "close": 6.84, "volume": 1253091.0}, {"date": "2026-02-12", "close": 7.43, "volume": 945258.0}, {"date": "2026-02-13", "close": 7.33, "volume": 989578.0}, {"date": "2026-02-17", "close": 8.12, "volume": 895230.0}, {"date": "2026-02-18", "close": 7.77, "volume": 562577.0}, {"date": "2026-02-19", "close": 7.81, "volume": 599853.0}, {"date": "2026-02-20", "close": 8.0, "volume": 511644.0}, {"date": "2026-02-23", "close": 8.17, "volume": 519758.0}, {"date": "2026-02-24", "close": 8.49, "volume": 1037634.0}, {"date": "2026-02-25", "close": 8.75, "volume": 579919.0}, {"date": "2026-02-26", "close": 8.49, "volume": 526842.0}, {"date": "2026-02-27", "close": 8.07, "volume": 571213.0}, {"date": "2026-03-02", "close": 8.36, "volume": 379287.0}, {"date": "2026-03-03", "close": 8.15, "volume": 397372.0}, {"date": "2026-03-04", "close": 8.56, "volume": 560958.0}, {"date": "2026-03-05", "close": 8.54, "volume": 391726.0}, {"date": "2026-03-06", "close": 9.29, "volume": 1113334.0}, {"date": "2026-03-09", "close": 10.13, "volume": 1002302.0}, {"date": "2026-03-10", "close": 10.4, "volume": 830891.0}, {"date": "2026-03-11", "close": 10.46, "volume": 729659.0}, {"date": "2026-03-12", "close": 10.11, "volume": 618734.0}, {"date": "2026-03-13", "close": 10.0, "volume": 607698.0}, {"date": "2026-03-16", "close": 10.77, "volume": 860602.0}, {"date": "2026-03-17", "close": 11.12, "volume": 983459.0}, {"date": "2026-03-18", "close": 9.46, "volume": 1466616.0}, {"date": "2026-03-19", "close": 9.68, "volume": 994503.0}, {"date": "2026-03-20", "close": 9.11, "volume": 2007369.0}, {"date": "2026-03-23", "close": 8.81, "volume": 848201.0}, {"date": "2026-03-24", "close": 8.57, "volume": 599482.0}, {"date": "2026-03-25", "close": 8.91, "volume": 768748.0}, {"date": "2026-03-26", "close": 8.72, "volume": 1045482.0}, {"date": "2026-03-27", "close": 8.15, "volume": 750582.0}, {"date": "2026-03-30", "close": 8.58, "volume": 912349.0}, {"date": "2026-03-31", "close": 9.11, "volume": 1221830.0}, {"date": "2026-04-01", "close": 8.62, "volume": 679837.0}, {"date": "2026-04-02", "close": 8.94, "volume": 418141.0}, {"date": "2026-04-06", "close": 8.59, "volume": 544225.0}, {"date": "2026-04-07", "close": 9.09, "volume": 856315.0}, {"date": "2026-04-08", "close": 8.75, "volume": 512694.0}, {"date": "2026-04-09", "close": 9.75, "volume": 942154.0}, {"date": "2026-04-10", "close": 9.26, "volume": 399472.0}, {"date": "2026-04-13", "close": 9.69, "volume": 605069.0}, {"date": "2026-04-14", "close": 9.85, "volume": 520684.0}, {"date": "2026-04-15", "close": 10.04, "volume": 617419.0}, {"date": "2026-04-16", "close": 9.96, "volume": 743764.0}, {"date": "2026-04-17", "close": 10.35, "volume": 1045613.0}, {"date": "2026-04-20", "close": 10.09, "volume": 568432.0}, {"date": "2026-04-21", "close": 9.68, "volume": 1554522.0}, {"date": "2026-04-22", "close": 10.18, "volume": 596631.0}, {"date": "2026-04-23", "close": 10.17, "volume": 385493.0}, {"date": "2026-04-24", "close": 9.85, "volume": 385231.0}, {"date": "2026-04-27", "close": 9.53, "volume": 462204.0}, {"date": "2026-04-28", "close": 8.6, "volume": 605089.0}, {"date": "2026-04-29", "close": 8.63, "volume": 595435.0}, {"date": "2026-04-30", "close": 8.93, "volume": 678810.0}, {"date": "2026-05-01", "close": 9.3, "volume": 803829.0}, {"date": "2026-05-04", "close": 9.48, "volume": 902416.0}, {"date": "2026-05-05", "close": 9.56, "volume": 901086.0}, {"date": "2026-05-06", "close": 10.32, "volume": 1119796.0}, {"date": "2026-05-07", "close": 9.54, "volume": 649592.0}, {"date": "2026-05-08", "close": 9.75, "volume": 661325.0}, {"date": "2026-05-11", "close": 9.92, "volume": 658634.0}, {"date": "2026-05-12", "close": 10.66, "volume": 921348.0}, {"date": "2026-05-13", "close": 10.49, "volume": 562099.0}, {"date": "2026-05-14", "close": 10.1, "volume": 759917.0}, {"date": "2026-05-15", "close": 9.94, "volume": 603255.0}, {"date": "2026-05-18", "close": 8.99, "volume": 806049.0}, {"date": "2026-05-19", "close": 8.86, "volume": 1052887.0}, {"date": "2026-05-20", "close": 8.94, "volume": 644145.0}, {"date": "2026-05-21", "close": 8.67, "volume": 5932557.0}, {"date": "2026-05-22", "close": 8.78, "volume": 2528754.0}, {"date": "2026-05-26", "close": 8.84, "volume": 3651399.0}, {"date": "2026-05-27", "close": 8.73, "volume": 1605831.0}, {"date": "2026-05-28", "close": 8.84, "volume": 1178189.0}, {"date": "2026-05-29", "close": 9.0, "volume": 964011.0}, {"date": "2026-06-01", "close": 9.22, "volume": 1193150.0}, {"date": "2026-06-02", "close": 8.365, "volume": 1380406.0}, {"date": "2026-06-03", "close": 8.44, "volume": 1051882.0}, {"date": "2026-06-04", "close": 8.42, "volume": 1224034.0}, {"date": "2026-06-05", "close": 7.93, "volume": 1267672.0}, {"date": "2026-06-08", "close": 7.87, "volume": 1083036.0}, {"date": "2026-06-09", "close": 8.01, "volume": 1332768.0}, {"date": "2026-06-10", "close": 8.18, "volume": 1109239.0}, {"date": "2026-06-11", "close": 8.1, "volume": 1074274.0}, {"date": "2026-06-12", "close": 8.45, "volume": 1106335.0}, {"date": "2026-06-15", "close": 8.47, "volume": 970602.0}, {"date": "2026-06-16", "close": 8.74, "volume": 2618801.0}, {"date": "2026-06-17", "close": 9.13, "volume": 1963448.0}, {"date": "2026-06-18", "close": 8.72, "volume": 7434821.0}, {"date": "2026-06-22", "close": 9.4, "volume": 1393720.0}, {"date": "2026-06-23", "close": 9.91, "volume": 1631653.0}, {"date": "2026-06-24", "close": 10.04, "volume": 1903468.0}, {"date": "2026-06-25", "close": 9.72, "volume": 1350647.0}, {"date": "2026-06-26", "close": 9.98, "volume": 7137069.0}, {"date": "2026-06-29", "close": 10.49, "volume": 1855849.0}, {"date": "2026-06-30", "close": 10.31, "volume": 2392964.0}, {"date": "2026-07-01", "close": 9.83, "volume": 2049017.0}, {"date": "2026-07-02", "close": 10.34, "volume": 2074500.0}, {"date": "2026-07-06", "close": 10.45, "volume": 1322641.0}, {"date": "2026-07-07", "close": 12.02, "volume": 4242865.0}, {"date": "2026-07-08", "close": 11.0, "volume": 2430410.0}, {"date": "2026-07-09", "close": 11.09, "volume": 1447067.0}, {"date": "2026-07-10", "close": 11.11, "volume": 1624154.0}, {"date": "2026-07-13", "close": 10.52, "volume": 1250316.0}, {"date": "2026-07-14", "close": 10.68, "volume": 1187195.0}, {"date": "2026-07-15", "close": 10.53, "volume": 980799.0}, {"date": "2026-07-16", "close": 10.06, "volume": 1502165.0}, {"date": "2026-07-17", "close": 10.25, "volume": 1058309.0}, {"date": "2026-07-20", "close": 8.8, "volume": 3919461.0}, {"date": "2026-07-21", "close": 9.57, "volume": 2481350.0}, {"date": "2026-07-22", "close": 9.41, "volume": 1806628.0}, {"date": "2026-07-23", "close": 8.8, "volume": 995836.0}, {"date": "2026-07-24", "close": 8.52, "volume": 2318766.0}], "refreshing": true}