{"ticker": "IMRX", "overview": {"name": "Immuneering Corporation - Class A 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": "IMRX", "has_prices": true, "as_of": "2026-07-24", "last": 4.32, "prev_close": 4.39, "change": -0.0699999999999994, "change_pct": -0.015945330296127425, "session_volume": 465316.0, "vwap_5": 4.3759387352751755, "vwap_20": 4.896084643296886, "vwap_60": 4.834926975864124, "vwap_250": 5.80030407304189, "high_52w": 8.33, "low_52w": 3.92, "avg_volume_20": 1363943.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-002523", "src": "13DG", "ticker": "IMRX", "cik": "1790340", "company": "Immuneering Corp", "company_raw": "Immuneering Corp", "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 6.7% passive stake in IMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002523-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002523", "src": "13DG", "ticker": "IMRX", "cik": "1790340", "company": "Immuneering Corp", "company_raw": "Immuneering Corp", "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 6.7% passive stake in IMRX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002523-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180886}], "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": "Immuneering Corporation - Class A Common Stock", "new_value": "Immuneering Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001790340", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001790340", "applied": 1, "detected_at": "2026-10-25T10:19:53.927254"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IMRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-30", "close": 17.59, "volume": 942022.0}, {"date": "2021-08-02", "close": 17.0, "volume": 183013.0}, {"date": "2021-08-03", "close": 19.17, "volume": 160986.0}, {"date": "2021-08-04", "close": 22.58, "volume": 242742.0}, {"date": "2021-08-05", "close": 26.97, "volume": 216630.0}, {"date": "2021-08-06", "close": 28.23, "volume": 171211.0}, {"date": "2021-08-09", "close": 29.64, "volume": 74656.0}, {"date": "2021-08-10", "close": 30.24, "volume": 108187.0}, {"date": "2021-08-11", "close": 29.51, "volume": 65858.0}, {"date": "2021-08-12", "close": 28.18, "volume": 52464.0}, {"date": "2021-08-13", "close": 28.62, "volume": 51527.0}, {"date": "2021-08-16", "close": 29.95, "volume": 31386.0}, {"date": "2021-08-17", "close": 30.11, "volume": 26956.0}, {"date": "2021-08-18", "close": 31.51, "volume": 76020.0}, {"date": "2021-08-19", "close": 30.52, "volume": 57159.0}, {"date": "2021-08-20", "close": 30.43, "volume": 81826.0}, {"date": "2021-08-23", "close": 29.43, "volume": 104521.0}, {"date": "2021-08-24", "close": 28.57, "volume": 82888.0}, {"date": "2021-08-25", "close": 28.64, "volume": 55312.0}, {"date": "2021-08-26", "close": 28.24, "volume": 97955.0}, {"date": "2021-08-27", "close": 26.64, "volume": 95639.0}, {"date": "2021-08-30", "close": 26.35, "volume": 119130.0}, {"date": "2021-08-31", "close": 24.47, "volume": 162837.0}, {"date": "2021-09-01", "close": 26.05, "volume": 127087.0}, {"date": "2021-09-02", "close": 25.73, "volume": 107523.0}, {"date": "2021-09-03", "close": 28.31, "volume": 188024.0}, {"date": "2021-09-07", "close": 25.36, "volume": 150395.0}, {"date": "2021-09-08", "close": 23.84, "volume": 103750.0}, {"date": "2021-09-09", "close": 24.27, "volume": 158919.0}, {"date": "2021-09-10", "close": 20.75, "volume": 134403.0}, {"date": "2021-09-13", "close": 23.39, "volume": 256688.0}, {"date": "2021-09-14", "close": 25.87, "volume": 360397.0}, {"date": "2021-09-15", "close": 29.29, "volume": 222841.0}, {"date": "2021-09-16", "close": 29.19, "volume": 197332.0}, {"date": "2021-09-17", "close": 28.48, "volume": 1259124.0}, {"date": "2021-09-20", "close": 25.27, "volume": 289261.0}, {"date": "2021-09-21", "close": 27.28, "volume": 165967.0}, {"date": "2021-09-22", "close": 25.37, "volume": 67811.0}, {"date": "2021-09-23", "close": 26.7, "volume": 22212.0}, {"date": "2021-09-24", "close": 27.49, "volume": 23840.0}, {"date": "2021-09-27", "close": 32.84, "volume": 130284.0}, {"date": "2021-09-28", "close": 29.67, "volume": 78234.0}, {"date": "2021-09-29", "close": 28.04, "volume": 17288.0}, {"date": "2021-09-30", "close": 26.55, "volume": 116072.0}, {"date": "2021-10-01", "close": 28.9, "volume": 63720.0}, {"date": "2021-10-04", "close": 28.3, "volume": 63118.0}, {"date": "2021-10-05", "close": 29.4, "volume": 59799.0}, {"date": "2021-10-06", "close": 29.11, "volume": 68456.0}, {"date": "2021-10-07", "close": 29.71, "volume": 82675.0}, {"date": "2021-10-08", "close": 27.71, "volume": 13368.0}, {"date": "2021-10-11", "close": 22.6, "volume": 163123.0}, {"date": "2021-10-12", "close": 21.72, "volume": 136316.0}, {"date": "2021-10-13", "close": 23.02, "volume": 74068.0}, {"date": "2021-10-14", "close": 24.01, "volume": 79191.0}, {"date": "2021-10-15", "close": 24.86, "volume": 31921.0}, {"date": "2021-10-18", "close": 23.68, "volume": 41674.0}, {"date": "2021-10-19", "close": 24.91, "volume": 20989.0}, {"date": "2021-10-20", "close": 25.69, "volume": 33771.0}, {"date": "2021-10-21", "close": 26.12, "volume": 26590.0}, {"date": "2021-10-22", "close": 25.85, "volume": 40726.0}, {"date": "2021-10-25", "close": 24.54, "volume": 32218.0}, {"date": "2021-10-26", "close": 25.99, "volume": 46409.0}, {"date": "2021-10-27", "close": 26.89, "volume": 43540.0}, {"date": "2021-10-28", "close": 27.13, "volume": 54118.0}, {"date": "2021-10-29", "close": 27.1, "volume": 37273.0}, {"date": "2021-11-01", "close": 26.84, "volume": 53156.0}, {"date": "2021-11-02", "close": 28.97, "volume": 56174.0}, {"date": "2021-11-03", "close": 29.64, "volume": 30319.0}, {"date": "2021-11-04", "close": 30.28, "volume": 33569.0}, {"date": "2021-11-05", "close": 29.86, "volume": 46555.0}, {"date": "2021-11-08", "close": 31.02, "volume": 75921.0}, {"date": "2021-11-09", "close": 29.95, "volume": 67236.0}, {"date": "2021-11-10", "close": 29.35, "volume": 76227.0}, {"date": "2021-11-11", "close": 29.14, "volume": 43810.0}, {"date": "2021-11-12", "close": 27.87, "volume": 30902.0}, {"date": "2021-11-15", "close": 27.51, "volume": 34161.0}, {"date": "2021-11-16", "close": 27.65, "volume": 36180.0}, {"date": "2021-11-17", "close": 26.49, "volume": 22718.0}, {"date": "2021-11-18", "close": 26.1, "volume": 34227.0}, {"date": "2021-11-19", "close": 24.86, "volume": 52158.0}, {"date": "2021-11-22", "close": 22.5, "volume": 49815.0}, {"date": "2021-11-23", "close": 23.4, "volume": 41495.0}, {"date": "2021-11-24", "close": 24.03, "volume": 23892.0}, {"date": "2021-11-26", "close": 22.54, "volume": 16982.0}, {"date": "2021-11-29", "close": 24.5, "volume": 25081.0}, {"date": "2021-11-30", "close": 22.63, "volume": 49907.0}, {"date": "2021-12-01", "close": 20.11, "volume": 86979.0}, {"date": "2021-12-02", "close": 20.39, "volume": 39670.0}, {"date": "2021-12-03", "close": 19.37, "volume": 27825.0}, {"date": "2021-12-06", "close": 20.97, "volume": 112731.0}, {"date": "2021-12-07", "close": 20.58, "volume": 44073.0}, {"date": "2021-12-08", "close": 22.65, "volume": 33382.0}, {"date": "2021-12-09", "close": 21.87, "volume": 104707.0}, {"date": "2021-12-10", "close": 21.64, "volume": 48241.0}, {"date": "2021-12-13", "close": 20.9, "volume": 52687.0}, {"date": "2021-12-14", "close": 21.47, "volume": 68271.0}, {"date": "2021-12-15", "close": 21.33, "volume": 74157.0}, {"date": "2021-12-16", "close": 21.91, "volume": 34114.0}, {"date": "2021-12-17", "close": 21.28, "volume": 249805.0}, {"date": "2021-12-20", "close": 20.99, "volume": 101651.0}, {"date": "2021-12-21", "close": 22.49, "volume": 34619.0}, {"date": "2021-12-22", "close": 23.03, "volume": 42232.0}, {"date": "2021-12-23", "close": 20.5, "volume": 545181.0}, {"date": "2021-12-27", "close": 18.3, "volume": 96216.0}, {"date": "2021-12-28", "close": 16.68, "volume": 129553.0}, {"date": "2021-12-29", "close": 16.44, "volume": 48156.0}, {"date": "2021-12-30", "close": 16.12, "volume": 59027.0}, {"date": "2021-12-31", "close": 16.17, "volume": 36917.0}, {"date": "2022-01-03", "close": 16.99, "volume": 54383.0}, {"date": "2022-01-04", "close": 15.51, "volume": 38951.0}, {"date": "2022-01-05", "close": 15.48, "volume": 75002.0}, {"date": "2022-01-06", "close": 14.14, "volume": 49319.0}, {"date": "2022-01-07", "close": 15.47, "volume": 115173.0}, {"date": "2022-01-10", "close": 14.06, "volume": 56057.0}, {"date": "2022-01-11", "close": 14.74, "volume": 28308.0}, {"date": "2022-01-12", "close": 13.41, "volume": 61968.0}, {"date": "2022-01-13", "close": 13.82, "volume": 72536.0}, {"date": "2022-01-14", "close": 13.0, "volume": 117990.0}, {"date": "2022-01-18", "close": 12.4, "volume": 40790.0}, {"date": "2022-01-19", "close": 12.32, "volume": 115888.0}, {"date": "2022-01-20", "close": 12.48, "volume": 36814.0}, {"date": "2022-01-21", "close": 12.06, "volume": 69719.0}, {"date": "2022-01-24", "close": 12.22, "volume": 44077.0}, {"date": "2022-01-25", "close": 12.27, "volume": 26310.0}, {"date": "2022-01-26", "close": 11.5, "volume": 52040.0}, {"date": "2022-01-27", "close": 10.61, "volume": 59380.0}, {"date": "2022-01-28", "close": 10.0, "volume": 306219.0}, {"date": "2022-01-31", "close": 10.0, "volume": 237258.0}, {"date": "2022-02-01", "close": 10.32, "volume": 269730.0}, {"date": "2022-02-02", "close": 9.75, "volume": 133677.0}, {"date": "2022-02-03", "close": 9.45, "volume": 96183.0}, {"date": "2022-02-04", "close": 9.8, "volume": 121178.0}, {"date": "2022-02-07", "close": 10.0, "volume": 100672.0}, {"date": "2022-02-08", "close": 9.98, "volume": 210824.0}, {"date": "2022-02-09", "close": 10.45, "volume": 309541.0}, {"date": "2022-02-10", "close": 9.66, "volume": 109552.0}, {"date": "2022-02-11", "close": 9.5, "volume": 77232.0}, {"date": "2022-02-14", "close": 8.76, "volume": 113766.0}, {"date": "2022-02-15", "close": 9.58, "volume": 187443.0}, {"date": "2022-02-16", "close": 9.37, "volume": 63550.0}, {"date": "2022-02-17", "close": 8.84, "volume": 81152.0}, {"date": "2022-02-18", "close": 8.33, "volume": 164195.0}, {"date": "2022-02-22", "close": 8.19, "volume": 118095.0}, {"date": "2022-02-23", "close": 7.32, "volume": 130162.0}, {"date": "2022-02-24", "close": 7.72, "volume": 191646.0}, {"date": "2022-02-25", "close": 7.85, "volume": 125383.0}, {"date": "2022-02-28", "close": 7.47, "volume": 118381.0}, {"date": "2022-03-01", "close": 7.02, "volume": 151025.0}, {"date": "2022-03-02", "close": 7.34, "volume": 103929.0}, {"date": "2022-03-03", "close": 6.81, "volume": 105716.0}, {"date": "2022-03-04", "close": 6.63, "volume": 71292.0}, {"date": "2022-03-07", "close": 6.58, "volume": 96745.0}, {"date": "2022-03-08", "close": 6.75, "volume": 87546.0}, {"date": "2022-03-09", "close": 7.0, "volume": 146804.0}, {"date": "2022-03-10", "close": 6.94, "volume": 197471.0}, {"date": "2022-03-11", "close": 6.49, "volume": 118025.0}, {"date": "2022-03-14", "close": 6.75, "volume": 297438.0}, {"date": "2022-03-15", "close": 6.56, "volume": 172364.0}, {"date": "2022-03-16", "close": 6.9, "volume": 333982.0}, {"date": "2022-03-17", "close": 7.0, "volume": 290330.0}, {"date": "2022-03-18", "close": 7.0, "volume": 1388264.0}, {"date": "2022-03-21", "close": 7.26, "volume": 292132.0}, {"date": "2022-03-22", "close": 7.99, "volume": 274264.0}, {"date": "2022-03-23", "close": 7.64, "volume": 201524.0}, {"date": "2022-03-24", "close": 7.89, "volume": 245745.0}, {"date": "2022-03-25", "close": 7.25, "volume": 327990.0}, {"date": "2022-03-28", "close": 6.82, "volume": 205343.0}, {"date": "2022-03-29", "close": 6.79, "volume": 116158.0}, {"date": "2022-03-30", "close": 6.81, "volume": 155195.0}, {"date": "2022-03-31", "close": 6.47, "volume": 143675.0}, {"date": "2022-04-01", "close": 7.44, "volume": 159534.0}, {"date": "2022-04-04", "close": 7.81, "volume": 116056.0}, {"date": "2022-04-05", "close": 7.28, "volume": 109594.0}, {"date": "2022-04-06", "close": 7.07, "volume": 122018.0}, {"date": "2022-04-07", "close": 7.43, "volume": 162138.0}, {"date": "2022-04-08", "close": 7.07, "volume": 104461.0}, {"date": "2022-04-11", "close": 6.88, "volume": 172017.0}, {"date": "2022-04-12", "close": 6.1, "volume": 199982.0}, {"date": "2022-04-13", "close": 6.42, "volume": 111511.0}, {"date": "2022-04-14", "close": 6.39, "volume": 160672.0}, {"date": "2022-04-18", "close": 6.2, "volume": 177117.0}, {"date": "2022-04-19", "close": 6.62, "volume": 140156.0}, {"date": "2022-04-20", "close": 6.56, "volume": 102053.0}, {"date": "2022-04-21", "close": 6.07, "volume": 127217.0}, {"date": "2022-04-22", "close": 5.89, "volume": 142026.0}, {"date": "2022-04-25", "close": 5.95, "volume": 133327.0}, {"date": "2022-04-26", "close": 5.57, "volume": 120170.0}, {"date": "2022-04-27", "close": 5.35, "volume": 115822.0}, {"date": "2022-04-28", "close": 5.44, "volume": 100545.0}, {"date": "2022-04-29", "close": 4.97, "volume": 121075.0}, {"date": "2022-05-02", "close": 5.4, "volume": 120256.0}, {"date": "2022-05-03", "close": 5.54, "volume": 99520.0}, {"date": "2022-05-04", "close": 5.74, "volume": 141202.0}, {"date": "2022-05-05", "close": 5.26, "volume": 78391.0}, {"date": "2022-05-06", "close": 4.91, "volume": 94191.0}, {"date": "2022-05-09", "close": 4.29, "volume": 198173.0}, {"date": "2022-05-10", "close": 4.89, "volume": 129756.0}, {"date": "2022-05-11", "close": 4.42, "volume": 78183.0}, {"date": "2022-05-12", "close": 5.05, "volume": 233154.0}, {"date": "2022-05-13", "close": 5.03, "volume": 125912.0}, {"date": "2022-05-16", "close": 4.69, "volume": 73025.0}, {"date": "2022-05-17", "close": 5.06, "volume": 80295.0}, {"date": "2022-05-18", "close": 4.7, "volume": 51550.0}, {"date": "2022-05-19", "close": 4.45, "volume": 55908.0}, {"date": "2022-05-20", "close": 4.37, "volume": 108815.0}, {"date": "2022-05-23", "close": 4.4, "volume": 51195.0}, {"date": "2022-05-24", "close": 4.13, "volume": 73694.0}, {"date": "2022-05-25", "close": 3.89, "volume": 100325.0}, {"date": "2022-05-26", "close": 4.33, "volume": 113859.0}, {"date": "2022-05-27", "close": 4.62, "volume": 39323.0}, {"date": "2022-05-31", "close": 4.48, "volume": 45296.0}, {"date": "2022-06-01", "close": 3.97, "volume": 102017.0}, {"date": "2022-06-02", "close": 4.17, "volume": 54597.0}, {"date": "2022-06-03", "close": 4.75, "volume": 89958.0}, {"date": "2022-06-06", "close": 4.41, "volume": 124004.0}, {"date": "2022-06-07", "close": 5.18, "volume": 124008.0}, {"date": "2022-06-08", "close": 5.84, "volume": 107168.0}, {"date": "2022-06-09", "close": 6.43, "volume": 109119.0}, {"date": "2022-06-10", "close": 4.95, "volume": 136845.0}, {"date": "2022-06-13", "close": 4.68, "volume": 69316.0}, {"date": "2022-06-14", "close": 4.56, "volume": 39516.0}, {"date": "2022-06-15", "close": 4.87, "volume": 75976.0}, {"date": "2022-06-16", "close": 4.38, "volume": 87165.0}, {"date": "2022-06-17", "close": 4.6, "volume": 94700.0}, {"date": "2022-06-21", "close": 4.63, "volume": 108446.0}, {"date": "2022-06-22", "close": 4.75, "volume": 125248.0}, {"date": "2022-06-23", "close": 5.12, "volume": 120391.0}, {"date": "2022-06-24", "close": 4.52, "volume": 1961263.0}, {"date": "2022-06-27", "close": 5.1, "volume": 94878.0}, {"date": "2022-06-28", "close": 5.06, "volume": 43266.0}, {"date": "2022-06-29", "close": 5.2, "volume": 33669.0}, {"date": "2022-06-30", "close": 5.41, "volume": 46566.0}, {"date": "2022-07-01", "close": 5.0, "volume": 38661.0}, {"date": "2022-07-05", "close": 5.0, "volume": 21420.0}, {"date": "2022-07-06", "close": 5.29, "volume": 85844.0}, {"date": "2022-07-07", "close": 5.65, "volume": 48435.0}, {"date": "2022-07-08", "close": 7.28, "volume": 138847.0}, {"date": "2022-07-11", "close": 7.01, "volume": 70910.0}, {"date": "2022-07-12", "close": 6.87, "volume": 30840.0}, {"date": "2022-07-13", "close": 6.86, "volume": 23984.0}, {"date": "2022-07-14", "close": 7.56, "volume": 71733.0}, {"date": "2022-07-15", "close": 7.26, "volume": 44660.0}, {"date": "2022-07-18", "close": 7.38, "volume": 64374.0}, {"date": "2022-07-19", "close": 7.69, "volume": 26579.0}, {"date": "2022-07-20", "close": 7.57, "volume": 34120.0}, {"date": "2022-07-21", "close": 7.43, "volume": 30794.0}, {"date": "2022-07-22", "close": 7.13, "volume": 25127.0}, {"date": "2022-07-25", "close": 7.14, "volume": 21746.0}, {"date": "2022-07-26", "close": 6.8, "volume": 7625.0}, {"date": "2022-07-27", "close": 6.2, "volume": 47205.0}, {"date": "2022-07-28", "close": 6.43, "volume": 12742.0}, {"date": "2022-07-29", "close": 6.52, "volume": 9045.0}, {"date": "2022-08-01", "close": 6.47, "volume": 13667.0}, {"date": "2022-08-02", "close": 5.98, "volume": 13030.0}, {"date": "2022-08-03", "close": 6.85, "volume": 28269.0}, {"date": "2022-08-04", "close": 6.27, "volume": 25111.0}, {"date": "2022-08-05", "close": 6.4, "volume": 31969.0}, {"date": "2022-08-08", "close": 7.12, "volume": 15258.0}, {"date": "2022-08-09", "close": 6.71, "volume": 14693.0}, {"date": "2022-08-10", "close": 6.66, "volume": 15569.0}, {"date": "2022-08-11", "close": 6.33, "volume": 27574.0}, {"date": "2022-08-12", "close": 5.94, "volume": 10361.0}, {"date": "2022-08-15", "close": 6.61, "volume": 5681.0}, {"date": "2022-08-16", "close": 7.26, "volume": 17460.0}, {"date": "2022-08-17", "close": 7.12, "volume": 9173.0}, {"date": "2022-08-18", "close": 7.0, "volume": 6645.0}, {"date": "2022-08-19", "close": 6.69, "volume": 9682.0}, {"date": "2022-08-22", "close": 6.02, "volume": 18531.0}, {"date": "2022-08-23", "close": 6.33, "volume": 6238.0}, {"date": "2022-08-24", "close": 6.8, "volume": 5079.0}, {"date": "2022-08-25", "close": 6.3, "volume": 22105.0}, {"date": "2022-08-26", "close": 6.03, "volume": 14794.0}, {"date": "2022-08-29", "close": 6.0, "volume": 6426.0}, {"date": "2022-08-30", "close": 5.58, "volume": 16127.0}, {"date": "2022-08-31", "close": 5.58, "volume": 41853.0}, {"date": "2022-09-01", "close": 6.95, "volume": 37222.0}, {"date": "2022-09-02", "close": 7.44, "volume": 27590.0}, {"date": "2022-09-06", "close": 8.27, "volume": 114284.0}, {"date": "2022-09-07", "close": 8.13, "volume": 24367.0}, {"date": "2022-09-08", "close": 8.68, "volume": 19321.0}, {"date": "2022-09-09", "close": 8.87, "volume": 30786.0}, {"date": "2022-09-12", "close": 9.83, "volume": 52415.0}, {"date": "2022-09-13", "close": 12.0, "volume": 74071.0}, {"date": "2022-09-14", "close": 12.3, "volume": 105877.0}, {"date": "2022-09-15", "close": 11.99, "volume": 63034.0}, {"date": "2022-09-16", "close": 12.28, "volume": 341575.0}, {"date": "2022-09-19", "close": 12.85, "volume": 50233.0}, {"date": "2022-09-20", "close": 12.49, "volume": 35278.0}, {"date": "2022-09-21", "close": 12.12, "volume": 36729.0}, {"date": "2022-09-22", "close": 10.54, "volume": 54545.0}, {"date": "2022-09-23", "close": 10.25, "volume": 25828.0}, {"date": "2022-09-26", "close": 10.59, "volume": 27281.0}, {"date": "2022-09-27", "close": 10.6, "volume": 40214.0}, {"date": "2022-09-28", "close": 12.45, "volume": 19326.0}, {"date": "2022-09-29", "close": 13.12, "volume": 62025.0}, {"date": "2022-09-30", "close": 14.32, "volume": 241299.0}, {"date": "2022-10-03", "close": 14.96, "volume": 67745.0}, {"date": "2022-10-04", "close": 15.0, "volume": 64550.0}, {"date": "2022-10-05", "close": 14.13, "volume": 52461.0}, {"date": "2022-10-06", "close": 12.98, "volume": 95133.0}, {"date": "2022-10-07", "close": 12.85, "volume": 73194.0}, {"date": "2022-10-10", "close": 13.6, "volume": 58033.0}, {"date": "2022-10-11", "close": 12.78, "volume": 72606.0}, {"date": "2022-10-12", "close": 12.67, "volume": 42815.0}, {"date": "2022-10-13", "close": 13.0, "volume": 67839.0}, {"date": "2022-10-14", "close": 12.86, "volume": 56486.0}, {"date": "2022-10-17", "close": 13.16, "volume": 51357.0}, {"date": "2022-10-18", "close": 13.17, "volume": 86717.0}, {"date": "2022-10-19", "close": 13.14, "volume": 114514.0}, {"date": "2022-10-20", "close": 13.03, "volume": 85256.0}, {"date": "2022-10-21", "close": 12.97, "volume": 23629.0}, {"date": "2022-10-24", "close": 13.04, "volume": 30764.0}, {"date": "2022-10-25", "close": 13.27, "volume": 34482.0}, {"date": "2022-10-26", "close": 13.44, "volume": 46700.0}, {"date": "2022-10-27", "close": 13.13, "volume": 40728.0}, {"date": "2022-10-28", "close": 13.5, "volume": 38570.0}, {"date": "2022-10-31", "close": 13.85, "volume": 28326.0}, {"date": "2022-11-01", "close": 13.95, "volume": 41067.0}, {"date": "2022-11-02", "close": 13.13, "volume": 37132.0}, {"date": "2022-11-03", "close": 11.45, "volume": 83928.0}, {"date": "2022-11-04", "close": 10.32, "volume": 50347.0}, {"date": "2022-11-07", "close": 9.92, "volume": 32025.0}, {"date": "2022-11-08", "close": 9.1, "volume": 33569.0}, {"date": "2022-11-09", "close": 8.65, "volume": 19084.0}, {"date": "2022-11-10", "close": 8.65, "volume": 45461.0}, {"date": "2022-11-11", "close": 7.57, "volume": 71938.0}, {"date": "2022-11-14", "close": 7.48, "volume": 30237.0}, {"date": "2022-11-15", "close": 7.24, "volume": 57888.0}, {"date": "2022-11-16", "close": 6.88, "volume": 92015.0}, {"date": "2022-11-17", "close": 6.72, "volume": 37836.0}, {"date": "2022-11-18", "close": 7.0, "volume": 16501.0}, {"date": "2022-11-21", "close": 6.5, "volume": 27504.0}, {"date": "2022-11-22", "close": 6.5, "volume": 25837.0}, {"date": "2022-11-23", "close": 6.33, "volume": 19204.0}, {"date": "2022-11-25", "close": 6.57, "volume": 6965.0}, {"date": "2022-11-28", "close": 6.63, "volume": 15967.0}, {"date": "2022-11-29", "close": 6.37, "volume": 15550.0}, {"date": "2022-11-30", "close": 6.49, "volume": 55062.0}, {"date": "2022-12-01", "close": 6.46, "volume": 53466.0}, {"date": "2022-12-02", "close": 5.93, "volume": 42811.0}, {"date": "2022-12-05", "close": 6.11, "volume": 28273.0}, {"date": "2022-12-06", "close": 5.67, "volume": 47591.0}, {"date": "2022-12-07", "close": 5.6, "volume": 8424.0}, {"date": "2022-12-08", "close": 5.43, "volume": 24367.0}, {"date": "2022-12-09", "close": 5.18, "volume": 79583.0}, {"date": "2022-12-12", "close": 5.1, "volume": 86573.0}, {"date": "2022-12-13", "close": 5.0, "volume": 116595.0}, {"date": "2022-12-14", "close": 4.89, "volume": 51997.0}, {"date": "2022-12-15", "close": 4.57, "volume": 42551.0}, {"date": "2022-12-16", "close": 4.19, "volume": 78287.0}, {"date": "2022-12-19", "close": 4.24, "volume": 20215.0}, {"date": "2022-12-20", "close": 4.42, "volume": 39136.0}, {"date": "2022-12-21", "close": 4.09, "volume": 102607.0}, {"date": "2022-12-22", "close": 4.36, "volume": 65254.0}, {"date": "2022-12-23", "close": 4.37, "volume": 33373.0}, {"date": "2022-12-27", "close": 4.17, "volume": 18110.0}, {"date": "2022-12-28", "close": 4.37, "volume": 25434.0}, {"date": "2022-12-29", "close": 4.96, "volume": 51102.0}, {"date": "2022-12-30", "close": 4.85, "volume": 51130.0}, {"date": "2023-01-03", "close": 4.01, "volume": 66207.0}, {"date": "2023-01-04", "close": 4.01, "volume": 20367.0}, {"date": "2023-01-05", "close": 3.97, "volume": 25185.0}, {"date": "2023-01-06", "close": 3.94, "volume": 15061.0}, {"date": "2023-01-09", "close": 4.42, "volume": 30304.0}, {"date": "2023-01-10", "close": 4.48, "volume": 33470.0}, {"date": "2023-01-11", "close": 4.5, "volume": 7900.0}, {"date": "2023-01-12", "close": 4.82, "volume": 21771.0}, {"date": "2023-01-13", "close": 4.43, "volume": 29608.0}, {"date": "2023-01-17", "close": 4.23, "volume": 27770.0}, {"date": "2023-01-18", "close": 4.05, "volume": 19136.0}, {"date": "2023-01-19", "close": 4.08, "volume": 37785.0}, {"date": "2023-01-20", "close": 4.34, "volume": 23699.0}, {"date": "2023-01-23", "close": 4.18, "volume": 14744.0}, {"date": "2023-01-24", "close": 4.28, "volume": 20186.0}, {"date": "2023-01-25", "close": 4.61, "volume": 101261.0}, {"date": "2023-01-26", "close": 4.41, "volume": 69246.0}, {"date": "2023-01-27", "close": 4.45, "volume": 33484.0}, {"date": "2023-01-30", "close": 4.35, "volume": 4370.0}, {"date": "2023-01-31", "close": 4.19, "volume": 11989.0}, {"date": "2023-02-01", "close": 4.17, "volume": 31671.0}, {"date": "2023-02-02", "close": 4.18, "volume": 50499.0}, {"date": "2023-02-03", "close": 3.97, "volume": 61549.0}, {"date": "2023-02-06", "close": 3.88, "volume": 33770.0}, {"date": "2023-02-07", "close": 4.09, "volume": 114588.0}, {"date": "2023-02-08", "close": 3.93, "volume": 219913.0}, {"date": "2023-02-09", "close": 3.81, "volume": 58569.0}, {"date": "2023-02-10", "close": 3.78, "volume": 15303.0}, {"date": "2023-02-13", "close": 3.93, "volume": 12858.0}, {"date": "2023-02-14", "close": 3.89, "volume": 6692.0}, {"date": "2023-02-15", "close": 4.25, "volume": 32643.0}, {"date": "2023-02-16", "close": 4.33, "volume": 13753.0}, {"date": "2023-02-17", "close": 4.59, "volume": 13237.0}, {"date": "2023-02-21", "close": 4.69, "volume": 21274.0}, {"date": "2023-02-22", "close": 5.12, "volume": 28291.0}, {"date": "2023-02-23", "close": 5.27, "volume": 37641.0}, {"date": "2023-02-24", "close": 4.69, "volume": 24295.0}, {"date": "2023-02-27", "close": 4.8, "volume": 25851.0}, {"date": "2023-02-28", "close": 4.89, "volume": 7323.0}, {"date": "2023-03-01", "close": 5.1, "volume": 10296.0}, {"date": "2023-03-02", "close": 5.01, "volume": 12324.0}, {"date": "2023-03-03", "close": 5.09, "volume": 26090.0}, {"date": "2023-03-06", "close": 5.19, "volume": 26255.0}, {"date": "2023-03-07", "close": 5.51, "volume": 25091.0}, {"date": "2023-03-08", "close": 6.77, "volume": 97323.0}, {"date": "2023-03-09", "close": 7.14, "volume": 98390.0}, {"date": "2023-03-10", "close": 7.53, "volume": 60259.0}, {"date": "2023-03-13", "close": 8.0, "volume": 82422.0}, {"date": "2023-03-14", "close": 8.45, "volume": 80332.0}, {"date": "2023-03-15", "close": 7.77, "volume": 66927.0}, {"date": "2023-03-16", "close": 7.88, "volume": 32967.0}, {"date": "2023-03-17", "close": 8.07, "volume": 29120.0}, {"date": "2023-03-20", "close": 7.86, "volume": 17521.0}, {"date": "2023-03-21", "close": 8.76, "volume": 31235.0}, {"date": "2023-03-22", "close": 10.24, "volume": 168645.0}, {"date": "2023-03-23", "close": 10.38, "volume": 121420.0}, {"date": "2023-03-24", "close": 10.37, "volume": 79609.0}, {"date": "2023-03-27", "close": 10.13, "volume": 67843.0}, {"date": "2023-03-28", "close": 9.38, "volume": 50073.0}, {"date": "2023-03-29", "close": 9.72, "volume": 58951.0}, {"date": "2023-03-30", "close": 9.96, "volume": 26017.0}, {"date": "2023-03-31", "close": 9.71, "volume": 43059.0}, {"date": "2023-04-03", "close": 9.24, "volume": 65749.0}, {"date": "2023-04-04", "close": 8.27, "volume": 58203.0}, {"date": "2023-04-05", "close": 8.36, "volume": 45475.0}, {"date": "2023-04-06", "close": 9.78, "volume": 68456.0}, {"date": "2023-04-10", "close": 11.59, "volume": 125032.0}, {"date": "2023-04-11", "close": 12.26, "volume": 104648.0}, {"date": "2023-04-12", "close": 12.46, "volume": 65060.0}, {"date": "2023-04-13", "close": 12.35, "volume": 75515.0}, {"date": "2023-04-14", "close": 12.58, "volume": 63402.0}, {"date": "2023-04-17", "close": 12.19, "volume": 59179.0}, {"date": "2023-04-18", "close": 13.36, "volume": 198203.0}, {"date": "2023-04-19", "close": 12.93, "volume": 178735.0}, {"date": "2023-04-20", "close": 11.81, "volume": 65828.0}, {"date": "2023-04-21", "close": 11.43, "volume": 49590.0}, {"date": "2023-04-24", "close": 11.52, "volume": 57260.0}, {"date": "2023-04-25", "close": 10.14, "volume": 70316.0}, {"date": "2023-04-26", "close": 11.01, "volume": 81846.0}, {"date": "2023-04-27", "close": 10.6, "volume": 70606.0}, {"date": "2023-04-28", "close": 10.98, "volume": 54063.0}, {"date": "2023-05-01", "close": 10.45, "volume": 44414.0}, {"date": "2023-05-02", "close": 8.94, "volume": 102018.0}, {"date": "2023-05-03", "close": 8.8, "volume": 97503.0}, {"date": "2023-05-04", "close": 8.03, "volume": 102350.0}, {"date": "2023-05-05", "close": 7.98, "volume": 171431.0}, {"date": "2023-05-08", "close": 7.24, "volume": 81074.0}, {"date": "2023-05-09", "close": 7.815, "volume": 40300.0}, {"date": "2023-05-10", "close": 7.2, "volume": 38807.0}, {"date": "2023-05-11", "close": 7.43, "volume": 19228.0}, {"date": "2023-05-12", "close": 7.78, "volume": 29470.0}, {"date": "2023-05-15", "close": 7.98, "volume": 68154.0}, {"date": "2023-05-16", "close": 8.41, "volume": 70786.0}, {"date": "2023-05-17", "close": 8.66, "volume": 38292.0}, {"date": "2023-05-18", "close": 8.95, "volume": 48507.0}, {"date": "2023-05-19", "close": 9.7, "volume": 75961.0}, {"date": "2023-05-22", "close": 8.2, "volume": 86607.0}, {"date": "2023-05-23", "close": 6.97, "volume": 121659.0}, {"date": "2023-05-24", "close": 6.5, "volume": 99668.0}, {"date": "2023-05-25", "close": 6.53, "volume": 44130.0}, {"date": "2023-05-26", "close": 6.485, "volume": 75927.0}, {"date": "2023-05-30", "close": 6.93, "volume": 68147.0}, {"date": "2023-05-31", "close": 7.75, "volume": 133819.0}, {"date": "2023-06-01", "close": 9.42, "volume": 105528.0}, {"date": "2023-06-02", "close": 8.75, "volume": 81757.0}, {"date": "2023-06-05", "close": 8.51, "volume": 125977.0}, {"date": "2023-06-06", "close": 9.25, "volume": 62143.0}, {"date": "2023-06-07", "close": 10.0, "volume": 75868.0}, {"date": "2023-06-08", "close": 10.26, "volume": 102274.0}, {"date": "2023-06-09", "close": 9.9, "volume": 63151.0}, {"date": "2023-06-12", "close": 9.89, "volume": 56274.0}, {"date": "2023-06-13", "close": 9.55, "volume": 51651.0}, {"date": "2023-06-14", "close": 9.32, "volume": 82592.0}, {"date": "2023-06-15", "close": 9.85, "volume": 64052.0}, {"date": "2023-06-16", "close": 11.21, "volume": 327929.0}, {"date": "2023-06-20", "close": 11.42, "volume": 178800.0}, {"date": "2023-06-21", "close": 11.16, "volume": 117873.0}, {"date": "2023-06-22", "close": 11.29, "volume": 96810.0}, {"date": "2023-06-23", "close": 10.28, "volume": 2276793.0}, {"date": "2023-06-26", "close": 9.47, "volume": 222635.0}, {"date": "2023-06-27", "close": 9.55, "volume": 159155.0}, {"date": "2023-06-28", "close": 9.79, "volume": 74261.0}, {"date": "2023-06-29", "close": 9.58, "volume": 52110.0}, {"date": "2023-06-30", "close": 10.14, "volume": 168517.0}, {"date": "2023-07-03", "close": 9.73, "volume": 35866.0}, {"date": "2023-07-05", "close": 9.99, "volume": 89316.0}, {"date": "2023-07-06", "close": 9.91, "volume": 92060.0}, {"date": "2023-07-07", "close": 9.89, "volume": 41637.0}, {"date": "2023-07-10", "close": 10.15, "volume": 64943.0}, {"date": "2023-07-11", "close": 9.92, "volume": 81340.0}, {"date": "2023-07-12", "close": 9.27, "volume": 53944.0}, {"date": "2023-07-13", "close": 9.48, "volume": 33584.0}, {"date": "2023-07-14", "close": 9.9, "volume": 42839.0}, {"date": "2023-07-17", "close": 9.96, "volume": 62779.0}, {"date": "2023-07-18", "close": 10.13, "volume": 53389.0}, {"date": "2023-07-19", "close": 9.63, "volume": 64552.0}, {"date": "2023-07-20", "close": 10.21, "volume": 52689.0}, {"date": "2023-07-21", "close": 10.16, "volume": 125190.0}, {"date": "2023-07-24", "close": 10.24, "volume": 45127.0}, {"date": "2023-07-25", "close": 9.81, "volume": 52227.0}, {"date": "2023-07-26", "close": 9.28, "volume": 79491.0}, {"date": "2023-07-27", "close": 9.38, "volume": 42053.0}, {"date": "2023-07-28", "close": 10.13, "volume": 82048.0}, {"date": "2023-07-31", "close": 10.16, "volume": 69615.0}, {"date": "2023-08-01", "close": 10.64, "volume": 77255.0}, {"date": "2023-08-02", "close": 10.68, "volume": 53917.0}, {"date": "2023-08-03", "close": 10.25, "volume": 48484.0}, {"date": "2023-08-04", "close": 10.44, "volume": 60797.0}, {"date": "2023-08-07", "close": 9.82, "volume": 47152.0}, {"date": "2023-08-08", "close": 10.0, "volume": 46237.0}, {"date": "2023-08-09", "close": 10.0, "volume": 51393.0}, {"date": "2023-08-10", "close": 10.0, "volume": 25877.0}, {"date": "2023-08-11", "close": 10.15, "volume": 34893.0}, {"date": "2023-08-14", "close": 9.65, "volume": 39771.0}, {"date": "2023-08-15", "close": 9.39, "volume": 63548.0}, {"date": "2023-08-16", "close": 8.67, "volume": 55422.0}, {"date": "2023-08-17", "close": 8.81, "volume": 44692.0}, {"date": "2023-08-18", "close": 8.96, "volume": 29102.0}, {"date": "2023-08-21", "close": 9.81, "volume": 72937.0}, {"date": "2023-08-22", "close": 9.59, "volume": 40736.0}, {"date": "2023-08-23", "close": 10.0, "volume": 32147.0}, {"date": "2023-08-24", "close": 9.67, "volume": 30099.0}, {"date": "2023-08-25", "close": 9.44, "volume": 14863.0}, {"date": "2023-08-28", "close": 9.12, "volume": 19060.0}, {"date": "2023-08-29", "close": 9.15, "volume": 29687.0}, {"date": "2023-08-30", "close": 9.15, "volume": 22660.0}, {"date": "2023-08-31", "close": 9.01, "volume": 69375.0}, {"date": "2023-09-01", "close": 9.0, "volume": 38214.0}, {"date": "2023-09-05", "close": 8.73, "volume": 65007.0}, {"date": "2023-09-06", "close": 8.85, "volume": 66961.0}, {"date": "2023-09-07", "close": 8.39, "volume": 60267.0}, {"date": "2023-09-08", "close": 8.0, "volume": 39658.0}, {"date": "2023-09-11", "close": 7.82, "volume": 40880.0}, {"date": "2023-09-12", "close": 7.73, "volume": 48317.0}, {"date": "2023-09-13", "close": 7.21, "volume": 50082.0}, {"date": "2023-09-14", "close": 7.66, "volume": 72072.0}, {"date": "2023-09-15", "close": 8.05, "volume": 289715.0}, {"date": "2023-09-18", "close": 7.93, "volume": 29836.0}, {"date": "2023-09-19", "close": 7.91, "volume": 17957.0}, {"date": "2023-09-20", "close": 7.89, "volume": 11520.0}, {"date": "2023-09-21", "close": 7.73, "volume": 43564.0}, {"date": "2023-09-22", "close": 7.67, "volume": 33291.0}, {"date": "2023-09-25", "close": 7.48, "volume": 21010.0}, {"date": "2023-09-26", "close": 7.7, "volume": 23939.0}, {"date": "2023-09-27", "close": 8.18, "volume": 46990.0}, {"date": "2023-09-28", "close": 7.83, "volume": 27384.0}, {"date": "2023-09-29", "close": 7.68, "volume": 21404.0}, {"date": "2023-10-02", "close": 7.08, "volume": 51040.0}, {"date": "2023-10-03", "close": 7.19, "volume": 44031.0}, {"date": "2023-10-04", "close": 7.12, "volume": 36642.0}, {"date": "2023-10-05", "close": 7.46, "volume": 43197.0}, {"date": "2023-10-06", "close": 7.26, "volume": 33642.0}, {"date": "2023-10-09", "close": 7.06, "volume": 18283.0}, {"date": "2023-10-10", "close": 7.47, "volume": 64333.0}, {"date": "2023-10-11", "close": 6.69, "volume": 55844.0}, {"date": "2023-10-12", "close": 6.245, "volume": 48691.0}, {"date": "2023-10-13", "close": 6.0, "volume": 57129.0}, {"date": "2023-10-16", "close": 6.02, "volume": 82055.0}, {"date": "2023-10-17", "close": 6.04, "volume": 76429.0}, {"date": "2023-10-18", "close": 6.0, "volume": 60653.0}, {"date": "2023-10-19", "close": 6.0, "volume": 63401.0}, {"date": "2023-10-20", "close": 5.88, "volume": 26495.0}, {"date": "2023-10-23", "close": 5.68, "volume": 33308.0}, {"date": "2023-10-24", "close": 5.49, "volume": 32547.0}, {"date": "2023-10-25", "close": 5.51, "volume": 32087.0}, {"date": "2023-10-26", "close": 5.36, "volume": 26286.0}, {"date": "2023-10-27", "close": 5.0, "volume": 61440.0}, {"date": "2023-10-30", "close": 5.96, "volume": 77781.0}, {"date": "2023-10-31", "close": 7.03, "volume": 54349.0}, {"date": "2023-11-01", "close": 6.48, "volume": 52913.0}, {"date": "2023-11-02", "close": 6.0, "volume": 46766.0}, {"date": "2023-11-03", "close": 6.0, "volume": 52140.0}, {"date": "2023-11-06", "close": 6.0, "volume": 99257.0}, {"date": "2023-11-07", "close": 6.0, "volume": 29564.0}, {"date": "2023-11-08", "close": 5.9, "volume": 21661.0}, {"date": "2023-11-09", "close": 5.2, "volume": 58449.0}, {"date": "2023-11-10", "close": 5.185, "volume": 147898.0}, {"date": "2023-11-13", "close": 4.84, "volume": 87477.0}, {"date": "2023-11-14", "close": 5.265, "volume": 233838.0}, {"date": "2023-11-15", "close": 5.28, "volume": 55120.0}, {"date": "2023-11-16", "close": 5.14, "volume": 124415.0}, {"date": "2023-11-17", "close": 5.6, "volume": 88108.0}, {"date": "2023-11-20", "close": 5.58, "volume": 38728.0}, {"date": "2023-11-21", "close": 7.0, "volume": 140931.0}, {"date": "2023-11-22", "close": 7.46, "volume": 74726.0}, {"date": "2023-11-24", "close": 7.7, "volume": 25578.0}, {"date": "2023-11-27", "close": 7.89, "volume": 43323.0}, {"date": "2023-11-28", "close": 7.21, "volume": 36900.0}, {"date": "2023-11-29", "close": 6.57, "volume": 42759.0}, {"date": "2023-11-30", "close": 6.56, "volume": 36692.0}, {"date": "2023-12-01", "close": 8.27, "volume": 75004.0}, {"date": "2023-12-04", "close": 8.28, "volume": 54539.0}, {"date": "2023-12-05", "close": 8.44, "volume": 60651.0}, {"date": "2023-12-06", "close": 8.25, "volume": 63181.0}, {"date": "2023-12-07", "close": 8.17, "volume": 57500.0}, {"date": "2023-12-08", "close": 7.37, "volume": 71549.0}, {"date": "2023-12-11", "close": 7.03, "volume": 100014.0}, {"date": "2023-12-12", "close": 6.53, "volume": 60418.0}, {"date": "2023-12-13", "close": 6.81, "volume": 86163.0}, {"date": "2023-12-14", "close": 7.73, "volume": 55104.0}, {"date": "2023-12-15", "close": 8.0, "volume": 292312.0}, {"date": "2023-12-18", "close": 7.93, "volume": 23949.0}, {"date": "2023-12-19", "close": 7.78, "volume": 53063.0}, {"date": "2023-12-20", "close": 6.7, "volume": 140760.0}, {"date": "2023-12-21", "close": 6.98, "volume": 52379.0}, {"date": "2023-12-22", "close": 7.0, "volume": 84264.0}, {"date": "2023-12-26", "close": 7.48, "volume": 53587.0}, {"date": "2023-12-27", "close": 7.4, "volume": 85194.0}, {"date": "2023-12-28", "close": 7.8, "volume": 79318.0}, {"date": "2023-12-29", "close": 7.35, "volume": 41914.0}, {"date": "2024-01-02", "close": 7.32, "volume": 58241.0}, {"date": "2024-01-03", "close": 6.56, "volume": 59673.0}, {"date": "2024-01-04", "close": 6.77, "volume": 57089.0}, {"date": "2024-01-05", "close": 6.52, "volume": 55387.0}, {"date": "2024-01-08", "close": 6.71, "volume": 29718.0}, {"date": "2024-01-09", "close": 6.71, "volume": 27823.0}, {"date": "2024-01-10", "close": 6.49, "volume": 26563.0}, {"date": "2024-01-11", "close": 6.23, "volume": 57993.0}, {"date": "2024-01-12", "close": 6.6, "volume": 25209.0}, {"date": "2024-01-16", "close": 5.76, "volume": 75225.0}, {"date": "2024-01-17", "close": 5.77, "volume": 43082.0}, {"date": "2024-01-18", "close": 5.81, "volume": 37596.0}, {"date": "2024-01-19", "close": 5.91, "volume": 182897.0}, {"date": "2024-01-22", "close": 6.02, "volume": 23577.0}, {"date": "2024-01-23", "close": 5.86, "volume": 14845.0}, {"date": "2024-01-24", "close": 6.02, "volume": 24817.0}, {"date": "2024-01-25", "close": 6.2, "volume": 23851.0}, {"date": "2024-01-26", "close": 6.16, "volume": 25089.0}, {"date": "2024-01-29", "close": 6.45, "volume": 40322.0}, {"date": "2024-01-30", "close": 6.66, "volume": 48743.0}, {"date": "2024-01-31", "close": 5.87, "volume": 34243.0}, {"date": "2024-02-01", "close": 5.745, "volume": 69840.0}, {"date": "2024-02-02", "close": 5.65, "volume": 33736.0}, {"date": "2024-02-05", "close": 5.52, "volume": 41685.0}, {"date": "2024-02-06", "close": 5.7, "volume": 15498.0}, {"date": "2024-02-07", "close": 5.98, "volume": 29136.0}, {"date": "2024-02-08", "close": 6.09, "volume": 18811.0}, {"date": "2024-02-09", "close": 6.61, "volume": 38212.0}, {"date": "2024-02-12", "close": 6.65, "volume": 71379.0}, {"date": "2024-02-13", "close": 6.0, "volume": 137703.0}, {"date": "2024-02-14", "close": 6.48, "volume": 78726.0}, {"date": "2024-02-15", "close": 6.7, "volume": 34600.0}, {"date": "2024-02-16", "close": 6.6, "volume": 42567.0}, {"date": "2024-02-20", "close": 6.76, "volume": 88207.0}, {"date": "2024-02-21", "close": 6.58, "volume": 39973.0}, {"date": "2024-02-22", "close": 6.42, "volume": 22850.0}, {"date": "2024-02-23", "close": 6.46, "volume": 52068.0}, {"date": "2024-02-26", "close": 6.39, "volume": 37024.0}, {"date": "2024-02-27", "close": 6.43, "volume": 35862.0}, {"date": "2024-02-28", "close": 6.35, "volume": 15334.0}, {"date": "2024-02-29", "close": 6.2, "volume": 43627.0}, {"date": "2024-03-01", "close": 6.15, "volume": 77627.0}, {"date": "2024-03-04", "close": 6.15, "volume": 238931.0}, {"date": "2024-03-05", "close": 6.2, "volume": 137269.0}, {"date": "2024-03-06", "close": 6.4, "volume": 214187.0}, {"date": "2024-03-07", "close": 6.68, "volume": 118142.0}, {"date": "2024-03-08", "close": 6.56, "volume": 46326.0}, {"date": "2024-03-11", "close": 5.935, "volume": 158453.0}, {"date": "2024-03-12", "close": 5.855, "volume": 68147.0}, {"date": "2024-03-13", "close": 5.88, "volume": 41764.0}, {"date": "2024-03-14", "close": 2.9, "volume": 6278065.0}, {"date": "2024-03-15", "close": 1.91, "volume": 3651803.0}, {"date": "2024-03-18", "close": 2.56, "volume": 13811990.0}, {"date": "2024-03-19", "close": 2.57, "volume": 1578727.0}, {"date": "2024-03-20", "close": 2.78, "volume": 1456992.0}, {"date": "2024-03-21", "close": 2.73, "volume": 967735.0}, {"date": "2024-03-22", "close": 2.55, "volume": 707360.0}, {"date": "2024-03-25", "close": 2.53, "volume": 480222.0}, {"date": "2024-03-26", "close": 2.39, "volume": 622621.0}, {"date": "2024-03-27", "close": 2.43, "volume": 705205.0}, {"date": "2024-03-28", "close": 2.89, "volume": 962839.0}, {"date": "2024-04-01", "close": 2.75, "volume": 1458265.0}, {"date": "2024-04-02", "close": 2.5, "volume": 558974.0}, {"date": "2024-04-03", "close": 2.4, "volume": 449747.0}, {"date": "2024-04-04", "close": 2.35, "volume": 466631.0}, {"date": "2024-04-05", "close": 2.19, "volume": 531979.0}, {"date": "2024-04-08", "close": 2.12, "volume": 749737.0}, {"date": "2024-04-09", "close": 2.19, "volume": 396602.0}, {"date": "2024-04-10", "close": 2.01, "volume": 1289545.0}, {"date": "2024-04-11", "close": 2.08, "volume": 720030.0}, {"date": "2024-04-12", "close": 2.1, "volume": 257603.0}, {"date": "2024-04-15", "close": 1.915, "volume": 857129.0}, {"date": "2024-04-16", "close": 1.84, "volume": 689968.0}, {"date": "2024-04-17", "close": 1.86, "volume": 295376.0}, {"date": "2024-04-18", "close": 1.77, "volume": 178106.0}, {"date": "2024-04-19", "close": 1.8, "volume": 515620.0}, {"date": "2024-04-22", "close": 1.72, "volume": 331241.0}, {"date": "2024-04-23", "close": 1.63, "volume": 330889.0}, {"date": "2024-04-24", "close": 1.5, "volume": 471313.0}, {"date": "2024-04-25", "close": 1.43, "volume": 382352.0}, {"date": "2024-04-26", "close": 1.47, "volume": 295784.0}, {"date": "2024-04-29", "close": 1.48, "volume": 596728.0}, {"date": "2024-04-30", "close": 1.42, "volume": 573287.0}, {"date": "2024-05-01", "close": 1.53, "volume": 954146.0}, {"date": "2024-05-02", "close": 1.56, "volume": 313063.0}, {"date": "2024-05-03", "close": 1.64, "volume": 340551.0}, {"date": "2024-05-06", "close": 1.65, "volume": 319002.0}, {"date": "2024-05-07", "close": 1.56, "volume": 268551.0}, {"date": "2024-05-08", "close": 1.63, "volume": 258509.0}, {"date": "2024-05-09", "close": 1.56, "volume": 177497.0}, {"date": "2024-05-10", "close": 1.45, "volume": 252267.0}, {"date": "2024-05-13", "close": 1.59, "volume": 174349.0}, {"date": "2024-05-14", "close": 1.6, "volume": 136073.0}, {"date": "2024-05-15", "close": 1.57, "volume": 106318.0}, {"date": "2024-05-16", "close": 1.54, "volume": 129336.0}, {"date": "2024-05-17", "close": 1.47, "volume": 184023.0}, {"date": "2024-05-20", "close": 1.47, "volume": 95749.0}, {"date": "2024-05-21", "close": 1.54, "volume": 100731.0}, {"date": "2024-05-22", "close": 1.55, "volume": 297048.0}, {"date": "2024-05-23", "close": 1.42, "volume": 170367.0}, {"date": "2024-05-24", "close": 1.39, "volume": 183493.0}, {"date": "2024-05-28", "close": 1.44, "volume": 242125.0}, {"date": "2024-05-29", "close": 1.45, "volume": 196003.0}, {"date": "2024-05-30", "close": 1.38, "volume": 156612.0}, {"date": "2024-05-31", "close": 1.39, "volume": 159067.0}, {"date": "2024-06-03", "close": 1.38, "volume": 137299.0}, {"date": "2024-06-04", "close": 1.34, "volume": 348535.0}, {"date": "2024-06-05", "close": 1.38, "volume": 123815.0}, {"date": "2024-06-06", "close": 1.41, "volume": 100682.0}, {"date": "2024-06-07", "close": 1.37, "volume": 147254.0}, {"date": "2024-06-10", "close": 1.49, "volume": 327023.0}, {"date": "2024-06-11", "close": 1.69, "volume": 768076.0}, {"date": "2024-06-12", "close": 1.54, "volume": 249381.0}, {"date": "2024-06-13", "close": 1.69, "volume": 250669.0}, {"date": "2024-06-14", "close": 1.51, "volume": 242963.0}, {"date": "2024-06-17", "close": 1.535, "volume": 415271.0}, {"date": "2024-06-18", "close": 1.48, "volume": 158186.0}, {"date": "2024-06-20", "close": 1.41, "volume": 141474.0}, {"date": "2024-06-21", "close": 1.43, "volume": 147798.0}, {"date": "2024-06-24", "close": 1.49, "volume": 132905.0}, {"date": "2024-06-25", "close": 1.43, "volume": 263469.0}, {"date": "2024-06-26", "close": 1.38, "volume": 161515.0}, {"date": "2024-06-27", "close": 1.43, "volume": 177852.0}, {"date": "2024-06-28", "close": 1.28, "volume": 2510640.0}, {"date": "2024-07-01", "close": 1.17, "volume": 354198.0}, {"date": "2024-07-02", "close": 1.09, "volume": 594645.0}, {"date": "2024-07-03", "close": 1.13, "volume": 112038.0}, {"date": "2024-07-05", "close": 1.09, "volume": 143088.0}, {"date": "2024-07-08", "close": 1.12, "volume": 146610.0}, {"date": "2024-07-09", "close": 1.11, "volume": 66566.0}, {"date": "2024-07-10", "close": 1.34, "volume": 279011.0}, {"date": "2024-07-11", "close": 1.31, "volume": 297985.0}, {"date": "2024-07-12", "close": 1.24, "volume": 195769.0}, {"date": "2024-07-15", "close": 1.22, "volume": 76768.0}, {"date": "2024-07-16", "close": 1.25, "volume": 248684.0}, {"date": "2024-07-17", "close": 1.17, "volume": 188970.0}, {"date": "2024-07-18", "close": 1.14, "volume": 72007.0}, {"date": "2024-07-19", "close": 1.11, "volume": 64459.0}, {"date": "2024-07-22", "close": 1.2, "volume": 78070.0}, {"date": "2024-07-23", "close": 1.19, "volume": 80491.0}, {"date": "2024-07-24", "close": 1.15, "volume": 38290.0}, {"date": "2024-07-25", "close": 1.23, "volume": 77320.0}, {"date": "2024-07-26", "close": 1.24, "volume": 65135.0}, {"date": "2024-07-29", "close": 1.28, "volume": 192236.0}, {"date": "2024-07-30", "close": 1.13, "volume": 131470.0}, {"date": "2024-07-31", "close": 1.13, "volume": 6827507.0}, {"date": "2024-08-01", "close": 1.35, "volume": 67234630.0}, {"date": "2024-08-02", "close": 1.33, "volume": 2849889.0}, {"date": "2024-08-05", "close": 1.22, "volume": 1231327.0}, {"date": "2024-08-06", "close": 1.24, "volume": 2307887.0}, {"date": "2024-08-07", "close": 1.14, "volume": 850894.0}, {"date": "2024-08-08", "close": 1.12, "volume": 511605.0}, {"date": "2024-08-09", "close": 1.09, "volume": 582559.0}, {"date": "2024-08-12", "close": 1.14, "volume": 502237.0}, {"date": "2024-08-13", "close": 1.14, "volume": 379825.0}, {"date": "2024-08-14", "close": 1.08, "volume": 453479.0}, {"date": "2024-08-15", "close": 1.08, "volume": 494591.0}, {"date": "2024-08-16", "close": 1.03, "volume": 635670.0}, {"date": "2024-08-19", "close": 1.08, "volume": 1074376.0}, {"date": "2024-08-20", "close": 1.07, "volume": 430392.0}, {"date": "2024-08-21", "close": 1.12, "volume": 264927.0}, {"date": "2024-08-22", "close": 1.05, "volume": 225305.0}, {"date": "2024-08-23", "close": 1.07, "volume": 167094.0}, {"date": "2024-08-26", "close": 1.17, "volume": 454471.0}, {"date": "2024-08-27", "close": 1.13, "volume": 325869.0}, {"date": "2024-08-28", "close": 1.13, "volume": 251179.0}, {"date": "2024-08-29", "close": 1.16, "volume": 171824.0}, {"date": "2024-08-30", "close": 1.11, "volume": 264507.0}, {"date": "2024-09-03", "close": 1.21, "volume": 1658632.0}, {"date": "2024-09-04", "close": 1.25, "volume": 914845.0}, {"date": "2024-09-05", "close": 1.19, "volume": 689793.0}, {"date": "2024-09-06", "close": 1.18, "volume": 379647.0}, {"date": "2024-09-09", "close": 1.16, "volume": 419446.0}, {"date": "2024-09-10", "close": 1.195, "volume": 297666.0}, {"date": "2024-09-11", "close": 1.29, "volume": 448076.0}, {"date": "2024-09-12", "close": 1.43, "volume": 12694700.0}, {"date": "2024-09-13", "close": 2.02, "volume": 136725000.0}, {"date": "2024-09-16", "close": 2.87, "volume": 65955050.0}, {"date": "2024-09-17", "close": 2.78, "volume": 36314570.0}, {"date": "2024-09-18", "close": 2.28, "volume": 4523065.0}, {"date": "2024-09-19", "close": 2.42, "volume": 4122376.0}, {"date": "2024-09-20", "close": 3.21, "volume": 25146970.0}, {"date": "2024-09-23", "close": 2.87, "volume": 4494358.0}, {"date": "2024-09-24", "close": 2.92, "volume": 2460924.0}, {"date": "2024-09-25", "close": 2.94, "volume": 4252033.0}, {"date": "2024-09-26", "close": 2.61, "volume": 2961808.0}, {"date": "2024-09-27", "close": 2.66, "volume": 1559029.0}, {"date": "2024-09-30", "close": 2.49, "volume": 1184842.0}, {"date": "2024-10-01", "close": 2.32, "volume": 1390854.0}, {"date": "2024-10-02", "close": 2.43, "volume": 789017.0}, {"date": "2024-10-03", "close": 2.37, "volume": 420149.0}, {"date": "2024-10-04", "close": 2.47, "volume": 1144476.0}, {"date": "2024-10-07", "close": 2.45, "volume": 548887.0}, {"date": "2024-10-08", "close": 2.39, "volume": 701359.0}, {"date": "2024-10-09", "close": 2.19, "volume": 821081.0}, {"date": "2024-10-10", "close": 2.22, "volume": 356704.0}, {"date": "2024-10-11", "close": 2.19, "volume": 424519.0}, {"date": "2024-10-14", "close": 2.0, "volume": 942673.0}, {"date": "2024-10-15", "close": 2.31, "volume": 25792660.0}, {"date": "2024-10-16", "close": 2.22, "volume": 1849551.0}, {"date": "2024-10-17", "close": 2.09, "volume": 854806.0}, {"date": "2024-10-18", "close": 2.24, "volume": 916632.0}, {"date": "2024-10-21", "close": 2.16, "volume": 348907.0}, {"date": "2024-10-22", "close": 2.2, "volume": 340996.0}, {"date": "2024-10-23", "close": 2.16, "volume": 363057.0}, {"date": "2024-10-24", "close": 2.15, "volume": 458511.0}, {"date": "2024-10-25", "close": 2.01, "volume": 395571.0}, {"date": "2024-10-28", "close": 2.14, "volume": 255144.0}, {"date": "2024-10-29", "close": 1.98, "volume": 340422.0}, {"date": "2024-10-30", "close": 1.92, "volume": 321616.0}, {"date": "2024-10-31", "close": 1.86, "volume": 284339.0}, {"date": "2024-11-01", "close": 1.87, "volume": 152635.0}, {"date": "2024-11-04", "close": 1.86, "volume": 183988.0}, {"date": "2024-11-05", "close": 1.96, "volume": 183917.0}, {"date": "2024-11-06", "close": 1.92, "volume": 226103.0}, {"date": "2024-11-07", "close": 1.93, "volume": 247051.0}, {"date": "2024-11-08", "close": 1.9, "volume": 239062.0}, {"date": "2024-11-11", "close": 1.9, "volume": 240276.0}, {"date": "2024-11-12", "close": 1.83, "volume": 229873.0}, {"date": "2024-11-13", "close": 1.71, "volume": 300751.0}, {"date": "2024-11-14", "close": 1.94, "volume": 1486949.0}, {"date": "2024-11-15", "close": 1.8, "volume": 380128.0}, {"date": "2024-11-18", "close": 1.8, "volume": 218652.0}, {"date": "2024-11-19", "close": 2.04, "volume": 511623.0}, {"date": "2024-11-20", "close": 2.04, "volume": 176148.0}, {"date": "2024-11-21", "close": 2.11, "volume": 478916.0}, {"date": "2024-11-22", "close": 2.1, "volume": 342059.0}, {"date": "2024-11-25", "close": 2.08, "volume": 286995.0}, {"date": "2024-11-26", "close": 2.05, "volume": 90379.0}, {"date": "2024-11-27", "close": 2.13, "volume": 154269.0}, {"date": "2024-11-29", "close": 2.09, "volume": 400767.0}, {"date": "2024-12-02", "close": 2.1, "volume": 222410.0}, {"date": "2024-12-03", "close": 2.08, "volume": 423360.0}, {"date": "2024-12-04", "close": 2.29, "volume": 755194.0}, {"date": "2024-12-05", "close": 2.14, "volume": 416302.0}, {"date": "2024-12-06", "close": 2.18, "volume": 252976.0}, {"date": "2024-12-09", "close": 2.14, "volume": 225111.0}, {"date": "2024-12-10", "close": 2.17, "volume": 188328.0}, {"date": "2024-12-11", "close": 2.14, "volume": 108206.0}, {"date": "2024-12-12", "close": 1.97, "volume": 8052590.0}, {"date": "2024-12-13", "close": 1.635, "volume": 1843462.0}, {"date": "2024-12-16", "close": 1.73, "volume": 550728.0}, {"date": "2024-12-17", "close": 1.73, "volume": 945938.0}, {"date": "2024-12-18", "close": 1.62, "volume": 529830.0}, {"date": "2024-12-19", "close": 1.84, "volume": 509934.0}, {"date": "2024-12-20", "close": 2.0, "volume": 680051.0}, {"date": "2024-12-23", "close": 2.2, "volume": 629553.0}, {"date": "2024-12-24", "close": 2.25, "volume": 338556.0}, {"date": "2024-12-26", "close": 2.18, "volume": 306868.0}, {"date": "2024-12-27", "close": 2.33, "volume": 345741.0}, {"date": "2024-12-30", "close": 2.25, "volume": 324122.0}, {"date": "2024-12-31", "close": 2.2, "volume": 348257.0}, {"date": "2025-01-02", "close": 2.21, "volume": 264583.0}, {"date": "2025-01-03", "close": 2.34, "volume": 416485.0}, {"date": "2025-01-06", "close": 2.36, "volume": 711850.0}, {"date": "2025-01-07", "close": 2.36, "volume": 80920350.0}, {"date": "2025-01-08", "close": 2.0, "volume": 4881177.0}, {"date": "2025-01-10", "close": 2.07, "volume": 1599117.0}, {"date": "2025-01-13", "close": 2.01, "volume": 1530405.0}, {"date": "2025-01-14", "close": 1.95, "volume": 846494.0}, {"date": "2025-01-15", "close": 1.9, "volume": 1368786.0}, {"date": "2025-01-16", "close": 1.96, "volume": 815841.0}, {"date": "2025-01-17", "close": 2.02, "volume": 680038.0}, {"date": "2025-01-21", "close": 2.12, "volume": 508544.0}, {"date": "2025-01-22", "close": 2.11, "volume": 490355.0}, {"date": "2025-01-23", "close": 2.15, "volume": 377523.0}, {"date": "2025-01-24", "close": 2.06, "volume": 383536.0}, {"date": "2025-01-27", "close": 1.9, "volume": 469386.0}, {"date": "2025-01-28", "close": 1.92, "volume": 268407.0}, {"date": "2025-01-29", "close": 1.91, "volume": 191036.0}, {"date": "2025-01-30", "close": 1.94, "volume": 365305.0}, {"date": "2025-01-31", "close": 1.94, "volume": 254483.0}, {"date": "2025-02-03", "close": 1.88, "volume": 366076.0}, {"date": "2025-02-04", "close": 1.95, "volume": 168509.0}, {"date": "2025-02-05", "close": 1.91, "volume": 453117.0}, {"date": "2025-02-06", "close": 1.99, "volume": 764621.0}, {"date": "2025-02-07", "close": 1.9, "volume": 407348.0}, {"date": "2025-02-10", "close": 1.86, "volume": 374635.0}, {"date": "2025-02-11", "close": 1.8, "volume": 202071.0}, {"date": "2025-02-12", "close": 1.82, "volume": 188134.0}, {"date": "2025-02-13", "close": 1.86, "volume": 230361.0}, {"date": "2025-02-14", "close": 1.86, "volume": 169947.0}, {"date": "2025-02-18", "close": 1.84, "volume": 179288.0}, {"date": "2025-02-19", "close": 1.77, "volume": 266089.0}, {"date": "2025-02-20", "close": 1.71, "volume": 242601.0}, {"date": "2025-02-21", "close": 1.76, "volume": 452876.0}, {"date": "2025-02-24", "close": 1.69, "volume": 211602.0}, {"date": "2025-02-25", "close": 1.65, "volume": 225245.0}, {"date": "2025-02-26", "close": 1.68, "volume": 97738.0}, {"date": "2025-02-27", "close": 1.67, "volume": 132173.0}, {"date": "2025-02-28", "close": 1.65, "volume": 191323.0}, {"date": "2025-03-03", "close": 1.48, "volume": 560632.0}, {"date": "2025-03-04", "close": 1.48, "volume": 246557.0}, {"date": "2025-03-05", "close": 1.5, "volume": 123914.0}, {"date": "2025-03-06", "close": 1.51, "volume": 154033.0}, {"date": "2025-03-07", "close": 1.52, "volume": 181619.0}, {"date": "2025-03-10", "close": 1.46, "volume": 191840.0}, {"date": "2025-03-11", "close": 1.5, "volume": 168175.0}, {"date": "2025-03-12", "close": 1.52, "volume": 98309.0}, {"date": "2025-03-13", "close": 1.54, "volume": 145248.0}, {"date": "2025-03-14", "close": 1.6, "volume": 180761.0}, {"date": "2025-03-17", "close": 1.68, "volume": 128196.0}, {"date": "2025-03-18", "close": 1.68, "volume": 98649.0}, {"date": "2025-03-19", "close": 1.68, "volume": 169610.0}, {"date": "2025-03-20", "close": 1.65, "volume": 100725.0}, {"date": "2025-03-21", "close": 1.8, "volume": 726191.0}, {"date": "2025-03-24", "close": 1.74, "volume": 180055.0}, {"date": "2025-03-25", "close": 1.69, "volume": 113840.0}, {"date": "2025-03-26", "close": 1.64, "volume": 116474.0}, {"date": "2025-03-27", "close": 1.66, "volume": 94138.0}, {"date": "2025-03-28", "close": 1.64, "volume": 85325.0}, {"date": "2025-03-31", "close": 1.52, "volume": 172602.0}, {"date": "2025-04-01", "close": 1.5, "volume": 175778.0}, {"date": "2025-04-02", "close": 1.56, "volume": 89881.0}, {"date": "2025-04-03", "close": 1.51, "volume": 86458.0}, {"date": "2025-04-04", "close": 1.41, "volume": 154386.0}, {"date": "2025-04-07", "close": 1.35, "volume": 119204.0}, {"date": "2025-04-08", "close": 1.25, "volume": 160608.0}, {"date": "2025-04-09", "close": 1.29, "volume": 419193.0}, {"date": "2025-04-10", "close": 1.24, "volume": 152577.0}, {"date": "2025-04-11", "close": 1.29, "volume": 140870.0}, {"date": "2025-04-14", "close": 1.3, "volume": 215435.0}, {"date": "2025-04-15", "close": 1.29, "volume": 78581.0}, {"date": "2025-04-16", "close": 1.25, "volume": 65303.0}, {"date": "2025-04-17", "close": 1.27, "volume": 62042.0}, {"date": "2025-04-21", "close": 1.38, "volume": 120646.0}, {"date": "2025-04-22", "close": 1.38, "volume": 107993.0}, {"date": "2025-04-23", "close": 1.41, "volume": 54394.0}, {"date": "2025-04-24", "close": 1.46, "volume": 77231.0}, {"date": "2025-04-25", "close": 1.45, "volume": 47219.0}, {"date": "2025-04-28", "close": 1.45, "volume": 91222.0}, {"date": "2025-04-29", "close": 1.47, "volume": 84501.0}, {"date": "2025-04-30", "close": 1.19, "volume": 707043.0}, {"date": "2025-05-01", "close": 1.29, "volume": 256462.0}, {"date": "2025-05-02", "close": 1.24, "volume": 188979.0}, {"date": "2025-05-05", "close": 1.25, "volume": 135247.0}, {"date": "2025-05-06", "close": 1.19, "volume": 193155.0}, {"date": "2025-05-07", "close": 1.1, "volume": 322546.0}, {"date": "2025-05-08", "close": 1.19, "volume": 356247.0}, {"date": "2025-05-09", "close": 1.14, "volume": 223905.0}, {"date": "2025-05-12", "close": 1.19, "volume": 369802.0}, {"date": "2025-05-13", "close": 1.28, "volume": 290854.0}, {"date": "2025-05-14", "close": 1.26, "volume": 149168.0}, {"date": "2025-05-15", "close": 1.285, "volume": 92683.0}, {"date": "2025-05-16", "close": 1.44, "volume": 631716.0}, {"date": "2025-05-19", "close": 1.52, "volume": 342734.0}, {"date": "2025-05-20", "close": 1.57, "volume": 204926.0}, {"date": "2025-05-21", "close": 1.48, "volume": 192103.0}, {"date": "2025-05-22", "close": 1.45, "volume": 117895.0}, {"date": "2025-05-23", "close": 1.54, "volume": 227495.0}, {"date": "2025-05-27", "close": 1.64, "volume": 130770.0}, {"date": "2025-05-28", "close": 1.8, "volume": 299217.0}, {"date": "2025-05-29", "close": 1.695, "volume": 294928.0}, {"date": "2025-05-30", "close": 1.71, "volume": 130391.0}, {"date": "2025-06-02", "close": 1.87, "volume": 255174.0}, {"date": "2025-06-03", "close": 1.96, "volume": 437478.0}, {"date": "2025-06-04", "close": 1.96, "volume": 184954.0}, {"date": "2025-06-05", "close": 2.05, "volume": 379086.0}, {"date": "2025-06-06", "close": 2.13, "volume": 748050.0}, {"date": "2025-06-09", "close": 2.17, "volume": 360458.0}, {"date": "2025-06-10", "close": 2.17, "volume": 291491.0}, {"date": "2025-06-11", "close": 2.12, "volume": 326145.0}, {"date": "2025-06-12", "close": 1.96, "volume": 296351.0}, {"date": "2025-06-13", "close": 1.9, "volume": 176767.0}, {"date": "2025-06-16", "close": 2.37, "volume": 1640687.0}, {"date": "2025-06-17", "close": 1.82, "volume": 22550510.0}, {"date": "2025-06-18", "close": 2.77, "volume": 13723610.0}, {"date": "2025-06-20", "close": 2.56, "volume": 4730169.0}, {"date": "2025-06-23", "close": 2.44, "volume": 1398859.0}, {"date": "2025-06-24", "close": 2.94, "volume": 1997013.0}, {"date": "2025-06-25", "close": 3.02, "volume": 2295438.0}, {"date": "2025-06-26", "close": 3.19, "volume": 1252043.0}, {"date": "2025-06-27", "close": 3.53, "volume": 2758527.0}, {"date": "2025-06-30", "close": 3.37, "volume": 1029914.0}, {"date": "2025-07-01", "close": 3.44, "volume": 827698.0}, {"date": "2025-07-02", "close": 3.59, "volume": 708067.0}, {"date": "2025-07-03", "close": 3.45, "volume": 908546.0}, {"date": "2025-07-07", "close": 4.05, "volume": 2075715.0}, {"date": "2025-07-08", "close": 4.0, "volume": 752305.0}, {"date": "2025-07-09", "close": 4.45, "volume": 1989884.0}, {"date": "2025-07-10", "close": 4.33, "volume": 907506.0}, {"date": "2025-07-11", "close": 4.42, "volume": 806407.0}, {"date": "2025-07-14", "close": 4.17, "volume": 1055958.0}, {"date": "2025-07-15", "close": 4.18, "volume": 572606.0}, {"date": "2025-07-16", "close": 3.96, "volume": 637701.0}, {"date": "2025-07-17", "close": 4.3, "volume": 686507.0}, {"date": "2025-07-18", "close": 4.13, "volume": 317538.0}, {"date": "2025-07-21", "close": 4.24, "volume": 477712.0}, {"date": "2025-07-22", "close": 4.22, "volume": 360385.0}, {"date": "2025-07-23", "close": 4.1, "volume": 979089.0}, {"date": "2025-07-24", "close": 4.0, "volume": 393210.0}, {"date": "2025-07-25", "close": 4.06, "volume": 212045.0}, {"date": "2025-07-28", "close": 3.91, "volume": 405570.0}, {"date": "2025-07-29", "close": 3.68, "volume": 520766.0}, {"date": "2025-07-30", "close": 3.63, "volume": 232678.0}, {"date": "2025-07-31", "close": 3.44, "volume": 260235.0}, {"date": "2025-08-01", "close": 3.37, "volume": 271507.0}, {"date": "2025-08-04", "close": 3.43, "volume": 266991.0}, {"date": "2025-08-05", "close": 3.57, "volume": 228860.0}, {"date": "2025-08-06", "close": 3.52, "volume": 129982.0}, {"date": "2025-08-07", "close": 3.51, "volume": 199171.0}, {"date": "2025-08-08", "close": 3.25, "volume": 347248.0}, {"date": "2025-08-11", "close": 3.21, "volume": 298058.0}, {"date": "2025-08-12", "close": 3.25, "volume": 447556.0}, {"date": "2025-08-13", "close": 3.22, "volume": 212989.0}, {"date": "2025-08-14", "close": 3.04, "volume": 596463.0}, {"date": "2025-08-15", "close": 3.76, "volume": 843587.0}, {"date": "2025-08-18", "close": 3.5, "volume": 606404.0}, {"date": "2025-08-19", "close": 3.35, "volume": 258895.0}, {"date": "2025-08-20", "close": 3.43, "volume": 165686.0}, {"date": "2025-08-21", "close": 4.63, "volume": 6459681.0}, {"date": "2025-08-22", "close": 4.89, "volume": 1268827.0}, {"date": "2025-08-25", "close": 5.95, "volume": 2620443.0}, {"date": "2025-08-26", "close": 5.92, "volume": 647136.0}, {"date": "2025-08-27", "close": 5.19, "volume": 841041.0}, {"date": "2025-08-28", "close": 5.6, "volume": 639354.0}, {"date": "2025-08-29", "close": 5.75, "volume": 376348.0}, {"date": "2025-09-02", "close": 5.99, "volume": 879594.0}, {"date": "2025-09-03", "close": 5.37, "volume": 850694.0}, {"date": "2025-09-04", "close": 5.46, "volume": 452186.0}, {"date": "2025-09-05", "close": 5.51, "volume": 594017.0}, {"date": "2025-09-08", "close": 5.95, "volume": 837438.0}, {"date": "2025-09-09", "close": 7.05, "volume": 1667547.0}, {"date": "2025-09-10", "close": 8.14, "volume": 3329691.0}, {"date": "2025-09-11", "close": 8.21, "volume": 930890.0}, {"date": "2025-09-12", "close": 8.49, "volume": 858820.0}, {"date": "2025-09-15", "close": 7.86, "volume": 704273.0}, {"date": "2025-09-16", "close": 8.31, "volume": 596284.0}, {"date": "2025-09-17", "close": 8.07, "volume": 510157.0}, {"date": "2025-09-18", "close": 9.01, "volume": 529788.0}, {"date": "2025-09-19", "close": 9.26, "volume": 578109.0}, {"date": "2025-09-22", "close": 8.73, "volume": 1417979.0}, {"date": "2025-09-23", "close": 8.59, "volume": 1951300.0}, {"date": "2025-09-24", "close": 9.23, "volume": 7945524.0}, {"date": "2025-09-25", "close": 8.0, "volume": 21027000.0}, {"date": "2025-09-26", "close": 8.08, "volume": 6008939.0}, {"date": "2025-09-29", "close": 6.75, "volume": 6085166.0}, {"date": "2025-09-30", "close": 7.0, "volume": 3608973.0}, {"date": "2025-10-01", "close": 6.36, "volume": 3701798.0}, {"date": "2025-10-02", "close": 6.53, "volume": 2935971.0}, {"date": "2025-10-03", "close": 6.05, "volume": 3545421.0}, {"date": "2025-10-06", "close": 6.28, "volume": 2272583.0}, {"date": "2025-10-07", "close": 6.11, "volume": 1757435.0}, {"date": "2025-10-08", "close": 6.5, "volume": 2299576.0}, {"date": "2025-10-09", "close": 6.24, "volume": 1550626.0}, {"date": "2025-10-10", "close": 6.13, "volume": 1853097.0}, {"date": "2025-10-13", "close": 6.14, "volume": 1793096.0}, {"date": "2025-10-14", "close": 5.96, "volume": 1129555.0}, {"date": "2025-10-15", "close": 6.16, "volume": 1621633.0}, {"date": "2025-10-16", "close": 5.54, "volume": 1649501.0}, {"date": "2025-10-17", "close": 5.58, "volume": 1276609.0}, {"date": "2025-10-20", "close": 5.61, "volume": 1000851.0}, {"date": "2025-10-21", "close": 5.85, "volume": 1084214.0}, {"date": "2025-10-22", "close": 5.35, "volume": 1433492.0}, {"date": "2025-10-23", "close": 5.63, "volume": 875600.0}, {"date": "2025-10-24", "close": 6.04, "volume": 1080001.0}, {"date": "2025-10-27", "close": 6.3, "volume": 1112157.0}, {"date": "2025-10-28", "close": 6.49, "volume": 939006.0}, {"date": "2025-10-29", "close": 6.25, "volume": 751694.0}, {"date": "2025-10-30", "close": 6.41, "volume": 965239.0}, {"date": "2025-10-31", "close": 6.87, "volume": 1738302.0}, {"date": "2025-11-03", "close": 6.56, "volume": 1223894.0}, {"date": "2025-11-04", "close": 6.38, "volume": 1028260.0}, {"date": "2025-11-05", "close": 6.41, "volume": 684547.0}, {"date": "2025-11-06", "close": 6.62, "volume": 1187054.0}, {"date": "2025-11-07", "close": 6.89, "volume": 2032050.0}, {"date": "2025-11-10", "close": 6.91, "volume": 1499361.0}, {"date": "2025-11-11", "close": 6.74, "volume": 1384983.0}, {"date": "2025-11-12", "close": 6.62, "volume": 810814.0}, {"date": "2025-11-13", "close": 6.45, "volume": 3303139.0}, {"date": "2025-11-14", "close": 6.35, "volume": 1305805.0}, {"date": "2025-11-17", "close": 6.92, "volume": 1087254.0}, {"date": "2025-11-18", "close": 7.15, "volume": 1267272.0}, {"date": "2025-11-19", "close": 7.17, "volume": 777722.0}, {"date": "2025-11-20", "close": 6.99, "volume": 941062.0}, {"date": "2025-11-21", "close": 7.3, "volume": 1044095.0}, {"date": "2025-11-24", "close": 7.49, "volume": 1205351.0}, {"date": "2025-11-25", "close": 7.44, "volume": 493492.0}, {"date": "2025-11-26", "close": 7.51, "volume": 496631.0}, {"date": "2025-11-28", "close": 7.66, "volume": 682687.0}, {"date": "2025-12-01", "close": 7.09, "volume": 847978.0}, {"date": "2025-12-02", "close": 6.69, "volume": 836859.0}, {"date": "2025-12-03", "close": 6.74, "volume": 585485.0}, {"date": "2025-12-04", "close": 6.69, "volume": 589599.0}, {"date": "2025-12-05", "close": 6.4, "volume": 742514.0}, {"date": "2025-12-08", "close": 6.52, "volume": 799554.0}, {"date": "2025-12-09", "close": 6.24, "volume": 663012.0}, {"date": "2025-12-10", "close": 6.16, "volume": 994020.0}, {"date": "2025-12-11", "close": 6.2, "volume": 822631.0}, {"date": "2025-12-12", "close": 6.08, "volume": 550844.0}, {"date": "2025-12-15", "close": 5.78, "volume": 1243719.0}, {"date": "2025-12-16", "close": 5.74, "volume": 766194.0}, {"date": "2025-12-17", "close": 5.5, "volume": 1228984.0}, {"date": "2025-12-18", "close": 5.67, "volume": 1146320.0}, {"date": "2025-12-19", "close": 5.65, "volume": 6182122.0}, {"date": "2025-12-22", "close": 5.91, "volume": 1474880.0}, {"date": "2025-12-23", "close": 6.39, "volume": 2486670.0}, {"date": "2025-12-24", "close": 6.81, "volume": 1464821.0}, {"date": "2025-12-26", "close": 6.73, "volume": 1300685.0}, {"date": "2025-12-29", "close": 6.66, "volume": 1103321.0}, {"date": "2025-12-30", "close": 6.73, "volume": 1433810.0}, {"date": "2025-12-31", "close": 6.58, "volume": 1168373.0}, {"date": "2026-01-02", "close": 6.62, "volume": 927533.0}, {"date": "2026-01-05", "close": 6.61, "volume": 1454465.0}, {"date": "2026-01-06", "close": 6.72, "volume": 1681470.0}, {"date": "2026-01-07", "close": 8.33, "volume": 7877601.0}, {"date": "2026-01-08", "close": 4.73, "volume": 17566400.0}, {"date": "2026-01-09", "close": 4.655, "volume": 4934845.0}, {"date": "2026-01-12", "close": 4.22, "volume": 4418116.0}, {"date": "2026-01-13", "close": 4.135, "volume": 2567703.0}, {"date": "2026-01-14", "close": 4.43, "volume": 2259859.0}, {"date": "2026-01-15", "close": 4.64, "volume": 2403827.0}, {"date": "2026-01-16", "close": 4.58, "volume": 1572883.0}, {"date": "2026-01-20", "close": 4.78, "volume": 1753041.0}, {"date": "2026-01-21", "close": 4.85, "volume": 1611057.0}, {"date": "2026-01-22", "close": 5.34, "volume": 2077384.0}, {"date": "2026-01-23", "close": 5.36, "volume": 1916142.0}, {"date": "2026-01-26", "close": 5.22, "volume": 1058338.0}, {"date": "2026-01-27", "close": 5.23, "volume": 967567.0}, {"date": "2026-01-28", "close": 5.0, "volume": 1252344.0}, {"date": "2026-01-29", "close": 4.87, "volume": 892722.0}, {"date": "2026-01-30", "close": 4.63, "volume": 1046929.0}, {"date": "2026-02-02", "close": 4.82, "volume": 1116138.0}, {"date": "2026-02-03", "close": 4.91, "volume": 1195177.0}, {"date": "2026-02-04", "close": 4.74, "volume": 1105528.0}, {"date": "2026-02-05", "close": 4.52, "volume": 1269500.0}, {"date": "2026-02-06", "close": 4.93, "volume": 1576755.0}, {"date": "2026-02-09", "close": 4.95, "volume": 890701.0}, {"date": "2026-02-10", "close": 5.02, "volume": 965167.0}, {"date": "2026-02-11", "close": 5.05, "volume": 554946.0}, {"date": "2026-02-12", "close": 4.96, "volume": 479670.0}, {"date": "2026-02-13", "close": 4.93, "volume": 477892.0}, {"date": "2026-02-17", "close": 5.12, "volume": 578469.0}, {"date": "2026-02-18", "close": 5.03, "volume": 408414.0}, {"date": "2026-02-19", "close": 5.25, "volume": 587761.0}, {"date": "2026-02-20", "close": 5.0, "volume": 689711.0}, {"date": "2026-02-23", "close": 4.96, "volume": 620393.0}, {"date": "2026-02-24", "close": 5.1, "volume": 655486.0}, {"date": "2026-02-25", "close": 5.24, "volume": 542467.0}, {"date": "2026-02-26", "close": 4.99, "volume": 674866.0}, {"date": "2026-02-27", "close": 4.99, "volume": 812927.0}, {"date": "2026-03-02", "close": 5.0, "volume": 777071.0}, {"date": "2026-03-03", "close": 4.95, "volume": 1028701.0}, {"date": "2026-03-04", "close": 5.17, "volume": 710783.0}, {"date": "2026-03-05", "close": 4.98, "volume": 943019.0}, {"date": "2026-03-06", "close": 5.33, "volume": 969700.0}, {"date": "2026-03-09", "close": 5.62, "volume": 1037328.0}, {"date": "2026-03-10", "close": 5.62, "volume": 593976.0}, {"date": "2026-03-11", "close": 5.65, "volume": 521259.0}, {"date": "2026-03-12", "close": 5.45, "volume": 595115.0}, {"date": "2026-03-13", "close": 5.05, "volume": 1518933.0}, {"date": "2026-03-16", "close": 4.96, "volume": 931776.0}, {"date": "2026-03-17", "close": 4.8, "volume": 1554332.0}, {"date": "2026-03-18", "close": 4.78, "volume": 1208315.0}, {"date": "2026-03-19", "close": 4.86, "volume": 1108681.0}, {"date": "2026-03-20", "close": 5.02, "volume": 7292770.0}, {"date": "2026-03-23", "close": 5.12, "volume": 709897.0}, {"date": "2026-03-24", "close": 5.23, "volume": 582821.0}, {"date": "2026-03-25", "close": 5.32, "volume": 545526.0}, {"date": "2026-03-26", "close": 5.22, "volume": 458350.0}, {"date": "2026-03-27", "close": 4.96, "volume": 453849.0}, {"date": "2026-03-30", "close": 4.88, "volume": 581097.0}, {"date": "2026-03-31", "close": 5.27, "volume": 545396.0}, {"date": "2026-04-01", "close": 5.33, "volume": 532201.0}, {"date": "2026-04-02", "close": 5.45, "volume": 597449.0}, {"date": "2026-04-06", "close": 5.4, "volume": 656389.0}, {"date": "2026-04-07", "close": 5.23, "volume": 934817.0}, {"date": "2026-04-08", "close": 5.5, "volume": 518421.0}, {"date": "2026-04-09", "close": 5.66, "volume": 876106.0}, {"date": "2026-04-10", "close": 5.52, "volume": 573717.0}, {"date": "2026-04-13", "close": 5.7, "volume": 779096.0}, {"date": "2026-04-14", "close": 5.41, "volume": 997626.0}, {"date": "2026-04-15", "close": 5.75, "volume": 894587.0}, {"date": "2026-04-16", "close": 5.57, "volume": 1045770.0}, {"date": "2026-04-17", "close": 5.56, "volume": 823185.0}, {"date": "2026-04-20", "close": 5.53, "volume": 712577.0}, {"date": "2026-04-21", "close": 5.55, "volume": 735732.0}, {"date": "2026-04-22", "close": 5.89, "volume": 902506.0}, {"date": "2026-04-23", "close": 6.13, "volume": 932042.0}, {"date": "2026-04-24", "close": 6.04, "volume": 748022.0}, {"date": "2026-04-27", "close": 5.76, "volume": 761509.0}, {"date": "2026-04-28", "close": 5.23, "volume": 1147361.0}, {"date": "2026-04-29", "close": 5.25, "volume": 563781.0}, {"date": "2026-04-30", "close": 5.24, "volume": 762008.0}, {"date": "2026-05-01", "close": 5.37, "volume": 647441.0}, {"date": "2026-05-04", "close": 5.385, "volume": 791620.0}, {"date": "2026-05-05", "close": 5.34, "volume": 682444.0}, {"date": "2026-05-06", "close": 5.19, "volume": 1058509.0}, {"date": "2026-05-07", "close": 5.22, "volume": 566386.0}, {"date": "2026-05-08", "close": 5.22, "volume": 497108.0}, {"date": "2026-05-11", "close": 5.2, "volume": 557973.0}, {"date": "2026-05-12", "close": 5.18, "volume": 536777.0}, {"date": "2026-05-13", "close": 5.38, "volume": 499649.0}, {"date": "2026-05-14", "close": 5.14, "volume": 880819.0}, {"date": "2026-05-15", "close": 5.16, "volume": 650987.0}, {"date": "2026-05-18", "close": 4.87, "volume": 1084871.0}, {"date": "2026-05-19", "close": 4.89, "volume": 696756.0}, {"date": "2026-05-20", "close": 5.02, "volume": 630447.0}, {"date": "2026-05-21", "close": 5.22, "volume": 1025545.0}, {"date": "2026-05-22", "close": 5.39, "volume": 10177180.0}, {"date": "2026-05-26", "close": 5.27, "volume": 2084027.0}, {"date": "2026-05-27", "close": 5.335, "volume": 1972499.0}, {"date": "2026-05-28", "close": 5.06, "volume": 2721677.0}, {"date": "2026-05-29", "close": 5.77, "volume": 2947707.0}, {"date": "2026-06-01", "close": 4.495, "volume": 8965096.0}, {"date": "2026-06-02", "close": 4.28, "volume": 2515553.0}, {"date": "2026-06-03", "close": 4.55, "volume": 1942175.0}, {"date": "2026-06-04", "close": 4.48, "volume": 1065302.0}, {"date": "2026-06-05", "close": 4.27, "volume": 1441974.0}, {"date": "2026-06-08", "close": 3.93, "volume": 2136887.0}, {"date": "2026-06-09", "close": 4.03, "volume": 1382515.0}, {"date": "2026-06-10", "close": 3.92, "volume": 1113327.0}, {"date": "2026-06-11", "close": 4.12, "volume": 2191940.0}, {"date": "2026-06-12", "close": 4.19, "volume": 1547977.0}, {"date": "2026-06-15", "close": 4.19, "volume": 900409.0}, {"date": "2026-06-16", "close": 4.1, "volume": 1135236.0}, {"date": "2026-06-17", "close": 4.41, "volume": 1880075.0}, {"date": "2026-06-18", "close": 4.41, "volume": 1010496.0}, {"date": "2026-06-22", "close": 4.44, "volume": 1070662.0}, {"date": "2026-06-23", "close": 4.54, "volume": 936200.0}, {"date": "2026-06-24", "close": 4.6, "volume": 1299679.0}, {"date": "2026-06-25", "close": 4.53, "volume": 970570.0}, {"date": "2026-06-26", "close": 4.76, "volume": 8407499.0}, {"date": "2026-06-29", "close": 5.05, "volume": 1938815.0}, {"date": "2026-06-30", "close": 4.99, "volume": 1284362.0}, {"date": "2026-07-01", "close": 5.05, "volume": 1102004.0}, {"date": "2026-07-02", "close": 5.19, "volume": 1162462.0}, {"date": "2026-07-06", "close": 5.14, "volume": 834686.0}, {"date": "2026-07-07", "close": 5.1, "volume": 1000689.0}, {"date": "2026-07-08", "close": 5.53, "volume": 1587719.0}, {"date": "2026-07-09", "close": 5.36, "volume": 1053052.0}, {"date": "2026-07-10", "close": 5.11, "volume": 827745.0}, {"date": "2026-07-13", "close": 5.16, "volume": 703973.0}, {"date": "2026-07-14", "close": 5.21, "volume": 566409.0}, {"date": "2026-07-15", "close": 5.16, "volume": 526165.0}, {"date": "2026-07-16", "close": 4.78, "volume": 1279979.0}, {"date": "2026-07-17", "close": 4.64, "volume": 1449200.0}, {"date": "2026-07-20", "close": 4.29, "volume": 1198598.0}, {"date": "2026-07-21", "close": 4.46, "volume": 759522.0}, {"date": "2026-07-22", "close": 4.47, "volume": 616125.0}, {"date": "2026-07-23", "close": 4.39, "volume": 514556.0}, {"date": "2026-07-24", "close": 4.32, "volume": 465316.0}], "refreshing": true}