{"ticker": "LTRN", "overview": {"cik": "1763950", "ticker": "LTRN", "name": "Lantern Pharma Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035864", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086180", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002072", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-12", "title": "IPO registration", "accession": "0001493152-26-028460", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026696", "price_sensitive": true}, {"form": "D", "date": "2026-05-21", "title": "Form D", "accession": "0001493152-26-024786", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001813314-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023758", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023740", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023200", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023083", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023082", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-14", "title": "Prospectus", "accession": "0001493152-26-022895", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-019713", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-16", "title": "Form SCHEDULE 13D/A", "accession": "0001813314-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-03", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-039486", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-30", "title": "Prospectus", "accession": "0001493152-26-013685", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001493152-26-013612", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013608", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-23", "title": "Form SCHEDULE 13D/A", "accession": "0001813314-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001493152-26-003314", "price_sensitive": true}, {"form": "4", "date": "2026-01-13", "title": "Insider transaction", "accession": "0001493152-26-002024", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "Insider transaction", "accession": "0001493152-26-002025", "price_sensitive": false}]}, "description": "Lantern Pharma Inc. trades as LTRN on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 70 insider filings for the company, from June 2020 to May 2026. Across those, 4 insiders disclosed 3 open-market purchases totalling $350.00K against 18 sales totalling $7.37M. The most recent filing on record is dated 4 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 350001.28, "sell_n": 18, "sell_sum": 7373058.18, "net": -7023056.899999999, "insiders": 4, "first_date": "2020-06-11", "last_date": "2026-05-12"}, "metrics": {"ticker": "LTRN", "has_prices": true, "as_of": "2026-08-07", "last": 2.86, "prev_close": 2.78, "change": 0.08000000000000007, "change_pct": 0.028776978417266216, "session_volume": 61215.0, "vwap_5": 2.7336669713589274, "vwap_20": 2.892137310087896, "vwap_60": 3.3611485092819775, "vwap_250": 2.377531281386317, "high_52w": 4.17, "low_52w": 1.12, "avg_volume_20": 87813.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004747", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Empery Asset Management, LP takes a 9.99% passive stake in LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-004747-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001104659-26-086180", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Lantern Pharma Inc.", "who_key": "Lantern Pharma Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lantern Pharma Inc. moves to a 7.6% passive stake in LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/0001104659-26-086180-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001813314-26-000008", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Bios Equity Partners, LP", "who_key": "Bios Equity Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bios Equity Partners, LP moves to a 4.48% activist stake in LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1813314/0001813314-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001493152-26-023082", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "D. Jeffrey Keyser", "who_key": "KEYSER D JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.64, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LTRN with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226023082/0001493152-26-023082-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "0001493152-26-023083", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Lee Troy Schalop", "who_key": "Schalop Lee Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.64, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $100K of LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226023083/0001493152-26-023083-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0001813314-26-000005", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Bios Equity Partners, LP", "who_key": "Bios Equity Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bios Equity Partners, LP adjusts its stake in LTRN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1813314/0001813314-26-000005-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}, {"id": "13DG-0001104659-26-039486", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Lantern Pharma Inc.", "who_key": "Lantern Pharma Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lantern Pharma Inc. crosses 5% of LTRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/0001104659-26-039486-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}, {"id": "0001493152-26-002027", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "David S. Silberstein", "who_key": "Silberstein David S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226002027/0001493152-26-002027-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001493152-26-002026", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Lee Troy Schalop", "who_key": "Schalop Lee Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226002026/0001493152-26-002026-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001493152-26-002023", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Vijay Chandru", "who_key": "Chandru Vijay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226002023/0001493152-26-002023-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001493152-26-002025", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Maria-Luisa Maccecchini", "who_key": "Maccecchini Maria-Luisa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226002025/0001493152-26-002025-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001493152-26-002024", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "D. Jeffrey Keyser", "who_key": "KEYSER D JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226002024/0001493152-26-002024-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001493152-25-028758", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Kishor G. Bhatia", "who_key": "Bhatia Kishor G.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315225028758/0001493152-25-028758-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460311}, {"id": "0001493152-25-028759", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "David R. Margrave", "who_key": "Margrave David R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315225028759/0001493152-25-028759-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460311}, {"id": "0001493152-25-014611", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "David S. Silberstein", "who_key": "Silberstein David S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315225014611/0001493152-25-014611-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589911}, {"id": "0001493152-25-014612", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "David R. Margrave", "who_key": "Margrave David R.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315225014612/0001493152-25-014612-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589911}, {"id": "0001493152-25-014614", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "D. Jeffrey Keyser", "who_key": "KEYSER D JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315225014614/0001493152-25-014614-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589911}, {"id": "0001493152-25-014615", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Kishor G. Bhatia", "who_key": "Bhatia Kishor G.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315225014615/0001493152-25-014615-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589911}, {"id": "0001493152-25-014616", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Panna Sharma", "who_key": "SHARMA PANNA", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315225014616/0001493152-25-014616-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589911}, {"id": "0001493152-25-014617", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Vijay Chandru", "who_key": "Chandru Vijay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315225014617/0001493152-25-014617-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589911}, {"id": "0001641172-25-025000", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Lee Troy Schalop", "who_key": "Schalop Lee Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000164117225025000/0001641172-25-025000-index.htm", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634551}, {"id": "0001104659-25-059526", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Leslie W. Kreis", "who_key": "Kreis Leslie W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 123599.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $124K of LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059526/0001104659-25-059526-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731031}, {"id": "0001104659-25-059528", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Aaron g.l. Fletcher", "who_key": "Fletcher Aaron G.L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 123599.99999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $124K of LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059528/0001104659-25-059528-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 731031}, {"id": "0001104659-25-059091", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Leslie W. Kreis", "who_key": "Kreis Leslie W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 208271.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $208K of LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059091/0001104659-25-059091-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732471}, {"id": "0001104659-25-059106", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Aaron g.l. Fletcher", "who_key": "Fletcher Aaron G.L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 208271.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $208K of LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059106/0001104659-25-059106-index.htm", "trade_date": "2025-06-12", "timestamp": "2025-06-12", "mins": 732471}, {"id": "0001104659-25-054421", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Leslie W. Kreis", "who_key": "Kreis Leslie W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 168418.84999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whale sells $168K of LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925054421/0001104659-25-054421-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752631}, {"id": "0001104659-25-054422", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Aaron g.l. Fletcher", "who_key": "Fletcher Aaron G.L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 168418.84999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $168K of LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925054422/0001104659-25-054422-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752631}, {"id": "0001493152-24-029238", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "D. Jeffrey Keyser", "who_key": "KEYSER D JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11994.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315224029238/0001493152-24-029238-index.htm", "trade_date": "2024-07-24", "timestamp": "2024-07-24", "mins": 1197591}, {"id": "0001493152-24-028188", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "David S. Silberstein", "who_key": "Silberstein David S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315224028188/0001493152-24-028188-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210551}, {"id": "0001493152-24-028182", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Kishor G. Bhatia", "who_key": "Bhatia Kishor G.", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on LTRN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315224028182/0001493152-24-028182-index.htm", "trade_date": "2024-07-15", "timestamp": "2024-07-15", "mins": 1210551}], "recent_buys": [{"id": "0001493152-26-023083", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Lee Troy Schalop", "who_key": "Schalop Lee Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.64, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The boardroom is buying: $100K of LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226023083/0001493152-26-023083-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "0001493152-26-023082", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "D. Jeffrey Keyser", "who_key": "KEYSER D JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100000.64, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A director backs LTRN with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226023082/0001493152-26-023082-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "0001213900-20-015029", "src": "INSIDERS", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "D. Jeffrey Keyser", "who_key": "KEYSER D JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 150000.0, "score": 41.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 3 buying LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000121390020015029/0001213900-20-015029-index.htm", "trade_date": "2020-06-11", "timestamp": "2020-06-11", "mins": 3363351}], "institutional": [{"id": "13DG-0000919574-26-004747", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Empery Asset Management, LP", "who_key": "Empery Asset Management, LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Empery Asset Management, LP takes a 9.99% passive stake in LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1469336/0000919574-26-004747-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001104659-26-086180", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Lantern Pharma Inc.", "who_key": "Lantern Pharma Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lantern Pharma Inc. moves to a 7.6% passive stake in LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/0001104659-26-086180-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001813314-26-000008", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Bios Equity Partners, LP", "who_key": "Bios Equity Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bios Equity Partners, LP moves to a 4.48% activist stake in LTRN", "source_url": "https://www.sec.gov/Archives/edgar/data/1813314/0001813314-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001813314-26-000005", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Bios Equity Partners, LP", "who_key": "Bios Equity Partners, LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Bios Equity Partners, LP adjusts its stake in LTRN (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1813314/0001813314-26-000005-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}, {"id": "13DG-0001104659-26-039486", "src": "13DG", "ticker": "LTRN", "cik": "1763950", "company": "Lantern Pharma Inc.", "company_raw": "Lantern Pharma Inc.", "who": "Lantern Pharma Inc.", "who_key": "Lantern Pharma Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Lantern Pharma Inc. crosses 5% of LTRN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/0001104659-26-039486-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307671}], "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": "Lantern Pharma Inc. - Common Stock", "new_value": "Lantern Pharma Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001763950", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001763950", "applied": 1, "detected_at": "2026-10-25T18:40:47.567871"}]}, "key_people": [{"who": "Leslie W. Kreis", "who_key": "Kreis Leslie W.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3686529.09, "net": -3686529.09, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123599.99999999999, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059526/0001104659-25-059526-index.htm"}, {"action": "SELL", "amount": 208271.26, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059091/0001104659-25-059091-index.htm"}, {"action": "SELL", "amount": 168418.84999999998, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925054421/0001104659-25-054421-index.htm"}, {"action": "SELL", "amount": 189100.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465924065619/0001104659-24-065619-index.htm"}, {"action": "SELL", "amount": 676294.06, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465924029533/0001104659-24-029533-index.htm"}, {"action": "SELL", "amount": 247333.80000000002, "date": "2024-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465924005238/0001104659-24-005238-index.htm"}, {"action": "SELL", "amount": 499997.12, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465923122539/0001104659-23-122539-index.htm"}, {"action": "SELL", "amount": 1540000.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465922116667/0001104659-22-116667-index.htm"}, {"action": "SELL", "amount": 33514.0, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465922098245/0001104659-22-098245-index.htm"}], "latest": {"action": "SELL", "amount": 123599.99999999999, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059526/0001104659-25-059526-index.htm"}}, {"who": "Aaron g.l. Fletcher", "who_key": "Fletcher Aaron G.L.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3686529.09, "net": -3686529.09, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 123599.99999999999, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059528/0001104659-25-059528-index.htm"}, {"action": "SELL", "amount": 208271.26, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059106/0001104659-25-059106-index.htm"}, {"action": "SELL", "amount": 168418.84999999998, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925054422/0001104659-25-054422-index.htm"}, {"action": "SELL", "amount": 189100.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465924065616/0001104659-24-065616-index.htm"}, {"action": "SELL", "amount": 676294.06, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465924029534/0001104659-24-029534-index.htm"}, {"action": "SELL", "amount": 247333.80000000002, "date": "2024-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465924005242/0001104659-24-005242-index.htm"}, {"action": "SELL", "amount": 499997.12, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465923122540/0001104659-23-122540-index.htm"}, {"action": "SELL", "amount": 1540000.0, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465922116666/0001104659-22-116666-index.htm"}, {"action": "SELL", "amount": 33514.0, "date": "2022-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465922098246/0001104659-22-098246-index.htm"}], "latest": {"action": "SELL", "amount": 123599.99999999999, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000110465925059528/0001104659-25-059528-index.htm"}}, {"who": "D. Jeffrey Keyser", "who_key": "KEYSER D JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 250000.64, "sold": 0, "net": 250000.64, "trades": 2, "top_score": 54.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.64, "date": "2026-05-12", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226023082/0001493152-26-023082-index.htm"}, {"action": "BUY", "amount": 150000.0, "date": "2020-06-11", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000121390020015029/0001213900-20-015029-index.htm"}], "latest": {"action": "BUY", "amount": 100000.64, "date": "2026-05-12", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226023082/0001493152-26-023082-index.htm"}}, {"who": "Lee Troy Schalop", "who_key": "Schalop Lee Troy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 100000.64, "sold": 0, "net": 100000.64, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.64, "date": "2026-05-12", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226023083/0001493152-26-023083-index.htm"}], "latest": {"action": "BUY", "amount": 100000.64, "date": "2026-05-12", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1763950/000149315226023083/0001493152-26-023083-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-004747", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001493152-26-035864", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086180", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-18", "title": "Form EFFECT", "accession": "9999999995-26-002072", "price_sensitive": false}, {"form": "S-1", "date": "2026-06-12", "title": "IPO registration", "accession": "0001493152-26-028460", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001493152-26-026696", "price_sensitive": true}, {"form": "D", "date": "2026-05-21", "title": "Form D", "accession": "0001493152-26-024786", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-15", "title": "Form SCHEDULE 13D/A", "accession": "0001813314-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001493152-26-023758", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023740", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001493152-26-023200", "price_sensitive": true}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023083", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "Insider transaction", "accession": "0001493152-26-023082", "price_sensitive": false}, {"form": "424B5", "date": "2026-05-14", "title": "Prospectus", "accession": "0001493152-26-022895", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-30", "title": "Form 10-K/A", "accession": "0001493152-26-019713", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-16", "title": "Form SCHEDULE 13D/A", "accession": "0001813314-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-10", "title": "Material event", "accession": "0001493152-26-016047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-03", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-039486", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-30", "title": "Prospectus", "accession": "0001493152-26-013685", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-30", "title": "Annual report", "accession": "0001493152-26-013612", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "Material event", "accession": "0001493152-26-013608", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-02-23", "title": "Form SCHEDULE 13D/A", "accession": "0001813314-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "Material event", "accession": "0001493152-26-003314", "price_sensitive": true}, {"form": "4", "date": "2026-01-13", "title": "Insider transaction", "accession": "0001493152-26-002024", "price_sensitive": false}, {"form": "4", "date": "2026-01-13", "title": "Insider transaction", "accession": "0001493152-26-002025", "price_sensitive": false}], "performance": {"ticker": "LTRN", "has_prices": true, "summary": {"n": 3, "avg": -0.010665541015899893, "win_rate": 0.6666666666666666, "best": 0.3883495145631067, "worst": -0.808695652173913, "as_of": "2026-08-07"}, "buys": [{"who": "Schalop Lee Troy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.64, "date": "2026-05-12", "score": 39.1, "ref_price": 2.06, "return": 0.3883495145631067}, {"who": "KEYSER D JEFFREY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100000.64, "date": "2026-05-12", "score": 54.1, "ref_price": 2.06, "return": 0.3883495145631067}, {"who": "KEYSER D JEFFREY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150000.0, "date": "2020-06-11", "score": 41.1, "ref_price": 14.95, "return": -0.808695652173913}]}, "price_series": [{"date": "2020-06-11", "close": 14.95, "volume": 1353172.0}, {"date": "2020-06-12", "close": 14.75, "volume": 311085.0}, {"date": "2020-06-15", "close": 14.68, "volume": 99203.0}, {"date": "2020-06-16", "close": 13.29, "volume": 90160.0}, {"date": "2020-06-17", "close": 11.99, "volume": 128206.0}, {"date": "2020-06-18", "close": 12.9, "volume": 61196.0}, {"date": "2020-06-19", "close": 13.1, "volume": 41918.0}, {"date": "2020-06-22", "close": 13.02, "volume": 16564.0}, {"date": "2020-06-23", "close": 11.54, "volume": 50158.0}, {"date": "2020-06-24", "close": 11.98, "volume": 19150.0}, {"date": "2020-06-25", "close": 12.1, "volume": 27484.0}, {"date": "2020-06-26", "close": 11.7, "volume": 23198.0}, {"date": "2020-06-29", "close": 12.3, "volume": 23346.0}, {"date": "2020-06-30", "close": 12.7, "volume": 17234.0}, {"date": "2020-07-01", "close": 12.95, "volume": 36261.0}, {"date": "2020-07-02", "close": 13.13, "volume": 9539.0}, {"date": "2020-07-06", "close": 13.1, "volume": 22504.0}, {"date": "2020-07-07", "close": 13.08, "volume": 10032.0}, {"date": "2020-07-08", "close": 12.88, "volume": 9329.0}, {"date": "2020-07-09", "close": 13.15, "volume": 19910.0}, {"date": "2020-07-10", "close": 12.69, "volume": 4212.0}, {"date": "2020-07-13", "close": 12.71, "volume": 12532.0}, {"date": "2020-07-14", "close": 12.65, "volume": 10038.0}, {"date": "2020-07-15", "close": 12.6398, "volume": 32510.0}, {"date": "2020-07-16", "close": 12.78, "volume": 5397.0}, {"date": "2020-07-17", "close": 13.2, "volume": 35467.0}, {"date": "2020-07-20", "close": 12.395, "volume": 14266.0}, {"date": "2020-07-21", "close": 12.35, "volume": 9629.0}, {"date": "2020-07-22", "close": 12.98, "volume": 23489.0}, {"date": "2020-07-23", "close": 12.93, "volume": 28733.0}, {"date": "2020-07-24", "close": 12.5585, "volume": 9063.0}, {"date": "2020-07-27", "close": 12.645, "volume": 5171.0}, {"date": "2020-07-28", "close": 12.23, "volume": 20533.0}, {"date": "2020-07-29", "close": 12.38, "volume": 7249.0}, {"date": "2020-07-30", "close": 12.22, "volume": 4370.0}, {"date": "2020-07-31", "close": 12.3185, "volume": 25766.0}, {"date": "2020-08-03", "close": 12.51, "volume": 24352.0}, {"date": "2020-08-04", "close": 12.5, "volume": 9312.0}, {"date": "2020-08-05", "close": 12.35, "volume": 17385.0}, {"date": "2020-08-06", "close": 12.3, "volume": 10799.0}, {"date": "2020-08-07", "close": 11.7, "volume": 19289.0}, {"date": "2020-08-10", "close": 11.32, "volume": 17366.0}, {"date": "2020-08-11", "close": 11.6, "volume": 11481.0}, {"date": "2020-08-12", "close": 10.885, "volume": 11823.0}, {"date": "2020-08-13", "close": 10.6995, "volume": 19075.0}, {"date": "2020-08-14", "close": 10.78, "volume": 12254.0}, {"date": "2020-08-17", "close": 11.0, "volume": 18327.0}, {"date": "2020-08-18", "close": 11.855, "volume": 41378.0}, {"date": "2020-08-19", "close": 14.4, "volume": 268289.0}, {"date": "2020-08-20", "close": 14.93, "volume": 47800.0}, {"date": "2020-08-21", "close": 16.6, "volume": 75916.0}, {"date": "2020-08-24", "close": 14.31, "volume": 84821.0}, {"date": "2020-08-25", "close": 17.5, "volume": 172116.0}, {"date": "2020-08-26", "close": 17.2, "volume": 93179.0}, {"date": "2020-08-27", "close": 17.25, "volume": 24377.0}, {"date": "2020-08-28", "close": 17.07, "volume": 51291.0}, {"date": "2020-08-31", "close": 16.6, "volume": 27787.0}, {"date": "2020-09-01", "close": 17.17, "volume": 19331.0}, {"date": "2020-09-02", "close": 15.75, "volume": 48156.0}, {"date": "2020-09-03", "close": 14.76, "volume": 35453.0}, {"date": "2020-09-04", "close": 14.2, "volume": 59229.0}, {"date": "2020-09-08", "close": 15.09, "volume": 19552.0}, {"date": "2020-09-09", "close": 14.73, "volume": 18073.0}, {"date": "2020-09-10", "close": 15.37, "volume": 10823.0}, {"date": "2020-09-11", "close": 19.24, "volume": 292642.0}, {"date": "2020-09-14", "close": 18.7, "volume": 91757.0}, {"date": "2020-09-15", "close": 17.84, "volume": 70173.0}, {"date": "2020-09-16", "close": 17.7, "volume": 22517.0}, {"date": "2020-09-17", "close": 16.82, "volume": 19572.0}, {"date": "2020-09-18", "close": 16.47, "volume": 85245.0}, {"date": "2020-09-21", "close": 16.01, "volume": 47542.0}, {"date": "2020-09-22", "close": 16.51, "volume": 9978.0}, {"date": "2020-09-23", "close": 17.48, "volume": 64160.0}, {"date": "2020-09-24", "close": 18.2, "volume": 109784.0}, {"date": "2020-09-25", "close": 18.36, "volume": 37772.0}, {"date": "2020-09-28", "close": 21.25, "volume": 143531.0}, {"date": "2020-09-29", "close": 20.4, "volume": 38818.0}, {"date": "2020-09-30", "close": 18.84, "volume": 46470.0}, {"date": "2020-10-01", "close": 20.69, "volume": 24353.0}, {"date": "2020-10-02", "close": 20.4999, "volume": 18065.0}, {"date": "2020-10-05", "close": 19.79, "volume": 29979.0}, {"date": "2020-10-06", "close": 18.9, "volume": 26212.0}, {"date": "2020-10-07", "close": 19.5301, "volume": 16903.0}, {"date": "2020-10-08", "close": 19.675, "volume": 20517.0}, {"date": "2020-10-09", "close": 20.11, "volume": 21313.0}, {"date": "2020-10-12", "close": 19.21, "volume": 219093.0}, {"date": "2020-10-13", "close": 19.49, "volume": 29601.0}, {"date": "2020-10-14", "close": 19.96, "volume": 19698.0}, {"date": "2020-10-15", "close": 19.245, "volume": 12010.0}, {"date": "2020-10-16", "close": 19.78, "volume": 23422.0}, {"date": "2020-10-19", "close": 17.59, "volume": 40175.0}, {"date": "2020-10-20", "close": 17.5, "volume": 38163.0}, {"date": "2020-10-21", "close": 16.66, "volume": 25060.0}, {"date": "2020-10-22", "close": 17.71, "volume": 27640.0}, {"date": "2020-10-23", "close": 17.5, "volume": 7049.0}, {"date": "2020-10-26", "close": 17.0, "volume": 16678.0}, {"date": "2020-10-27", "close": 16.6, "volume": 9025.0}, {"date": "2020-10-28", "close": 15.17, "volume": 34992.0}, {"date": "2020-10-29", "close": 15.25, "volume": 46095.0}, {"date": "2020-10-30", "close": 15.1, "volume": 32545.0}, {"date": "2020-11-02", "close": 15.2, "volume": 11345.0}, {"date": "2020-11-03", "close": 15.43, "volume": 12074.0}, {"date": "2020-11-04", "close": 17.25, "volume": 26256.0}, {"date": "2020-11-05", "close": 16.89, "volume": 20831.0}, {"date": "2020-11-06", "close": 16.35, "volume": 10203.0}, {"date": "2020-11-09", "close": 15.48, "volume": 24506.0}, {"date": "2020-11-10", "close": 15.3, "volume": 12021.0}, {"date": "2020-11-11", "close": 15.51, "volume": 3238.0}, {"date": "2020-11-12", "close": 15.16, "volume": 6910.0}, {"date": "2020-11-13", "close": 15.32, "volume": 9942.0}, {"date": "2020-11-16", "close": 15.83, "volume": 29306.0}, {"date": "2020-11-17", "close": 15.51, "volume": 8321.0}, {"date": "2020-11-18", "close": 16.35, "volume": 16982.0}, {"date": "2020-11-19", "close": 16.14, "volume": 21969.0}, {"date": "2020-11-20", "close": 16.05, "volume": 13094.0}, {"date": "2020-11-23", "close": 15.73, "volume": 19315.0}, {"date": "2020-11-24", "close": 15.3, "volume": 22965.0}, {"date": "2020-11-25", "close": 15.43, "volume": 17097.0}, {"date": "2020-11-27", "close": 16.4, "volume": 14338.0}, {"date": "2020-11-30", "close": 15.79, "volume": 16006.0}, {"date": "2020-12-01", "close": 15.3899, "volume": 21792.0}, {"date": "2020-12-02", "close": 15.585, "volume": 11038.0}, {"date": "2020-12-03", "close": 15.36, "volume": 21681.0}, {"date": "2020-12-04", "close": 15.3, "volume": 15738.0}, {"date": "2020-12-07", "close": 15.21, "volume": 22930.0}, {"date": "2020-12-08", "close": 15.35, "volume": 13201.0}, {"date": "2020-12-09", "close": 15.17, "volume": 22003.0}, {"date": "2020-12-10", "close": 18.13, "volume": 111341.0}, {"date": "2020-12-11", "close": 18.35, "volume": 64128.0}, {"date": "2020-12-14", "close": 17.7607, "volume": 28601.0}, {"date": "2020-12-15", "close": 17.17, "volume": 22938.0}, {"date": "2020-12-16", "close": 16.96, "volume": 20496.0}, {"date": "2020-12-17", "close": 18.4, "volume": 42565.0}, {"date": "2020-12-18", "close": 18.65, "volume": 47056.0}, {"date": "2020-12-21", "close": 18.5, "volume": 56602.0}, {"date": "2020-12-22", "close": 18.39, "volume": 40838.0}, {"date": "2020-12-23", "close": 19.24, "volume": 70035.0}, {"date": "2020-12-24", "close": 19.15, "volume": 13053.0}, {"date": "2020-12-28", "close": 19.87, "volume": 24000.0}, {"date": "2020-12-29", "close": 19.57, "volume": 10427.0}, {"date": "2020-12-30", "close": 19.33, "volume": 11338.0}, {"date": "2020-12-31", "close": 19.25, "volume": 53802.0}, {"date": "2021-01-04", "close": 18.88, "volume": 21345.0}, {"date": "2021-01-05", "close": 19.07, "volume": 19680.0}, {"date": "2021-01-06", "close": 19.0, "volume": 27488.0}, {"date": "2021-01-07", "close": 19.13, "volume": 19409.0}, {"date": "2021-01-08", "close": 18.89, "volume": 19671.0}, {"date": "2021-01-11", "close": 18.01, "volume": 79459.0}, {"date": "2021-01-12", "close": 17.25, "volume": 74018.0}, {"date": "2021-01-13", "close": 15.55, "volume": 530925.0}, {"date": "2021-01-14", "close": 14.51, "volume": 462666.0}, {"date": "2021-01-15", "close": 14.34, "volume": 2038566.0}, {"date": "2021-01-19", "close": 15.82, "volume": 1003060.0}, {"date": "2021-01-20", "close": 15.54, "volume": 737512.0}, {"date": "2021-01-21", "close": 15.5, "volume": 433249.0}, {"date": "2021-01-22", "close": 15.41, "volume": 197713.0}, {"date": "2021-01-25", "close": 14.7, "volume": 436554.0}, {"date": "2021-01-26", "close": 15.53, "volume": 323558.0}, {"date": "2021-01-27", "close": 15.25, "volume": 231539.0}, {"date": "2021-01-28", "close": 14.86, "volume": 193713.0}, {"date": "2021-01-29", "close": 15.03, "volume": 112369.0}, {"date": "2021-02-01", "close": 15.19, "volume": 198295.0}, {"date": "2021-02-02", "close": 15.49, "volume": 152930.0}, {"date": "2021-02-03", "close": 15.73, "volume": 141428.0}, {"date": "2021-02-04", "close": 16.48, "volume": 235539.0}, {"date": "2021-02-05", "close": 17.24, "volume": 267909.0}, {"date": "2021-02-08", "close": 17.9, "volume": 144697.0}, {"date": "2021-02-09", "close": 19.04, "volume": 232175.0}, {"date": "2021-02-10", "close": 19.03, "volume": 112169.0}, {"date": "2021-02-11", "close": 18.61, "volume": 113213.0}, {"date": "2021-02-12", "close": 18.46, "volume": 92753.0}, {"date": "2021-02-16", "close": 18.02, "volume": 177832.0}, {"date": "2021-02-17", "close": 17.45, "volume": 103545.0}, {"date": "2021-02-18", "close": 17.36, "volume": 365985.0}, {"date": "2021-02-19", "close": 19.29, "volume": 269604.0}, {"date": "2021-02-22", "close": 18.43, "volume": 75721.0}, {"date": "2021-02-23", "close": 17.48, "volume": 188792.0}, {"date": "2021-02-24", "close": 17.12, "volume": 153786.0}, {"date": "2021-02-25", "close": 16.87, "volume": 137905.0}, {"date": "2021-02-26", "close": 17.77, "volume": 307136.0}, {"date": "2021-03-01", "close": 18.91, "volume": 138653.0}, {"date": "2021-03-02", "close": 17.83, "volume": 95843.0}, {"date": "2021-03-03", "close": 17.01, "volume": 118139.0}, {"date": "2021-03-04", "close": 15.34, "volume": 288191.0}, {"date": "2021-03-05", "close": 14.95, "volume": 260924.0}, {"date": "2021-03-08", "close": 14.71, "volume": 74865.0}, {"date": "2021-03-09", "close": 15.98, "volume": 77999.0}, {"date": "2021-03-10", "close": 16.65, "volume": 110080.0}, {"date": "2021-03-11", "close": 18.29, "volume": 118553.0}, {"date": "2021-03-12", "close": 18.97, "volume": 150781.0}, {"date": "2021-03-15", "close": 19.14, "volume": 157428.0}, {"date": "2021-03-16", "close": 21.26, "volume": 299285.0}, {"date": "2021-03-17", "close": 21.92, "volume": 138088.0}, {"date": "2021-03-18", "close": 19.75, "volume": 520084.0}, {"date": "2021-03-19", "close": 21.28, "volume": 305606.0}, {"date": "2021-03-22", "close": 21.26, "volume": 98022.0}, {"date": "2021-03-23", "close": 20.19, "volume": 103892.0}, {"date": "2021-03-24", "close": 18.75, "volume": 141554.0}, {"date": "2021-03-25", "close": 19.0, "volume": 88218.0}, {"date": "2021-03-26", "close": 18.71, "volume": 66638.0}, {"date": "2021-03-29", "close": 18.09, "volume": 77641.0}, {"date": "2021-03-30", "close": 18.02, "volume": 109241.0}, {"date": "2021-03-31", "close": 18.14, "volume": 117794.0}, {"date": "2021-04-01", "close": 19.89, "volume": 94411.0}, {"date": "2021-04-05", "close": 19.69, "volume": 82896.0}, {"date": "2021-04-06", "close": 19.49, "volume": 36406.0}, {"date": "2021-04-07", "close": 17.14, "volume": 167996.0}, {"date": "2021-04-08", "close": 17.18, "volume": 157185.0}, {"date": "2021-04-09", "close": 17.11, "volume": 93932.0}, {"date": "2021-04-12", "close": 16.09, "volume": 163652.0}, {"date": "2021-04-13", "close": 15.94, "volume": 92090.0}, {"date": "2021-04-14", "close": 16.08, "volume": 49301.0}, {"date": "2021-04-15", "close": 15.74, "volume": 66338.0}, {"date": "2021-04-16", "close": 15.46, "volume": 126351.0}, {"date": "2021-04-19", "close": 15.53, "volume": 80802.0}, {"date": "2021-04-20", "close": 15.29, "volume": 58570.0}, {"date": "2021-04-21", "close": 14.77, "volume": 349201.0}, {"date": "2021-04-22", "close": 16.02, "volume": 112227.0}, {"date": "2021-04-23", "close": 16.55, "volume": 54377.0}, {"date": "2021-04-26", "close": 16.03, "volume": 92982.0}, {"date": "2021-04-27", "close": 16.2, "volume": 49382.0}, {"date": "2021-04-28", "close": 15.9, "volume": 23439.0}, {"date": "2021-04-29", "close": 15.81, "volume": 67962.0}, {"date": "2021-04-30", "close": 15.01, "volume": 179806.0}, {"date": "2021-05-03", "close": 15.98, "volume": 95263.0}, {"date": "2021-05-04", "close": 15.66, "volume": 57442.0}, {"date": "2021-05-05", "close": 15.36, "volume": 64141.0}, {"date": "2021-05-06", "close": 14.3, "volume": 95340.0}, {"date": "2021-05-07", "close": 15.62, "volume": 72754.0}, {"date": "2021-05-10", "close": 15.09, "volume": 43485.0}, {"date": "2021-05-11", "close": 15.12, "volume": 104129.0}, {"date": "2021-05-12", "close": 14.68, "volume": 34122.0}, {"date": "2021-05-13", "close": 13.8, "volume": 55676.0}, {"date": "2021-05-14", "close": 12.94, "volume": 242464.0}, {"date": "2021-05-17", "close": 13.66, "volume": 84786.0}, {"date": "2021-05-18", "close": 14.54, "volume": 67179.0}, {"date": "2021-05-19", "close": 13.945, "volume": 56564.0}, {"date": "2021-05-20", "close": 14.45, "volume": 41381.0}, {"date": "2021-05-21", "close": 14.49, "volume": 28840.0}, {"date": "2021-05-24", "close": 14.69, "volume": 60855.0}, {"date": "2021-05-25", "close": 14.28, "volume": 25307.0}, {"date": "2021-05-26", "close": 14.83, "volume": 34090.0}, {"date": "2021-05-27", "close": 15.25, "volume": 44107.0}, {"date": "2021-05-28", "close": 15.12, "volume": 23183.0}, {"date": "2021-06-01", "close": 14.39, "volume": 55626.0}, {"date": "2021-06-02", "close": 14.63, "volume": 30340.0}, {"date": "2021-06-03", "close": 15.1, "volume": 60446.0}, {"date": "2021-06-04", "close": 15.175, "volume": 59896.0}, {"date": "2021-06-07", "close": 16.05, "volume": 91612.0}, {"date": "2021-06-08", "close": 15.4, "volume": 114220.0}, {"date": "2021-06-09", "close": 15.27, "volume": 76179.0}, {"date": "2021-06-10", "close": 15.98, "volume": 50474.0}, {"date": "2021-06-11", "close": 15.58, "volume": 22797.0}, {"date": "2021-06-14", "close": 15.6, "volume": 36524.0}, {"date": "2021-06-15", "close": 15.07, "volume": 48208.0}, {"date": "2021-06-16", "close": 15.02, "volume": 55690.0}, {"date": "2021-06-17", "close": 15.29, "volume": 58955.0}, {"date": "2021-06-18", "close": 15.09, "volume": 33911.0}, {"date": "2021-06-21", "close": 14.85, "volume": 37553.0}, {"date": "2021-06-22", "close": 14.57, "volume": 28335.0}, {"date": "2021-06-23", "close": 14.99, "volume": 19913.0}, {"date": "2021-06-24", "close": 14.87, "volume": 71718.0}, {"date": "2021-06-25", "close": 15.26, "volume": 58257.0}, {"date": "2021-06-28", "close": 14.58, "volume": 49708.0}, {"date": "2021-06-29", "close": 14.9, "volume": 22683.0}, {"date": "2021-06-30", "close": 14.6, "volume": 23842.0}, {"date": "2021-07-01", "close": 14.41, "volume": 33571.0}, {"date": "2021-07-02", "close": 14.6, "volume": 33500.0}, {"date": "2021-07-06", "close": 13.93, "volume": 53315.0}, {"date": "2021-07-07", "close": 13.9, "volume": 42451.0}, {"date": "2021-07-08", "close": 13.51, "volume": 38918.0}, {"date": "2021-07-09", "close": 14.34, "volume": 23498.0}, {"date": "2021-07-12", "close": 13.9, "volume": 33867.0}, {"date": "2021-07-13", "close": 13.78, "volume": 34341.0}, {"date": "2021-07-14", "close": 13.3, "volume": 44348.0}, {"date": "2021-07-15", "close": 13.35, "volume": 92021.0}, {"date": "2021-07-16", "close": 13.0, "volume": 72595.0}, {"date": "2021-07-19", "close": 12.74, "volume": 41799.0}, {"date": "2021-07-20", "close": 14.93, "volume": 354762.0}, {"date": "2021-07-21", "close": 13.81, "volume": 117476.0}, {"date": "2021-07-22", "close": 13.94, "volume": 42727.0}, {"date": "2021-07-23", "close": 13.77, "volume": 43891.0}, {"date": "2021-07-26", "close": 12.82, "volume": 96431.0}, {"date": "2021-07-27", "close": 12.58, "volume": 39753.0}, {"date": "2021-07-28", "close": 12.91, "volume": 39523.0}, {"date": "2021-07-29", "close": 12.97, "volume": 58501.0}, {"date": "2021-07-30", "close": 12.9, "volume": 62878.0}, {"date": "2021-08-02", "close": 12.68, "volume": 29557.0}, {"date": "2021-08-03", "close": 12.65, "volume": 44880.0}, {"date": "2021-08-04", "close": 12.59, "volume": 31103.0}, {"date": "2021-08-05", "close": 12.96, "volume": 23651.0}, {"date": "2021-08-06", "close": 13.69, "volume": 54876.0}, {"date": "2021-08-09", "close": 13.85, "volume": 67814.0}, {"date": "2021-08-10", "close": 13.39, "volume": 31706.0}, {"date": "2021-08-11", "close": 13.06, "volume": 534203.0}, {"date": "2021-08-12", "close": 12.87, "volume": 69174.0}, {"date": "2021-08-13", "close": 12.6, "volume": 41682.0}, {"date": "2021-08-16", "close": 11.97, "volume": 107454.0}, {"date": "2021-08-17", "close": 12.06, "volume": 38708.0}, {"date": "2021-08-18", "close": 11.69, "volume": 27873.0}, {"date": "2021-08-19", "close": 11.06, "volume": 187258.0}, {"date": "2021-08-20", "close": 11.42, "volume": 39888.0}, {"date": "2021-08-23", "close": 11.91, "volume": 36582.0}, {"date": "2021-08-24", "close": 11.98, "volume": 41829.0}, {"date": "2021-08-25", "close": 13.81, "volume": 771567.0}, {"date": "2021-08-26", "close": 13.75, "volume": 133728.0}, {"date": "2021-08-27", "close": 14.06, "volume": 108692.0}, {"date": "2021-08-30", "close": 13.69, "volume": 75187.0}, {"date": "2021-08-31", "close": 14.09, "volume": 42777.0}, {"date": "2021-09-01", "close": 13.84, "volume": 46487.0}, {"date": "2021-09-02", "close": 13.34, "volume": 93793.0}, {"date": "2021-09-03", "close": 14.2, "volume": 100917.0}, {"date": "2021-09-07", "close": 14.31, "volume": 32109.0}, {"date": "2021-09-08", "close": 13.65, "volume": 44019.0}, {"date": "2021-09-09", "close": 13.88, "volume": 22146.0}, {"date": "2021-09-10", "close": 13.49, "volume": 21953.0}, {"date": "2021-09-13", "close": 13.05, "volume": 30405.0}, {"date": "2021-09-14", "close": 12.21, "volume": 67135.0}, {"date": "2021-09-15", "close": 12.08, "volume": 39149.0}, {"date": "2021-09-16", "close": 12.29, "volume": 24991.0}, {"date": "2021-09-17", "close": 11.83, "volume": 56762.0}, {"date": "2021-09-20", "close": 11.34, "volume": 32616.0}, {"date": "2021-09-21", "close": 11.68, "volume": 34455.0}, {"date": "2021-09-22", "close": 11.46, "volume": 33329.0}, {"date": "2021-09-23", "close": 11.93, "volume": 76361.0}, {"date": "2021-09-24", "close": 12.17, "volume": 82497.0}, {"date": "2021-09-27", "close": 11.41, "volume": 188676.0}, {"date": "2021-09-28", "close": 10.53, "volume": 153430.0}, {"date": "2021-09-29", "close": 11.03, "volume": 82534.0}, {"date": "2021-09-30", "close": 11.18, "volume": 54232.0}, {"date": "2021-10-01", "close": 10.7, "volume": 47253.0}, {"date": "2021-10-04", "close": 10.09, "volume": 66811.0}, {"date": "2021-10-05", "close": 9.51, "volume": 143545.0}, {"date": "2021-10-06", "close": 9.49, "volume": 71623.0}, {"date": "2021-10-07", "close": 10.25, "volume": 83912.0}, {"date": "2021-10-08", "close": 11.04, "volume": 63220.0}, {"date": "2021-10-11", "close": 10.69, "volume": 35569.0}, {"date": "2021-10-12", "close": 10.68, "volume": 32256.0}, {"date": "2021-10-13", "close": 11.02, "volume": 23849.0}, {"date": "2021-10-14", "close": 10.0, "volume": 111480.0}, {"date": "2021-10-15", "close": 10.01, "volume": 56300.0}, {"date": "2021-10-18", "close": 9.38, "volume": 74655.0}, {"date": "2021-10-19", "close": 10.24, "volume": 51339.0}, {"date": "2021-10-20", "close": 10.18, "volume": 58243.0}, {"date": "2021-10-21", "close": 10.33, "volume": 34142.0}, {"date": "2021-10-22", "close": 10.08, "volume": 36161.0}, {"date": "2021-10-25", "close": 10.61, "volume": 50529.0}, {"date": "2021-10-26", "close": 10.91, "volume": 60153.0}, {"date": "2021-10-27", "close": 10.13, "volume": 84072.0}, {"date": "2021-10-28", "close": 10.34, "volume": 30585.0}, {"date": "2021-10-29", "close": 10.21, "volume": 25542.0}, {"date": "2021-11-01", "close": 10.1, "volume": 87042.0}, {"date": "2021-11-02", "close": 10.0, "volume": 125515.0}, {"date": "2021-11-03", "close": 10.42, "volume": 60039.0}, {"date": "2021-11-04", "close": 10.32, "volume": 43406.0}, {"date": "2021-11-05", "close": 10.31, "volume": 36268.0}, {"date": "2021-11-08", "close": 10.17, "volume": 40989.0}, {"date": "2021-11-09", "close": 10.17, "volume": 67501.0}, {"date": "2021-11-10", "close": 9.96, "volume": 39111.0}, {"date": "2021-11-11", "close": 9.69, "volume": 65628.0}, {"date": "2021-11-12", "close": 9.75, "volume": 90817.0}, {"date": "2021-11-15", "close": 9.66, "volume": 73346.0}, {"date": "2021-11-16", "close": 9.46, "volume": 83075.0}, {"date": "2021-11-17", "close": 9.08, "volume": 83175.0}, {"date": "2021-11-18", "close": 8.56, "volume": 104453.0}, {"date": "2021-11-19", "close": 8.99, "volume": 56303.0}, {"date": "2021-11-22", "close": 8.83, "volume": 114052.0}, {"date": "2021-11-23", "close": 8.62, "volume": 92837.0}, {"date": "2021-11-24", "close": 9.2, "volume": 52165.0}, {"date": "2021-11-26", "close": 8.96, "volume": 29494.0}, {"date": "2021-11-29", "close": 8.41, "volume": 96212.0}, {"date": "2021-11-30", "close": 8.44, "volume": 85573.0}, {"date": "2021-12-01", "close": 8.07, "volume": 63713.0}, {"date": "2021-12-02", "close": 7.6, "volume": 157702.0}, {"date": "2021-12-03", "close": 7.63, "volume": 110762.0}, {"date": "2021-12-06", "close": 8.11, "volume": 105979.0}, {"date": "2021-12-07", "close": 8.24, "volume": 60946.0}, {"date": "2021-12-08", "close": 8.61, "volume": 107274.0}, {"date": "2021-12-09", "close": 7.83, "volume": 140112.0}, {"date": "2021-12-10", "close": 8.07, "volume": 70658.0}, {"date": "2021-12-13", "close": 7.63, "volume": 49304.0}, {"date": "2021-12-14", "close": 7.505, "volume": 91320.0}, {"date": "2021-12-15", "close": 7.81, "volume": 124220.0}, {"date": "2021-12-16", "close": 7.74, "volume": 122476.0}, {"date": "2021-12-17", "close": 7.69, "volume": 111654.0}, {"date": "2021-12-20", "close": 7.34, "volume": 61184.0}, {"date": "2021-12-21", "close": 7.47, "volume": 44163.0}, {"date": "2021-12-22", "close": 7.35, "volume": 56289.0}, {"date": "2021-12-23", "close": 7.31, "volume": 447788.0}, {"date": "2021-12-27", "close": 7.59, "volume": 117879.0}, {"date": "2021-12-28", "close": 7.57, "volume": 151559.0}, {"date": "2021-12-29", "close": 7.11, "volume": 150460.0}, {"date": "2021-12-30", "close": 7.24, "volume": 89147.0}, {"date": "2021-12-31", "close": 7.98, "volume": 164947.0}, {"date": "2022-01-03", "close": 7.56, "volume": 43903.0}, {"date": "2022-01-04", "close": 7.06, "volume": 95212.0}, {"date": "2022-01-05", "close": 6.97, "volume": 101347.0}, {"date": "2022-01-06", "close": 6.97, "volume": 52297.0}, {"date": "2022-01-07", "close": 7.03, "volume": 51586.0}, {"date": "2022-01-10", "close": 7.42, "volume": 119817.0}, {"date": "2022-01-11", "close": 7.54, "volume": 92130.0}, {"date": "2022-01-12", "close": 8.22, "volume": 123038.0}, {"date": "2022-01-13", "close": 7.38, "volume": 88846.0}, {"date": "2022-01-14", "close": 7.27, "volume": 78092.0}, {"date": "2022-01-18", "close": 6.6, "volume": 136913.0}, {"date": "2022-01-19", "close": 6.39, "volume": 46387.0}, {"date": "2022-01-20", "close": 6.34, "volume": 164190.0}, {"date": "2022-01-21", "close": 6.12, "volume": 124942.0}, {"date": "2022-01-24", "close": 6.13, "volume": 202974.0}, {"date": "2022-01-25", "close": 6.12, "volume": 70708.0}, {"date": "2022-01-26", "close": 6.24, "volume": 82640.0}, {"date": "2022-01-27", "close": 5.98, "volume": 78058.0}, {"date": "2022-01-28", "close": 6.32, "volume": 50232.0}, {"date": "2022-01-31", "close": 6.65, "volume": 46997.0}, {"date": "2022-02-01", "close": 7.07, "volume": 62813.0}, {"date": "2022-02-02", "close": 6.67, "volume": 32114.0}, {"date": "2022-02-03", "close": 6.5, "volume": 23106.0}, {"date": "2022-02-04", "close": 6.74, "volume": 28679.0}, {"date": "2022-02-07", "close": 6.78, "volume": 30101.0}, {"date": "2022-02-08", "close": 6.76, "volume": 26612.0}, {"date": "2022-02-09", "close": 7.06, "volume": 28575.0}, {"date": "2022-02-10", "close": 6.82, "volume": 33685.0}, {"date": "2022-02-11", "close": 6.91, "volume": 39792.0}, {"date": "2022-02-14", "close": 6.48, "volume": 42842.0}, {"date": "2022-02-15", "close": 6.81, "volume": 19613.0}, {"date": "2022-02-16", "close": 7.02, "volume": 18399.0}, {"date": "2022-02-17", "close": 6.61, "volume": 22004.0}, {"date": "2022-02-18", "close": 6.68, "volume": 20949.0}, {"date": "2022-02-22", "close": 6.54, "volume": 19720.0}, {"date": "2022-02-23", "close": 6.23, "volume": 29982.0}, {"date": "2022-02-24", "close": 6.3, "volume": 37338.0}, {"date": "2022-02-25", "close": 6.39, "volume": 11488.0}, {"date": "2022-02-28", "close": 6.16, "volume": 40654.0}, {"date": "2022-03-01", "close": 6.2, "volume": 29769.0}, {"date": "2022-03-02", "close": 6.09, "volume": 47226.0}, {"date": "2022-03-03", "close": 5.91, "volume": 26690.0}, {"date": "2022-03-04", "close": 5.6, "volume": 36245.0}, {"date": "2022-03-07", "close": 5.67, "volume": 21476.0}, {"date": "2022-03-08", "close": 5.805, "volume": 58907.0}, {"date": "2022-03-09", "close": 6.47, "volume": 56668.0}, {"date": "2022-03-10", "close": 6.55, "volume": 29521.0}, {"date": "2022-03-11", "close": 6.84, "volume": 26765.0}, {"date": "2022-03-14", "close": 6.25, "volume": 25292.0}, {"date": "2022-03-15", "close": 6.101, "volume": 20251.0}, {"date": "2022-03-16", "close": 6.7, "volume": 24411.0}, {"date": "2022-03-17", "close": 6.99, "volume": 32904.0}, {"date": "2022-03-18", "close": 6.96, "volume": 28745.0}, {"date": "2022-03-21", "close": 6.65, "volume": 15130.0}, {"date": "2022-03-22", "close": 6.93, "volume": 10996.0}, {"date": "2022-03-23", "close": 6.97, "volume": 18690.0}, {"date": "2022-03-24", "close": 6.98, "volume": 17006.0}, {"date": "2022-03-25", "close": 7.14, "volume": 48489.0}, {"date": "2022-03-28", "close": 6.93, "volume": 18985.0}, {"date": "2022-03-29", "close": 7.15, "volume": 19049.0}, {"date": "2022-03-30", "close": 7.15, "volume": 28075.0}, {"date": "2022-03-31", "close": 7.15, "volume": 28869.0}, {"date": "2022-04-01", "close": 7.23, "volume": 19930.0}, {"date": "2022-04-04", "close": 7.45, "volume": 30995.0}, {"date": "2022-04-05", "close": 7.16, "volume": 36378.0}, {"date": "2022-04-06", "close": 7.02, "volume": 32091.0}, {"date": "2022-04-07", "close": 7.02, "volume": 25516.0}, {"date": "2022-04-08", "close": 7.01, "volume": 21834.0}, {"date": "2022-04-11", "close": 6.73, "volume": 20119.0}, {"date": "2022-04-12", "close": 6.82, "volume": 64631.0}, {"date": "2022-04-13", "close": 6.8, "volume": 15304.0}, {"date": "2022-04-14", "close": 6.88, "volume": 18244.0}, {"date": "2022-04-18", "close": 6.55, "volume": 37793.0}, {"date": "2022-04-19", "close": 6.85, "volume": 17075.0}, {"date": "2022-04-20", "close": 6.67, "volume": 5773.0}, {"date": "2022-04-21", "close": 6.92, "volume": 16759.0}, {"date": "2022-04-22", "close": 6.9, "volume": 6003.0}, {"date": "2022-04-25", "close": 6.51, "volume": 12928.0}, {"date": "2022-04-26", "close": 6.56, "volume": 23834.0}, {"date": "2022-04-27", "close": 6.17, "volume": 18201.0}, {"date": "2022-04-28", "close": 6.45, "volume": 35235.0}, {"date": "2022-04-29", "close": 5.96, "volume": 11014.0}, {"date": "2022-05-02", "close": 5.77, "volume": 19374.0}, {"date": "2022-05-03", "close": 6.06, "volume": 18994.0}, {"date": "2022-05-04", "close": 6.19, "volume": 9314.0}, {"date": "2022-05-05", "close": 6.35, "volume": 8290.0}, {"date": "2022-05-06", "close": 6.15, "volume": 3951.0}, {"date": "2022-05-09", "close": 5.72, "volume": 33033.0}, {"date": "2022-05-10", "close": 5.82, "volume": 32719.0}, {"date": "2022-05-11", "close": 5.46, "volume": 49243.0}, {"date": "2022-05-12", "close": 5.02, "volume": 55781.0}, {"date": "2022-05-13", "close": 5.85, "volume": 41334.0}, {"date": "2022-05-16", "close": 5.79, "volume": 9894.0}, {"date": "2022-05-17", "close": 5.77, "volume": 17817.0}, {"date": "2022-05-18", "close": 5.7, "volume": 14061.0}, {"date": "2022-05-19", "close": 6.0, "volume": 9332.0}, {"date": "2022-05-20", "close": 6.0, "volume": 12882.0}, {"date": "2022-05-23", "close": 5.81, "volume": 20476.0}, {"date": "2022-05-24", "close": 5.92, "volume": 23213.0}, {"date": "2022-05-25", "close": 5.92, "volume": 11838.0}, {"date": "2022-05-26", "close": 5.9, "volume": 41792.0}, {"date": "2022-05-27", "close": 5.61, "volume": 46087.0}, {"date": "2022-05-31", "close": 5.79, "volume": 12493.0}, {"date": "2022-06-01", "close": 5.65, "volume": 14152.0}, {"date": "2022-06-02", "close": 5.68, "volume": 8828.0}, {"date": "2022-06-03", "close": 5.7186, "volume": 6672.0}, {"date": "2022-06-06", "close": 5.66, "volume": 11588.0}, {"date": "2022-06-07", "close": 5.7, "volume": 6859.0}, {"date": "2022-06-08", "close": 5.79, "volume": 5880.0}, {"date": "2022-06-09", "close": 5.57, "volume": 11549.0}, {"date": "2022-06-10", "close": 5.39, "volume": 23532.0}, {"date": "2022-06-13", "close": 4.82, "volume": 63082.0}, {"date": "2022-06-14", "close": 4.89, "volume": 14790.0}, {"date": "2022-06-15", "close": 5.02, "volume": 18413.0}, {"date": "2022-06-16", "close": 4.92, "volume": 28020.0}, {"date": "2022-06-17", "close": 4.865, "volume": 10396.0}, {"date": "2022-06-21", "close": 5.0, "volume": 14547.0}, {"date": "2022-06-22", "close": 5.0, "volume": 23154.0}, {"date": "2022-06-23", "close": 4.94, "volume": 16526.0}, {"date": "2022-06-24", "close": 5.04, "volume": 35905.0}, {"date": "2022-06-27", "close": 5.55, "volume": 18167.0}, {"date": "2022-06-28", "close": 5.21, "volume": 10279.0}, {"date": "2022-06-29", "close": 5.35, "volume": 57090.0}, {"date": "2022-06-30", "close": 5.71, "volume": 87255.0}, {"date": "2022-07-01", "close": 5.62, "volume": 10061.0}, {"date": "2022-07-05", "close": 5.67, "volume": 18560.0}, {"date": "2022-07-06", "close": 5.64, "volume": 29575.0}, {"date": "2022-07-07", "close": 5.6701, "volume": 11590.0}, {"date": "2022-07-08", "close": 5.79, "volume": 11244.0}, {"date": "2022-07-11", "close": 5.935, "volume": 9397.0}, {"date": "2022-07-12", "close": 5.82, "volume": 6847.0}, {"date": "2022-07-13", "close": 5.84, "volume": 2390.0}, {"date": "2022-07-14", "close": 5.15, "volume": 854789.0}, {"date": "2022-07-15", "close": 5.39, "volume": 106427.0}, {"date": "2022-07-18", "close": 5.46, "volume": 66618.0}, {"date": "2022-07-19", "close": 5.81, "volume": 39142.0}, {"date": "2022-07-20", "close": 5.42, "volume": 77752.0}, {"date": "2022-07-21", "close": 5.44, "volume": 12966.0}, {"date": "2022-07-22", "close": 5.05, "volume": 23849.0}, {"date": "2022-07-25", "close": 5.03, "volume": 22472.0}, {"date": "2022-07-26", "close": 4.97, "volume": 28713.0}, {"date": "2022-07-27", "close": 5.17, "volume": 33466.0}, {"date": "2022-07-28", "close": 5.2, "volume": 18190.0}, {"date": "2022-07-29", "close": 5.13, "volume": 8143.0}, {"date": "2022-08-01", "close": 5.03, "volume": 24560.0}, {"date": "2022-08-02", "close": 5.06, "volume": 5852.0}, {"date": "2022-08-03", "close": 5.13, "volume": 10375.0}, {"date": "2022-08-04", "close": 5.27, "volume": 21214.0}, {"date": "2022-08-05", "close": 5.46, "volume": 54727.0}, {"date": "2022-08-08", "close": 5.6, "volume": 24182.0}, {"date": "2022-08-09", "close": 5.56, "volume": 20571.0}, {"date": "2022-08-10", "close": 5.84, "volume": 14125.0}, {"date": "2022-08-11", "close": 6.09, "volume": 67532.0}, {"date": "2022-08-12", "close": 6.385, "volume": 29824.0}, {"date": "2022-08-15", "close": 6.5, "volume": 12402.0}, {"date": "2022-08-16", "close": 6.13, "volume": 24652.0}, {"date": "2022-08-17", "close": 6.1, "volume": 2873.0}, {"date": "2022-08-18", "close": 5.93, "volume": 10007.0}, {"date": "2022-08-19", "close": 5.6, "volume": 1977.0}, {"date": "2022-08-22", "close": 5.72, "volume": 7492.0}, {"date": "2022-08-23", "close": 5.77, "volume": 4829.0}, {"date": "2022-08-24", "close": 5.63, "volume": 8201.0}, {"date": "2022-08-25", "close": 5.76, "volume": 8242.0}, {"date": "2022-08-26", "close": 5.6901, "volume": 6984.0}, {"date": "2022-08-29", "close": 5.65, "volume": 16455.0}, {"date": "2022-08-30", "close": 5.29, "volume": 25179.0}, {"date": "2022-08-31", "close": 5.17, "volume": 10630.0}, {"date": "2022-09-01", "close": 4.845, "volume": 38592.0}, {"date": "2022-09-02", "close": 5.2, "volume": 42602.0}, {"date": "2022-09-06", "close": 5.0, "volume": 9291.0}, {"date": "2022-09-07", "close": 5.12, "volume": 21556.0}, {"date": "2022-09-08", "close": 5.0788, "volume": 7324.0}, {"date": "2022-09-09", "close": 5.332, "volume": 11458.0}, {"date": "2022-09-12", "close": 5.31, "volume": 6450.0}, {"date": "2022-09-13", "close": 5.08, "volume": 23578.0}, {"date": "2022-09-14", "close": 5.36, "volume": 34864.0}, {"date": "2022-09-15", "close": 5.01, "volume": 21416.0}, {"date": "2022-09-16", "close": 5.01, "volume": 22292.0}, {"date": "2022-09-19", "close": 5.02, "volume": 26544.0}, {"date": "2022-09-20", "close": 4.94, "volume": 9355.0}, {"date": "2022-09-21", "close": 4.9, "volume": 10830.0}, {"date": "2022-09-22", "close": 4.75, "volume": 38140.0}, {"date": "2022-09-23", "close": 4.74, "volume": 65157.0}, {"date": "2022-09-26", "close": 4.59, "volume": 47085.0}, {"date": "2022-09-27", "close": 4.69, "volume": 10527.0}, {"date": "2022-09-28", "close": 4.9, "volume": 46644.0}, {"date": "2022-09-29", "close": 4.79, "volume": 23590.0}, {"date": "2022-09-30", "close": 4.78, "volume": 24691.0}, {"date": "2022-10-03", "close": 4.72, "volume": 17355.0}, {"date": "2022-10-04", "close": 4.89, "volume": 12459.0}, {"date": "2022-10-05", "close": 4.9, "volume": 69952.0}, {"date": "2022-10-06", "close": 5.24, "volume": 30591.0}, {"date": "2022-10-07", "close": 5.05, "volume": 45509.0}, {"date": "2022-10-10", "close": 5.07, "volume": 30004.0}, {"date": "2022-10-11", "close": 4.85, "volume": 54519.0}, {"date": "2022-10-12", "close": 4.75, "volume": 49791.0}, {"date": "2022-10-13", "close": 5.03, "volume": 37244.0}, {"date": "2022-10-14", "close": 4.81, "volume": 12590.0}, {"date": "2022-10-17", "close": 4.95, "volume": 42274.0}, {"date": "2022-10-18", "close": 5.0, "volume": 30767.0}, {"date": "2022-10-19", "close": 4.76, "volume": 28148.0}, {"date": "2022-10-20", "close": 4.79, "volume": 24275.0}, {"date": "2022-10-21", "close": 4.69, "volume": 17408.0}, {"date": "2022-10-24", "close": 4.59, "volume": 18418.0}, {"date": "2022-10-25", "close": 4.57, "volume": 25788.0}, {"date": "2022-10-26", "close": 4.64, "volume": 71444.0}, {"date": "2022-10-27", "close": 4.3, "volume": 52252.0}, {"date": "2022-10-28", "close": 4.3, "volume": 16099.0}, {"date": "2022-10-31", "close": 4.19, "volume": 27636.0}, {"date": "2022-11-01", "close": 4.41, "volume": 48522.0}, {"date": "2022-11-02", "close": 4.26, "volume": 20136.0}, {"date": "2022-11-03", "close": 4.43, "volume": 21131.0}, {"date": "2022-11-04", "close": 4.3, "volume": 13338.0}, {"date": "2022-11-07", "close": 4.47, "volume": 8613.0}, {"date": "2022-11-08", "close": 4.39, "volume": 1064090.0}, {"date": "2022-11-09", "close": 4.29, "volume": 168110.0}, {"date": "2022-11-10", "close": 4.48, "volume": 19475.0}, {"date": "2022-11-11", "close": 4.69, "volume": 14808.0}, {"date": "2022-11-14", "close": 5.03, "volume": 44190.0}, {"date": "2022-11-15", "close": 5.59, "volume": 68362.0}, {"date": "2022-11-16", "close": 5.58, "volume": 118649.0}, {"date": "2022-11-17", "close": 5.6, "volume": 139883.0}, {"date": "2022-11-18", "close": 5.32, "volume": 9231.0}, {"date": "2022-11-21", "close": 5.04, "volume": 18814.0}, {"date": "2022-11-22", "close": 5.11, "volume": 16792.0}, {"date": "2022-11-23", "close": 5.07, "volume": 18481.0}, {"date": "2022-11-25", "close": 5.05, "volume": 2667.0}, {"date": "2022-11-28", "close": 5.15, "volume": 2048.0}, {"date": "2022-11-29", "close": 5.0, "volume": 21858.0}, {"date": "2022-11-30", "close": 5.0, "volume": 2516.0}, {"date": "2022-12-01", "close": 5.0, "volume": 24992.0}, {"date": "2022-12-02", "close": 5.1, "volume": 13096.0}, {"date": "2022-12-05", "close": 5.01, "volume": 9496.0}, {"date": "2022-12-06", "close": 5.045, "volume": 31662.0}, {"date": "2022-12-07", "close": 5.23, "volume": 13537.0}, {"date": "2022-12-08", "close": 5.07, "volume": 18685.0}, {"date": "2022-12-09", "close": 5.26, "volume": 22702.0}, {"date": "2022-12-12", "close": 5.15, "volume": 31869.0}, {"date": "2022-12-13", "close": 5.25, "volume": 68373.0}, {"date": "2022-12-14", "close": 5.4, "volume": 40286.0}, {"date": "2022-12-15", "close": 5.46, "volume": 43165.0}, {"date": "2022-12-16", "close": 5.74, "volume": 62403.0}, {"date": "2022-12-19", "close": 5.65, "volume": 49035.0}, {"date": "2022-12-20", "close": 5.56, "volume": 36070.0}, {"date": "2022-12-21", "close": 5.5, "volume": 54592.0}, {"date": "2022-12-22", "close": 5.51, "volume": 10531.0}, {"date": "2022-12-23", "close": 5.62, "volume": 33047.0}, {"date": "2022-12-27", "close": 5.42, "volume": 68587.0}, {"date": "2022-12-28", "close": 5.4, "volume": 54203.0}, {"date": "2022-12-29", "close": 5.76, "volume": 36465.0}, {"date": "2022-12-30", "close": 6.04, "volume": 92233.0}, {"date": "2023-01-03", "close": 6.18, "volume": 12046.0}, {"date": "2023-01-04", "close": 6.2, "volume": 10250.0}, {"date": "2023-01-05", "close": 5.46, "volume": 242408.0}, {"date": "2023-01-06", "close": 5.55, "volume": 35448.0}, {"date": "2023-01-09", "close": 5.5, "volume": 20272.0}, {"date": "2023-01-10", "close": 5.5, "volume": 69359.0}, {"date": "2023-01-11", "close": 5.17, "volume": 37305.0}, {"date": "2023-01-12", "close": 5.43, "volume": 35373.0}, {"date": "2023-01-13", "close": 5.48, "volume": 67900.0}, {"date": "2023-01-17", "close": 5.25, "volume": 63569.0}, {"date": "2023-01-18", "close": 5.25, "volume": 33513.0}, {"date": "2023-01-19", "close": 5.25, "volume": 21543.0}, {"date": "2023-01-20", "close": 5.2, "volume": 19386.0}, {"date": "2023-01-23", "close": 5.26, "volume": 59544.0}, {"date": "2023-01-24", "close": 5.3, "volume": 32387.0}, {"date": "2023-01-25", "close": 5.5, "volume": 7585.0}, {"date": "2023-01-26", "close": 5.41, "volume": 17866.0}, {"date": "2023-01-27", "close": 5.32, "volume": 12759.0}, {"date": "2023-01-30", "close": 5.68, "volume": 31637.0}, {"date": "2023-01-31", "close": 6.02, "volume": 92812.0}, {"date": "2023-02-01", "close": 6.08, "volume": 49065.0}, {"date": "2023-02-02", "close": 5.76, "volume": 57940.0}, {"date": "2023-02-03", "close": 5.71, "volume": 19342.0}, {"date": "2023-02-06", "close": 6.0, "volume": 50126.0}, {"date": "2023-02-07", "close": 5.87, "volume": 10364.0}, {"date": "2023-02-08", "close": 5.84, "volume": 24133.0}, {"date": "2023-02-09", "close": 5.7, "volume": 5814.0}, {"date": "2023-02-10", "close": 5.93, "volume": 27299.0}, {"date": "2023-02-13", "close": 5.42, "volume": 64810.0}, {"date": "2023-02-14", "close": 5.17, "volume": 21129.0}, {"date": "2023-02-15", "close": 5.42, "volume": 15030.0}, {"date": "2023-02-16", "close": 5.28, "volume": 18957.0}, {"date": "2023-02-17", "close": 5.45, "volume": 16210.0}, {"date": "2023-02-21", "close": 5.31, "volume": 56045.0}, {"date": "2023-02-22", "close": 5.3, "volume": 9849.0}, {"date": "2023-02-23", "close": 5.2, "volume": 26199.0}, {"date": "2023-02-24", "close": 5.2, "volume": 11072.0}, {"date": "2023-02-27", "close": 5.3, "volume": 6045.0}, {"date": "2023-02-28", "close": 5.4899, "volume": 32301.0}, {"date": "2023-03-01", "close": 5.37, "volume": 20182.0}, {"date": "2023-03-02", "close": 5.39, "volume": 26041.0}, {"date": "2023-03-03", "close": 5.54, "volume": 25044.0}, {"date": "2023-03-06", "close": 5.3, "volume": 26061.0}, {"date": "2023-03-07", "close": 5.27, "volume": 15494.0}, {"date": "2023-03-08", "close": 5.04, "volume": 11552.0}, {"date": "2023-03-09", "close": 4.95, "volume": 29719.0}, {"date": "2023-03-10", "close": 4.2999, "volume": 125455.0}, {"date": "2023-03-13", "close": 4.7, "volume": 80650.0}, {"date": "2023-03-14", "close": 4.55, "volume": 20285.0}, {"date": "2023-03-15", "close": 4.63, "volume": 47628.0}, {"date": "2023-03-16", "close": 4.92, "volume": 43842.0}, {"date": "2023-03-17", "close": 4.75, "volume": 28683.0}, {"date": "2023-03-20", "close": 4.65, "volume": 47002.0}, {"date": "2023-03-21", "close": 4.4, "volume": 41315.0}, {"date": "2023-03-22", "close": 4.33, "volume": 46576.0}, {"date": "2023-03-23", "close": 4.48, "volume": 23996.0}, {"date": "2023-03-24", "close": 4.515, "volume": 12869.0}, {"date": "2023-03-27", "close": 4.58, "volume": 9652.0}, {"date": "2023-03-28", "close": 4.56, "volume": 11815.0}, {"date": "2023-03-29", "close": 4.62, "volume": 48803.0}, {"date": "2023-03-30", "close": 4.67, "volume": 6835.0}, {"date": "2023-03-31", "close": 4.83, "volume": 20171.0}, {"date": "2023-04-03", "close": 5.06, "volume": 9380.0}, {"date": "2023-04-04", "close": 4.97, "volume": 11821.0}, {"date": "2023-04-05", "close": 4.94, "volume": 19846.0}, {"date": "2023-04-06", "close": 5.12, "volume": 16793.0}, {"date": "2023-04-10", "close": 4.87, "volume": 4786.0}, {"date": "2023-04-11", "close": 5.05, "volume": 9090.0}, {"date": "2023-04-12", "close": 5.02, "volume": 8623.0}, {"date": "2023-04-13", "close": 5.05, "volume": 25833.0}, {"date": "2023-04-14", "close": 5.03, "volume": 23133.0}, {"date": "2023-04-17", "close": 5.0, "volume": 18697.0}, {"date": "2023-04-18", "close": 5.0, "volume": 20331.0}, {"date": "2023-04-19", "close": 5.0, "volume": 19492.0}, {"date": "2023-04-20", "close": 4.91, "volume": 11257.0}, {"date": "2023-04-21", "close": 4.88, "volume": 32521.0}, {"date": "2023-04-24", "close": 4.64, "volume": 27277.0}, {"date": "2023-04-25", "close": 4.56, "volume": 20829.0}, {"date": "2023-04-26", "close": 4.57, "volume": 10970.0}, {"date": "2023-04-27", "close": 4.77, "volume": 6476.0}, {"date": "2023-04-28", "close": 4.9, "volume": 10010.0}, {"date": "2023-05-01", "close": 4.96, "volume": 19446.0}, {"date": "2023-05-02", "close": 4.96, "volume": 10838.0}, {"date": "2023-05-03", "close": 4.66, "volume": 19496.0}, {"date": "2023-05-04", "close": 5.0, "volume": 26449.0}, {"date": "2023-05-05", "close": 5.01, "volume": 31222.0}, {"date": "2023-05-08", "close": 5.3, "volume": 21982.0}, {"date": "2023-05-09", "close": 5.6, "volume": 22130.0}, {"date": "2023-05-10", "close": 5.57, "volume": 20450.0}, {"date": "2023-05-11", "close": 5.39, "volume": 10918.0}, {"date": "2023-05-12", "close": 5.24, "volume": 5424.0}, {"date": "2023-05-15", "close": 5.3, "volume": 5993.0}, {"date": "2023-05-16", "close": 4.75, "volume": 65479.0}, {"date": "2023-05-17", "close": 4.9, "volume": 16400.0}, {"date": "2023-05-18", "close": 4.7, "volume": 35337.0}, {"date": "2023-05-19", "close": 5.0, "volume": 53898.0}, {"date": "2023-05-22", "close": 5.15, "volume": 124548.0}, {"date": "2023-05-23", "close": 5.1, "volume": 67497.0}, {"date": "2023-05-24", "close": 5.15, "volume": 7643.0}, {"date": "2023-05-25", "close": 4.74, "volume": 20670.0}, {"date": "2023-05-26", "close": 4.84, "volume": 43111.0}, {"date": "2023-05-30", "close": 5.47, "volume": 46591.0}, {"date": "2023-05-31", "close": 5.21, "volume": 36537.0}, {"date": "2023-06-01", "close": 5.31, "volume": 16021.0}, {"date": "2023-06-02", "close": 5.03, "volume": 46657.0}, {"date": "2023-06-05", "close": 5.05, "volume": 22271.0}, {"date": "2023-06-06", "close": 5.16, "volume": 51133.0}, {"date": "2023-06-07", "close": 5.282, "volume": 32006.0}, {"date": "2023-06-08", "close": 5.49, "volume": 34247.0}, {"date": "2023-06-09", "close": 5.4, "volume": 31034.0}, {"date": "2023-06-12", "close": 5.83, "volume": 130596.0}, {"date": "2023-06-13", "close": 5.94, "volume": 37150.0}, {"date": "2023-06-14", "close": 5.81, "volume": 27303.0}, {"date": "2023-06-15", "close": 5.91, "volume": 38152.0}, {"date": "2023-06-16", "close": 6.01, "volume": 55574.0}, {"date": "2023-06-20", "close": 6.02, "volume": 88875.0}, {"date": "2023-06-21", "close": 5.85, "volume": 50383.0}, {"date": "2023-06-22", "close": 5.34, "volume": 46590.0}, {"date": "2023-06-23", "close": 5.12, "volume": 42848.0}, {"date": "2023-06-26", "close": 5.27, "volume": 46881.0}, {"date": "2023-06-27", "close": 5.17, "volume": 52381.0}, {"date": "2023-06-28", "close": 5.23, "volume": 21530.0}, {"date": "2023-06-29", "close": 5.15, "volume": 23362.0}, {"date": "2023-06-30", "close": 5.64, "volume": 39802.0}, {"date": "2023-07-03", "close": 5.5073, "volume": 25560.0}, {"date": "2023-07-05", "close": 5.47, "volume": 20230.0}, {"date": "2023-07-06", "close": 5.11, "volume": 251518.0}, {"date": "2023-07-07", "close": 5.21, "volume": 25478.0}, {"date": "2023-07-10", "close": 5.1, "volume": 36070.0}, {"date": "2023-07-11", "close": 5.08, "volume": 24240.0}, {"date": "2023-07-12", "close": 5.18, "volume": 51792.0}, {"date": "2023-07-13", "close": 5.2, "volume": 65880.0}, {"date": "2023-07-14", "close": 4.95, "volume": 55690.0}, {"date": "2023-07-17", "close": 5.04, "volume": 42097.0}, {"date": "2023-07-18", "close": 4.93, "volume": 75824.0}, {"date": "2023-07-19", "close": 4.62, "volume": 105673.0}, {"date": "2023-07-20", "close": 4.7, "volume": 38795.0}, {"date": "2023-07-21", "close": 4.56, "volume": 47282.0}, {"date": "2023-07-24", "close": 4.42, "volume": 44940.0}, {"date": "2023-07-25", "close": 4.4, "volume": 24179.0}, {"date": "2023-07-26", "close": 4.56, "volume": 34670.0}, {"date": "2023-07-27", "close": 4.5, "volume": 44130.0}, {"date": "2023-07-28", "close": 4.5787, "volume": 8426.0}, {"date": "2023-07-31", "close": 4.63, "volume": 51027.0}, {"date": "2023-08-01", "close": 4.89, "volume": 15308.0}, {"date": "2023-08-02", "close": 4.68, "volume": 30348.0}, {"date": "2023-08-03", "close": 4.72, "volume": 30254.0}, {"date": "2023-08-04", "close": 4.84, "volume": 14024.0}, {"date": "2023-08-07", "close": 4.65, "volume": 27309.0}, {"date": "2023-08-08", "close": 4.56, "volume": 24022.0}, {"date": "2023-08-09", "close": 4.67, "volume": 27437.0}, {"date": "2023-08-10", "close": 5.0, "volume": 118358.0}, {"date": "2023-08-11", "close": 4.9, "volume": 20754.0}, {"date": "2023-08-14", "close": 4.8, "volume": 57527.0}, {"date": "2023-08-15", "close": 4.67, "volume": 22092.0}, {"date": "2023-08-16", "close": 4.61, "volume": 32062.0}, {"date": "2023-08-17", "close": 4.31, "volume": 74559.0}, {"date": "2023-08-18", "close": 4.42, "volume": 24184.0}, {"date": "2023-08-21", "close": 4.7, "volume": 24140.0}, {"date": "2023-08-22", "close": 4.63, "volume": 12483.0}, {"date": "2023-08-23", "close": 4.81, "volume": 24095.0}, {"date": "2023-08-24", "close": 4.7, "volume": 39751.0}, {"date": "2023-08-25", "close": 4.78, "volume": 5860.0}, {"date": "2023-08-28", "close": 4.65, "volume": 14150.0}, {"date": "2023-08-29", "close": 4.65, "volume": 22571.0}, {"date": "2023-08-30", "close": 4.74, "volume": 31294.0}, {"date": "2023-08-31", "close": 4.52, "volume": 57838.0}, {"date": "2023-09-01", "close": 4.66, "volume": 30333.0}, {"date": "2023-09-05", "close": 4.54, "volume": 19303.0}, {"date": "2023-09-06", "close": 4.39, "volume": 28852.0}, {"date": "2023-09-07", "close": 4.41, "volume": 14173.0}, {"date": "2023-09-08", "close": 4.48, "volume": 21057.0}, {"date": "2023-09-11", "close": 4.39, "volume": 18328.0}, {"date": "2023-09-12", "close": 4.24, "volume": 28057.0}, {"date": "2023-09-13", "close": 4.26, "volume": 24173.0}, {"date": "2023-09-14", "close": 4.19, "volume": 13683.0}, {"date": "2023-09-15", "close": 4.06, "volume": 46482.0}, {"date": "2023-09-18", "close": 3.91, "volume": 21053.0}, {"date": "2023-09-19", "close": 3.94, "volume": 20239.0}, {"date": "2023-09-20", "close": 3.84, "volume": 15239.0}, {"date": "2023-09-21", "close": 3.76, "volume": 55128.0}, {"date": "2023-09-22", "close": 3.6533, "volume": 11642.0}, {"date": "2023-09-25", "close": 3.51, "volume": 26062.0}, {"date": "2023-09-26", "close": 3.61, "volume": 31768.0}, {"date": "2023-09-27", "close": 3.76, "volume": 14584.0}, {"date": "2023-09-28", "close": 3.45, "volume": 11536.0}, {"date": "2023-09-29", "close": 3.41, "volume": 11740.0}, {"date": "2023-10-02", "close": 3.28, "volume": 23919.0}, {"date": "2023-10-03", "close": 3.01, "volume": 29199.0}, {"date": "2023-10-04", "close": 3.13, "volume": 13251.0}, {"date": "2023-10-05", "close": 3.17, "volume": 7840.0}, {"date": "2023-10-06", "close": 3.12, "volume": 17773.0}, {"date": "2023-10-09", "close": 3.1, "volume": 12207.0}, {"date": "2023-10-10", "close": 3.42, "volume": 16103.0}, {"date": "2023-10-11", "close": 3.27, "volume": 6811.0}, {"date": "2023-10-12", "close": 3.19, "volume": 33318.0}, {"date": "2023-10-13", "close": 3.29, "volume": 11495.0}, {"date": "2023-10-16", "close": 3.32, "volume": 12290.0}, {"date": "2023-10-17", "close": 3.36, "volume": 16462.0}, {"date": "2023-10-18", "close": 3.37, "volume": 16758.0}, {"date": "2023-10-19", "close": 3.09, "volume": 28046.0}, {"date": "2023-10-20", "close": 2.74, "volume": 34102.0}, {"date": "2023-10-23", "close": 2.715, "volume": 24457.0}, {"date": "2023-10-24", "close": 2.84, "volume": 17926.0}, {"date": "2023-10-25", "close": 2.83, "volume": 12846.0}, {"date": "2023-10-26", "close": 2.76, "volume": 13412.0}, {"date": "2023-10-27", "close": 2.68, "volume": 27933.0}, {"date": "2023-10-30", "close": 2.6, "volume": 22374.0}, {"date": "2023-10-31", "close": 2.48, "volume": 30854.0}, {"date": "2023-11-01", "close": 2.56, "volume": 43916.0}, {"date": "2023-11-02", "close": 2.74, "volume": 20132.0}, {"date": "2023-11-03", "close": 2.87, "volume": 20723.0}, {"date": "2023-11-06", "close": 2.95, "volume": 16199.0}, {"date": "2023-11-07", "close": 2.87, "volume": 34659.0}, {"date": "2023-11-08", "close": 2.8, "volume": 44712.0}, {"date": "2023-11-09", "close": 3.73, "volume": 463888.0}, {"date": "2023-11-10", "close": 3.3, "volume": 98540.0}, {"date": "2023-11-13", "close": 3.77, "volume": 70678.0}, {"date": "2023-11-14", "close": 4.08, "volume": 216004.0}, {"date": "2023-11-15", "close": 4.01, "volume": 53864.0}, {"date": "2023-11-16", "close": 3.85, "volume": 44848.0}, {"date": "2023-11-17", "close": 4.03, "volume": 39007.0}, {"date": "2023-11-20", "close": 4.03, "volume": 24195.0}, {"date": "2023-11-21", "close": 3.98, "volume": 18461.0}, {"date": "2023-11-22", "close": 3.99, "volume": 18998.0}, {"date": "2023-11-24", "close": 4.032, "volume": 13431.0}, {"date": "2023-11-27", "close": 4.11, "volume": 22166.0}, {"date": "2023-11-28", "close": 4.08, "volume": 62638.0}, {"date": "2023-11-29", "close": 3.91, "volume": 50730.0}, {"date": "2023-11-30", "close": 3.95, "volume": 159784.0}, {"date": "2023-12-01", "close": 3.74, "volume": 61340.0}, {"date": "2023-12-04", "close": 3.65, "volume": 17662.0}, {"date": "2023-12-05", "close": 3.61, "volume": 33122.0}, {"date": "2023-12-06", "close": 3.74, "volume": 26876.0}, {"date": "2023-12-07", "close": 3.76, "volume": 10661.0}, {"date": "2023-12-08", "close": 3.84, "volume": 24504.0}, {"date": "2023-12-11", "close": 3.92, "volume": 20840.0}, {"date": "2023-12-12", "close": 3.8, "volume": 30742.0}, {"date": "2023-12-13", "close": 3.97, "volume": 50893.0}, {"date": "2023-12-14", "close": 4.15, "volume": 35134.0}, {"date": "2023-12-15", "close": 4.3, "volume": 19377.0}, {"date": "2023-12-18", "close": 4.31, "volume": 49173.0}, {"date": "2023-12-19", "close": 4.19, "volume": 30085.0}, {"date": "2023-12-20", "close": 3.88, "volume": 68534.0}, {"date": "2023-12-21", "close": 4.08, "volume": 59160.0}, {"date": "2023-12-22", "close": 4.1, "volume": 27631.0}, {"date": "2023-12-26", "close": 4.08, "volume": 50854.0}, {"date": "2023-12-27", "close": 3.99, "volume": 53506.0}, {"date": "2023-12-28", "close": 4.39, "volume": 71153.0}, {"date": "2023-12-29", "close": 4.28, "volume": 43281.0}, {"date": "2024-01-02", "close": 4.17, "volume": 20619.0}, {"date": "2024-01-03", "close": 4.2, "volume": 44676.0}, {"date": "2024-01-04", "close": 4.18, "volume": 12053.0}, {"date": "2024-01-05", "close": 4.14, "volume": 22290.0}, {"date": "2024-01-08", "close": 4.37, "volume": 34872.0}, {"date": "2024-01-09", "close": 4.2, "volume": 12380.0}, {"date": "2024-01-10", "close": 4.16, "volume": 13679.0}, {"date": "2024-01-11", "close": 4.04, "volume": 6644.0}, {"date": "2024-01-12", "close": 4.07, "volume": 11475.0}, {"date": "2024-01-16", "close": 3.91, "volume": 12839.0}, {"date": "2024-01-17", "close": 3.73, "volume": 22375.0}, {"date": "2024-01-18", "close": 3.84, "volume": 24489.0}, {"date": "2024-01-19", "close": 4.04, "volume": 22019.0}, {"date": "2024-01-22", "close": 4.14, "volume": 53439.0}, {"date": "2024-01-23", "close": 4.13, "volume": 6750.0}, {"date": "2024-01-24", "close": 4.2111, "volume": 22372.0}, {"date": "2024-01-25", "close": 4.19, "volume": 11839.0}, {"date": "2024-01-26", "close": 4.29, "volume": 8039.0}, {"date": "2024-01-29", "close": 4.24, "volume": 15000.0}, {"date": "2024-01-30", "close": 4.09, "volume": 9552.0}, {"date": "2024-01-31", "close": 4.22, "volume": 97522.0}, {"date": "2024-02-01", "close": 4.23, "volume": 43863.0}, {"date": "2024-02-02", "close": 4.25, "volume": 27897.0}, {"date": "2024-02-05", "close": 4.15, "volume": 23510.0}, {"date": "2024-02-06", "close": 4.18, "volume": 13676.0}, {"date": "2024-02-07", "close": 4.22, "volume": 12291.0}, {"date": "2024-02-08", "close": 4.15, "volume": 12132.0}, {"date": "2024-02-09", "close": 4.23, "volume": 11614.0}, {"date": "2024-02-12", "close": 4.11, "volume": 32309.0}, {"date": "2024-02-13", "close": 3.95, "volume": 34964.0}, {"date": "2024-02-14", "close": 4.05, "volume": 19763.0}, {"date": "2024-02-15", "close": 4.01, "volume": 23686.0}, {"date": "2024-02-16", "close": 4.14, "volume": 46302.0}, {"date": "2024-02-20", "close": 3.99, "volume": 60083.0}, {"date": "2024-02-21", "close": 3.9, "volume": 18802.0}, {"date": "2024-02-22", "close": 3.87, "volume": 44266.0}, {"date": "2024-02-23", "close": 3.91, "volume": 29979.0}, {"date": "2024-02-26", "close": 4.3, "volume": 202635.0}, {"date": "2024-02-27", "close": 4.5, "volume": 205493.0}, {"date": "2024-02-28", "close": 5.1, "volume": 500349.0}, {"date": "2024-02-29", "close": 4.81, "volume": 716249.0}, {"date": "2024-03-01", "close": 4.15, "volume": 417903.0}, {"date": "2024-03-04", "close": 4.54, "volume": 361901.0}, {"date": "2024-03-05", "close": 4.81, "volume": 369407.0}, {"date": "2024-03-06", "close": 5.49, "volume": 754894.0}, {"date": "2024-03-07", "close": 6.65, "volume": 1017460.0}, {"date": "2024-03-08", "close": 8.27, "volume": 2537269.0}, {"date": "2024-03-11", "close": 6.32, "volume": 805111.0}, {"date": "2024-03-12", "close": 7.7, "volume": 660309.0}, {"date": "2024-03-13", "close": 6.89, "volume": 421641.0}, {"date": "2024-03-14", "close": 7.35, "volume": 303509.0}, {"date": "2024-03-15", "close": 8.7, "volume": 763157.0}, {"date": "2024-03-18", "close": 9.96, "volume": 1209531.0}, {"date": "2024-03-19", "close": 7.49, "volume": 999311.0}, {"date": "2024-03-20", "close": 8.8, "volume": 472984.0}, {"date": "2024-03-21", "close": 9.03, "volume": 306625.0}, {"date": "2024-03-22", "close": 10.65, "volume": 499467.0}, {"date": "2024-03-25", "close": 9.92, "volume": 694839.0}, {"date": "2024-03-26", "close": 10.03, "volume": 349621.0}, {"date": "2024-03-27", "close": 9.78, "volume": 278343.0}, {"date": "2024-03-28", "close": 8.8, "volume": 308277.0}, {"date": "2024-04-01", "close": 9.51, "volume": 250271.0}, {"date": "2024-04-02", "close": 9.15, "volume": 198881.0}, {"date": "2024-04-03", "close": 8.64, "volume": 258413.0}, {"date": "2024-04-04", "close": 7.22, "volume": 582564.0}, {"date": "2024-04-05", "close": 7.76, "volume": 247260.0}, {"date": "2024-04-08", "close": 7.79, "volume": 144718.0}, {"date": "2024-04-09", "close": 7.76, "volume": 240565.0}, {"date": "2024-04-10", "close": 7.74, "volume": 247457.0}, {"date": "2024-04-11", "close": 6.67, "volume": 347782.0}, {"date": "2024-04-12", "close": 6.39, "volume": 240786.0}, {"date": "2024-04-15", "close": 5.97, "volume": 187336.0}, {"date": "2024-04-16", "close": 6.0, "volume": 199406.0}, {"date": "2024-04-17", "close": 5.99, "volume": 161871.0}, {"date": "2024-04-18", "close": 5.77, "volume": 107146.0}, {"date": "2024-04-19", "close": 5.34, "volume": 237791.0}, {"date": "2024-04-22", "close": 5.72, "volume": 255410.0}, {"date": "2024-04-23", "close": 5.77, "volume": 127436.0}, {"date": "2024-04-24", "close": 5.38, "volume": 97934.0}, {"date": "2024-04-25", "close": 5.46, "volume": 124629.0}, {"date": "2024-04-26", "close": 5.5, "volume": 128985.0}, {"date": "2024-04-29", "close": 4.93, "volume": 302806.0}, {"date": "2024-04-30", "close": 5.1, "volume": 84244.0}, {"date": "2024-05-01", "close": 5.39, "volume": 123183.0}, {"date": "2024-05-02", "close": 5.49, "volume": 137628.0}, {"date": "2024-05-03", "close": 6.15, "volume": 189711.0}, {"date": "2024-05-06", "close": 6.85, "volume": 156751.0}, {"date": "2024-05-07", "close": 6.42, "volume": 108571.0}, {"date": "2024-05-08", "close": 6.48, "volume": 56842.0}, {"date": "2024-05-09", "close": 6.81, "volume": 174869.0}, {"date": "2024-05-10", "close": 6.16, "volume": 236413.0}, {"date": "2024-05-13", "close": 6.09, "volume": 50748.0}, {"date": "2024-05-14", "close": 6.19, "volume": 64232.0}, {"date": "2024-05-15", "close": 6.33, "volume": 86064.0}, {"date": "2024-05-16", "close": 6.14, "volume": 44239.0}, {"date": "2024-05-17", "close": 6.03, "volume": 44056.0}, {"date": "2024-05-20", "close": 5.82, "volume": 88303.0}, {"date": "2024-05-21", "close": 6.28, "volume": 76657.0}, {"date": "2024-05-22", "close": 6.46, "volume": 121095.0}, {"date": "2024-05-23", "close": 6.23, "volume": 89154.0}, {"date": "2024-05-24", "close": 6.27, "volume": 103922.0}, {"date": "2024-05-28", "close": 6.18, "volume": 90113.0}, {"date": "2024-05-29", "close": 6.01, "volume": 51510.0}, {"date": "2024-05-30", "close": 6.3, "volume": 55354.0}, {"date": "2024-05-31", "close": 6.07, "volume": 38357.0}, {"date": "2024-06-03", "close": 6.25, "volume": 83227.0}, {"date": "2024-06-04", "close": 6.36, "volume": 77811.0}, {"date": "2024-06-05", "close": 6.11, "volume": 68843.0}, {"date": "2024-06-06", "close": 5.81, "volume": 86059.0}, {"date": "2024-06-07", "close": 5.58, "volume": 63717.0}, {"date": "2024-06-10", "close": 5.4, "volume": 159527.0}, {"date": "2024-06-11", "close": 5.59, "volume": 116569.0}, {"date": "2024-06-12", "close": 5.65, "volume": 59518.0}, {"date": "2024-06-13", "close": 5.44, "volume": 37205.0}, {"date": "2024-06-14", "close": 5.37, "volume": 80923.0}, {"date": "2024-06-17", "close": 4.91, "volume": 125000.0}, {"date": "2024-06-18", "close": 4.69, "volume": 105336.0}, {"date": "2024-06-20", "close": 4.44, "volume": 107542.0}, {"date": "2024-06-21", "close": 4.15, "volume": 117697.0}, {"date": "2024-06-24", "close": 3.91, "volume": 160586.0}, {"date": "2024-06-25", "close": 4.01, "volume": 66386.0}, {"date": "2024-06-26", "close": 4.27, "volume": 48823.0}, {"date": "2024-06-27", "close": 4.54, "volume": 43924.0}, {"date": "2024-06-28", "close": 4.67, "volume": 78201.0}, {"date": "2024-07-01", "close": 4.52, "volume": 40541.0}, {"date": "2024-07-02", "close": 4.4, "volume": 21948.0}, {"date": "2024-07-03", "close": 4.29, "volume": 25523.0}, {"date": "2024-07-05", "close": 4.38, "volume": 17719.0}, {"date": "2024-07-08", "close": 4.07, "volume": 121159.0}, {"date": "2024-07-09", "close": 4.28, "volume": 58257.0}, {"date": "2024-07-10", "close": 4.13, "volume": 65217.0}, {"date": "2024-07-11", "close": 4.2, "volume": 97244.0}, {"date": "2024-07-12", "close": 4.42, "volume": 27587.0}, {"date": "2024-07-15", "close": 4.35, "volume": 63240.0}, {"date": "2024-07-16", "close": 4.5, "volume": 123199.0}, {"date": "2024-07-17", "close": 4.83, "volume": 64562.0}, {"date": "2024-07-18", "close": 4.48, "volume": 56936.0}, {"date": "2024-07-19", "close": 4.41, "volume": 15673.0}, {"date": "2024-07-22", "close": 4.62, "volume": 37442.0}, {"date": "2024-07-23", "close": 4.76, "volume": 29557.0}, {"date": "2024-07-24", "close": 4.42, "volume": 24617.0}, {"date": "2024-07-25", "close": 4.54, "volume": 14852.0}, {"date": "2024-07-26", "close": 4.58, "volume": 22814.0}, {"date": "2024-07-29", "close": 4.61, "volume": 12931.0}, {"date": "2024-07-30", "close": 4.45, "volume": 20515.0}, {"date": "2024-07-31", "close": 4.2, "volume": 60488.0}, {"date": "2024-08-01", "close": 4.06, "volume": 37188.0}, {"date": "2024-08-02", "close": 3.74, "volume": 46428.0}, {"date": "2024-08-05", "close": 3.52, "volume": 161364.0}, {"date": "2024-08-06", "close": 3.59, "volume": 32761.0}, {"date": "2024-08-07", "close": 4.03, "volume": 98903.0}, {"date": "2024-08-08", "close": 4.23, "volume": 151134.0}, {"date": "2024-08-09", "close": 3.905, "volume": 92875.0}, {"date": "2024-08-12", "close": 3.86, "volume": 90294.0}, {"date": "2024-08-13", "close": 3.97, "volume": 54548.0}, {"date": "2024-08-14", "close": 3.94, "volume": 13293.0}, {"date": "2024-08-15", "close": 4.29, "volume": 83225.0}, {"date": "2024-08-16", "close": 4.23, "volume": 17760.0}, {"date": "2024-08-19", "close": 4.45, "volume": 41835.0}, {"date": "2024-08-20", "close": 4.4, "volume": 22792.0}, {"date": "2024-08-21", "close": 4.44, "volume": 32603.0}, {"date": "2024-08-22", "close": 4.22, "volume": 17093.0}, {"date": "2024-08-23", "close": 4.65, "volume": 137527.0}, {"date": "2024-08-26", "close": 4.65, "volume": 82134.0}, {"date": "2024-08-27", "close": 4.33, "volume": 30862.0}, {"date": "2024-08-28", "close": 4.16, "volume": 39409.0}, {"date": "2024-08-29", "close": 4.04, "volume": 17258.0}, {"date": "2024-08-30", "close": 4.09, "volume": 26087.0}, {"date": "2024-09-03", "close": 3.66, "volume": 102196.0}, {"date": "2024-09-04", "close": 3.61, "volume": 31925.0}, {"date": "2024-09-05", "close": 3.5, "volume": 19358.0}, {"date": "2024-09-06", "close": 3.42, "volume": 92467.0}, {"date": "2024-09-09", "close": 3.5, "volume": 19477.0}, {"date": "2024-09-10", "close": 3.35, "volume": 30964.0}, {"date": "2024-09-11", "close": 3.72, "volume": 59631.0}, {"date": "2024-09-12", "close": 3.79, "volume": 64429.0}, {"date": "2024-09-13", "close": 4.02, "volume": 75355.0}, {"date": "2024-09-16", "close": 3.76, "volume": 56023.0}, {"date": "2024-09-17", "close": 3.81, "volume": 14622.0}, {"date": "2024-09-18", "close": 3.91, "volume": 37376.0}, {"date": "2024-09-19", "close": 4.07, "volume": 56403.0}, {"date": "2024-09-20", "close": 3.99, "volume": 52265.0}, {"date": "2024-09-23", "close": 3.95, "volume": 47846.0}, {"date": "2024-09-24", "close": 4.04, "volume": 30405.0}, {"date": "2024-09-25", "close": 3.92, "volume": 30314.0}, {"date": "2024-09-26", "close": 3.84, "volume": 44751.0}, {"date": "2024-09-27", "close": 3.775, "volume": 52786.0}, {"date": "2024-09-30", "close": 3.67, "volume": 31237.0}, {"date": "2024-10-01", "close": 3.76, "volume": 42419.0}, {"date": "2024-10-02", "close": 3.71, "volume": 20928.0}, {"date": "2024-10-03", "close": 3.6, "volume": 28435.0}, {"date": "2024-10-04", "close": 3.77, "volume": 23757.0}, {"date": "2024-10-07", "close": 3.73, "volume": 12212.0}, {"date": "2024-10-08", "close": 3.69, "volume": 25960.0}, {"date": "2024-10-09", "close": 3.53, "volume": 45114.0}, {"date": "2024-10-10", "close": 3.39, "volume": 55901.0}, {"date": "2024-10-11", "close": 3.48, "volume": 24481.0}, {"date": "2024-10-14", "close": 3.55, "volume": 21373.0}, {"date": "2024-10-15", "close": 3.54, "volume": 66385.0}, {"date": "2024-10-16", "close": 3.5, "volume": 27857.0}, {"date": "2024-10-17", "close": 3.39, "volume": 54353.0}, {"date": "2024-10-18", "close": 3.44, "volume": 17111.0}, {"date": "2024-10-21", "close": 3.36, "volume": 22535.0}, {"date": "2024-10-22", "close": 3.39, "volume": 49316.0}, {"date": "2024-10-23", "close": 3.37, "volume": 22061.0}, {"date": "2024-10-24", "close": 3.45, "volume": 27036.0}, {"date": "2024-10-25", "close": 3.34, "volume": 31910.0}, {"date": "2024-10-28", "close": 3.66, "volume": 81172.0}, {"date": "2024-10-29", "close": 3.49, "volume": 63707.0}, {"date": "2024-10-30", "close": 3.26, "volume": 52534.0}, {"date": "2024-10-31", "close": 3.125, "volume": 59808.0}, {"date": "2024-11-01", "close": 3.31, "volume": 20492.0}, {"date": "2024-11-04", "close": 3.28, "volume": 22915.0}, {"date": "2024-11-05", "close": 3.27, "volume": 25786.0}, {"date": "2024-11-06", "close": 3.31, "volume": 27911.0}, {"date": "2024-11-07", "close": 3.42, "volume": 52118.0}, {"date": "2024-11-08", "close": 3.84, "volume": 48827.0}, {"date": "2024-11-11", "close": 3.51, "volume": 42389.0}, {"date": "2024-11-12", "close": 3.58, "volume": 68467.0}, {"date": "2024-11-13", "close": 3.53, "volume": 56296.0}, {"date": "2024-11-14", "close": 3.49, "volume": 76989.0}, {"date": "2024-11-15", "close": 3.54, "volume": 71130.0}, {"date": "2024-11-18", "close": 3.16, "volume": 50514.0}, {"date": "2024-11-19", "close": 3.08, "volume": 47927.0}, {"date": "2024-11-20", "close": 2.94, "volume": 71703.0}, {"date": "2024-11-21", "close": 2.95, "volume": 89046.0}, {"date": "2024-11-22", "close": 3.08, "volume": 108470.0}, {"date": "2024-11-25", "close": 3.13, "volume": 113056.0}, {"date": "2024-11-26", "close": 3.072, "volume": 74034.0}, {"date": "2024-11-27", "close": 3.11, "volume": 24080.0}, {"date": "2024-11-29", "close": 3.21, "volume": 13332.0}, {"date": "2024-12-02", "close": 3.16, "volume": 28989.0}, {"date": "2024-12-03", "close": 3.19, "volume": 56194.0}, {"date": "2024-12-04", "close": 3.83, "volume": 237426.0}, {"date": "2024-12-05", "close": 3.5, "volume": 63734.0}, {"date": "2024-12-06", "close": 3.98, "volume": 105943.0}, {"date": "2024-12-09", "close": 4.15, "volume": 231165.0}, {"date": "2024-12-10", "close": 3.98, "volume": 40954.0}, {"date": "2024-12-11", "close": 3.84, "volume": 39254.0}, {"date": "2024-12-12", "close": 3.63, "volume": 36548.0}, {"date": "2024-12-13", "close": 3.445, "volume": 97216.0}, {"date": "2024-12-16", "close": 3.56, "volume": 63678.0}, {"date": "2024-12-17", "close": 3.43, "volume": 62715.0}, {"date": "2024-12-18", "close": 3.21, "volume": 62900.0}, {"date": "2024-12-19", "close": 3.21, "volume": 55937.0}, {"date": "2024-12-20", "close": 3.145, "volume": 39336.0}, {"date": "2024-12-23", "close": 3.02, "volume": 65928.0}, {"date": "2024-12-24", "close": 3.125, "volume": 39183.0}, {"date": "2024-12-26", "close": 3.52, "volume": 113404.0}, {"date": "2024-12-27", "close": 3.42, "volume": 132617.0}, {"date": "2024-12-30", "close": 3.27, "volume": 109842.0}, {"date": "2024-12-31", "close": 3.19, "volume": 123419.0}, {"date": "2025-01-02", "close": 3.3, "volume": 28766.0}, {"date": "2025-01-03", "close": 3.74, "volume": 71309.0}, {"date": "2025-01-06", "close": 4.19, "volume": 220042.0}, {"date": "2025-01-07", "close": 4.12, "volume": 44291.0}, {"date": "2025-01-08", "close": 3.92, "volume": 47344.0}, {"date": "2025-01-10", "close": 3.89, "volume": 26914.0}, {"date": "2025-01-13", "close": 3.74, "volume": 21064.0}, {"date": "2025-01-14", "close": 3.49, "volume": 25662.0}, {"date": "2025-01-15", "close": 3.53, "volume": 24743.0}, {"date": "2025-01-16", "close": 3.6, "volume": 22701.0}, {"date": "2025-01-17", "close": 3.69, "volume": 91502.0}, {"date": "2025-01-21", "close": 4.07, "volume": 45647.0}, {"date": "2025-01-22", "close": 4.48, "volume": 111834.0}, {"date": "2025-01-23", "close": 4.17, "volume": 64189.0}, {"date": "2025-01-24", "close": 5.4, "volume": 1484014.0}, {"date": "2025-01-27", "close": 4.59, "volume": 473845.0}, {"date": "2025-01-28", "close": 4.7, "volume": 59398.0}, {"date": "2025-01-29", "close": 4.55, "volume": 87583.0}, {"date": "2025-01-30", "close": 4.81, "volume": 119784.0}, {"date": "2025-01-31", "close": 4.95, "volume": 72540.0}, {"date": "2025-02-03", "close": 4.67, "volume": 44490.0}, {"date": "2025-02-04", "close": 4.8, "volume": 52169.0}, {"date": "2025-02-05", "close": 5.14, "volume": 142919.0}, {"date": "2025-02-06", "close": 5.3, "volume": 98034.0}, {"date": "2025-02-07", "close": 5.07, "volume": 64297.0}, {"date": "2025-02-10", "close": 5.05, "volume": 129186.0}, {"date": "2025-02-11", "close": 4.76, "volume": 50853.0}, {"date": "2025-02-12", "close": 4.81, "volume": 79264.0}, {"date": "2025-02-13", "close": 4.83, "volume": 62172.0}, {"date": "2025-02-14", "close": 5.01, "volume": 76032.0}, {"date": "2025-02-18", "close": 4.55, "volume": 99743.0}, {"date": "2025-02-19", "close": 4.64, "volume": 33226.0}, {"date": "2025-02-20", "close": 4.33, "volume": 98114.0}, {"date": "2025-02-21", "close": 4.33, "volume": 70259.0}, {"date": "2025-02-24", "close": 4.13, "volume": 70904.0}, {"date": "2025-02-25", "close": 3.97, "volume": 64658.0}, {"date": "2025-02-26", "close": 4.05, "volume": 26628.0}, {"date": "2025-02-27", "close": 3.99, "volume": 15295.0}, {"date": "2025-02-28", "close": 3.95, "volume": 18141.0}, {"date": "2025-03-03", "close": 3.71, "volume": 57345.0}, {"date": "2025-03-04", "close": 3.89, "volume": 66801.0}, {"date": "2025-03-05", "close": 3.89, "volume": 25117.0}, {"date": "2025-03-06", "close": 3.89, "volume": 34294.0}, {"date": "2025-03-07", "close": 3.66, "volume": 27307.0}, {"date": "2025-03-10", "close": 3.49, "volume": 43710.0}, {"date": "2025-03-11", "close": 3.57, "volume": 15665.0}, {"date": "2025-03-12", "close": 3.84, "volume": 28255.0}, {"date": "2025-03-13", "close": 3.74, "volume": 13631.0}, {"date": "2025-03-14", "close": 3.8, "volume": 24289.0}, {"date": "2025-03-17", "close": 3.93, "volume": 42128.0}, {"date": "2025-03-18", "close": 3.75, "volume": 13216.0}, {"date": "2025-03-19", "close": 3.75, "volume": 12832.0}, {"date": "2025-03-20", "close": 3.72, "volume": 16916.0}, {"date": "2025-03-21", "close": 3.82, "volume": 28255.0}, {"date": "2025-03-24", "close": 3.9, "volume": 29185.0}, {"date": "2025-03-25", "close": 3.85, "volume": 16587.0}, {"date": "2025-03-26", "close": 3.65, "volume": 32824.0}, {"date": "2025-03-27", "close": 3.72, "volume": 20088.0}, {"date": "2025-03-28", "close": 3.55, "volume": 44360.0}, {"date": "2025-03-31", "close": 3.54, "volume": 21973.0}, {"date": "2025-04-01", "close": 3.31, "volume": 59850.0}, {"date": "2025-04-02", "close": 3.42, "volume": 27959.0}, {"date": "2025-04-03", "close": 3.25, "volume": 33218.0}, {"date": "2025-04-04", "close": 2.99, "volume": 47518.0}, {"date": "2025-04-07", "close": 2.81, "volume": 64169.0}, {"date": "2025-04-08", "close": 2.58, "volume": 74323.0}, {"date": "2025-04-09", "close": 2.94, "volume": 60717.0}, {"date": "2025-04-10", "close": 3.04, "volume": 29089.0}, {"date": "2025-04-11", "close": 3.21, "volume": 104486.0}, {"date": "2025-04-14", "close": 3.53, "volume": 47608.0}, {"date": "2025-04-15", "close": 3.52, "volume": 82539.0}, {"date": "2025-04-16", "close": 3.49, "volume": 24924.0}, {"date": "2025-04-17", "close": 3.42, "volume": 8119.0}, {"date": "2025-04-21", "close": 3.11, "volume": 35612.0}, {"date": "2025-04-22", "close": 3.45, "volume": 22773.0}, {"date": "2025-04-23", "close": 3.73, "volume": 51262.0}, {"date": "2025-04-24", "close": 3.62, "volume": 15117.0}, {"date": "2025-04-25", "close": 3.59, "volume": 27364.0}, {"date": "2025-04-28", "close": 3.45, "volume": 14142.0}, {"date": "2025-04-29", "close": 3.49, "volume": 5139.0}, {"date": "2025-04-30", "close": 3.52, "volume": 23723.0}, {"date": "2025-05-01", "close": 3.62, "volume": 16799.0}, {"date": "2025-05-02", "close": 3.54, "volume": 11047.0}, {"date": "2025-05-05", "close": 3.67, "volume": 53744.0}, {"date": "2025-05-06", "close": 3.81, "volume": 44526.0}, {"date": "2025-05-07", "close": 4.34, "volume": 152773.0}, {"date": "2025-05-08", "close": 3.86, "volume": 45484.0}, {"date": "2025-05-09", "close": 3.98, "volume": 20571.0}, {"date": "2025-05-12", "close": 4.11, "volume": 43735.0}, {"date": "2025-05-13", "close": 4.11, "volume": 47830.0}, {"date": "2025-05-14", "close": 4.06, "volume": 32342.0}, {"date": "2025-05-15", "close": 3.86, "volume": 45636.0}, {"date": "2025-05-16", "close": 3.32, "volume": 291120.0}, {"date": "2025-05-19", "close": 3.585, "volume": 115767.0}, {"date": "2025-05-20", "close": 3.48, "volume": 21055.0}, {"date": "2025-05-21", "close": 3.34, "volume": 110024.0}, {"date": "2025-05-22", "close": 3.35, "volume": 38681.0}, {"date": "2025-05-23", "close": 3.29, "volume": 30122.0}, {"date": "2025-05-27", "close": 2.9, "volume": 120015.0}, {"date": "2025-05-28", "close": 2.87, "volume": 58023.0}, {"date": "2025-05-29", "close": 3.13, "volume": 117275.0}, {"date": "2025-05-30", "close": 3.05, "volume": 37690.0}, {"date": "2025-06-02", "close": 3.19, "volume": 34619.0}, {"date": "2025-06-03", "close": 3.22, "volume": 47805.0}, {"date": "2025-06-04", "close": 3.34, "volume": 27725.0}, {"date": "2025-06-05", "close": 3.43, "volume": 55082.0}, {"date": "2025-06-06", "close": 3.32, "volume": 61185.0}, {"date": "2025-06-09", "close": 3.37, "volume": 17409.0}, {"date": "2025-06-10", "close": 3.37, "volume": 35591.0}, {"date": "2025-06-11", "close": 3.38, "volume": 17613.0}, {"date": "2025-06-12", "close": 3.23, "volume": 196484.0}, {"date": "2025-06-13", "close": 3.05, "volume": 127851.0}, {"date": "2025-06-16", "close": 3.2, "volume": 109070.0}, {"date": "2025-06-17", "close": 3.15, "volume": 27399.0}, {"date": "2025-06-18", "close": 3.18, "volume": 32175.0}, {"date": "2025-06-20", "close": 3.18, "volume": 24329.0}, {"date": "2025-06-23", "close": 3.07, "volume": 38996.0}, {"date": "2025-06-24", "close": 3.21, "volume": 27512.0}, {"date": "2025-06-25", "close": 3.11, "volume": 43353.0}, {"date": "2025-06-26", "close": 3.14, "volume": 39839.0}, {"date": "2025-06-27", "close": 3.19, "volume": 40336.0}, {"date": "2025-06-30", "close": 3.16, "volume": 17507.0}, {"date": "2025-07-01", "close": 3.15, "volume": 41052.0}, {"date": "2025-07-02", "close": 3.18, "volume": 44968.0}, {"date": "2025-07-03", "close": 3.25, "volume": 22388.0}, {"date": "2025-07-07", "close": 3.15, "volume": 332381.0}, {"date": "2025-07-08", "close": 3.54, "volume": 3505792.0}, {"date": "2025-07-09", "close": 3.39, "volume": 738413.0}, {"date": "2025-07-10", "close": 3.51, "volume": 64869.0}, {"date": "2025-07-11", "close": 3.68, "volume": 202138.0}, {"date": "2025-07-14", "close": 3.99, "volume": 221632.0}, {"date": "2025-07-15", "close": 3.76, "volume": 370412.0}, {"date": "2025-07-16", "close": 3.99, "volume": 159384.0}, {"date": "2025-07-17", "close": 4.28, "volume": 151461.0}, {"date": "2025-07-18", "close": 3.99, "volume": 173485.0}, {"date": "2025-07-21", "close": 3.79, "volume": 453130.0}, {"date": "2025-07-22", "close": 4.03, "volume": 72380.0}, {"date": "2025-07-23", "close": 4.23, "volume": 3888564.0}, {"date": "2025-07-24", "close": 4.26, "volume": 171195.0}, {"date": "2025-07-25", "close": 4.235, "volume": 87789.0}, {"date": "2025-07-28", "close": 4.01, "volume": 140631.0}, {"date": "2025-07-29", "close": 3.87, "volume": 53404.0}, {"date": "2025-07-30", "close": 4.01, "volume": 78658.0}, {"date": "2025-07-31", "close": 4.44, "volume": 716459.0}, {"date": "2025-08-01", "close": 4.77, "volume": 253332.0}, {"date": "2025-08-04", "close": 5.32, "volume": 407644.0}, {"date": "2025-08-05", "close": 5.2, "volume": 172140.0}, {"date": "2025-08-06", "close": 5.14, "volume": 270964.0}, {"date": "2025-08-07", "close": 4.99, "volume": 242073.0}, {"date": "2025-08-08", "close": 4.99, "volume": 127264.0}, {"date": "2025-08-11", "close": 4.33, "volume": 207147.0}, {"date": "2025-08-12", "close": 4.45, "volume": 90170.0}, {"date": "2025-08-13", "close": 4.76, "volume": 57981.0}, {"date": "2025-08-14", "close": 4.57, "volume": 162383.0}, {"date": "2025-08-15", "close": 4.57, "volume": 72012.0}, {"date": "2025-08-18", "close": 4.44, "volume": 65305.0}, {"date": "2025-08-19", "close": 4.46, "volume": 39147.0}, {"date": "2025-08-20", "close": 4.47, "volume": 63104.0}, {"date": "2025-08-21", "close": 4.19, "volume": 51449.0}, {"date": "2025-08-22", "close": 4.51, "volume": 67775.0}, {"date": "2025-08-25", "close": 4.57, "volume": 57960.0}, {"date": "2025-08-26", "close": 4.39, "volume": 105579.0}, {"date": "2025-08-27", "close": 4.05, "volume": 147321.0}, {"date": "2025-08-28", "close": 4.06, "volume": 55004.0}, {"date": "2025-08-29", "close": 4.08, "volume": 72868.0}, {"date": "2025-09-02", "close": 4.03, "volume": 66105.0}, {"date": "2025-09-03", "close": 4.29, "volume": 143818.0}, {"date": "2025-09-04", "close": 4.2, "volume": 86937.0}, {"date": "2025-09-05", "close": 4.31, "volume": 60679.0}, {"date": "2025-09-08", "close": 4.06, "volume": 62311.0}, {"date": "2025-09-09", "close": 4.05, "volume": 74576.0}, {"date": "2025-09-10", "close": 3.96, "volume": 101494.0}, {"date": "2025-09-11", "close": 3.93, "volume": 52389.0}, {"date": "2025-09-12", "close": 3.83, "volume": 56245.0}, {"date": "2025-09-15", "close": 3.81, "volume": 61146.0}, {"date": "2025-09-16", "close": 4.1, "volume": 719227.0}, {"date": "2025-09-17", "close": 3.91, "volume": 152619.0}, {"date": "2025-09-18", "close": 4.07, "volume": 61946.0}, {"date": "2025-09-19", "close": 4.03, "volume": 69914.0}, {"date": "2025-09-22", "close": 4.16, "volume": 72717.0}, {"date": "2025-09-23", "close": 4.07, "volume": 56325.0}, {"date": "2025-09-24", "close": 4.58, "volume": 210472.0}, {"date": "2025-09-25", "close": 4.33, "volume": 185248.0}, {"date": "2025-09-26", "close": 4.455, "volume": 108176.0}, {"date": "2025-09-29", "close": 4.54, "volume": 85192.0}, {"date": "2025-09-30", "close": 4.35, "volume": 807393.0}, {"date": "2025-10-01", "close": 4.12, "volume": 337362.0}, {"date": "2025-10-02", "close": 4.02, "volume": 197866.0}, {"date": "2025-10-03", "close": 4.11, "volume": 233848.0}, {"date": "2025-10-06", "close": 4.4, "volume": 272074.0}, {"date": "2025-10-07", "close": 4.55, "volume": 187355.0}, {"date": "2025-10-08", "close": 4.59, "volume": 127867.0}, {"date": "2025-10-09", "close": 4.62, "volume": 69501.0}, {"date": "2025-10-10", "close": 4.34, "volume": 102850.0}, {"date": "2025-10-13", "close": 4.41, "volume": 89148.0}, {"date": "2025-10-14", "close": 4.37, "volume": 70318.0}, {"date": "2025-10-15", "close": 4.42, "volume": 65766.0}, {"date": "2025-10-16", "close": 4.32, "volume": 85357.0}, {"date": "2025-10-17", "close": 3.97, "volume": 211852.0}, {"date": "2025-10-20", "close": 4.115, "volume": 91738.0}, {"date": "2025-10-21", "close": 3.975, "volume": 101166.0}, {"date": "2025-10-22", "close": 3.89, "volume": 127322.0}, {"date": "2025-10-23", "close": 3.7, "volume": 80346.0}, {"date": "2025-10-24", "close": 4.08, "volume": 123962.0}, {"date": "2025-10-27", "close": 4.05, "volume": 423528.0}, {"date": "2025-10-28", "close": 3.98, "volume": 290247.0}, {"date": "2025-10-29", "close": 3.82, "volume": 117243.0}, {"date": "2025-10-30", "close": 3.97, "volume": 78896.0}, {"date": "2025-10-31", "close": 4.01, "volume": 32316.0}, {"date": "2025-11-03", "close": 3.82, "volume": 54479.0}, {"date": "2025-11-04", "close": 3.63, "volume": 93727.0}, {"date": "2025-11-05", "close": 3.55, "volume": 88363.0}, {"date": "2025-11-06", "close": 3.36, "volume": 96510.0}, {"date": "2025-11-07", "close": 3.42, "volume": 93490.0}, {"date": "2025-11-10", "close": 3.55, "volume": 71864.0}, {"date": "2025-11-11", "close": 3.54, "volume": 28332.0}, {"date": "2025-11-12", "close": 3.48, "volume": 62833.0}, {"date": "2025-11-13", "close": 3.46, "volume": 59061.0}, {"date": "2025-11-14", "close": 3.38, "volume": 34227.0}, {"date": "2025-11-17", "close": 3.36, "volume": 58455.0}, {"date": "2025-11-18", "close": 3.21, "volume": 40554.0}, {"date": "2025-11-19", "close": 3.27, "volume": 58687.0}, {"date": "2025-11-20", "close": 3.0, "volume": 67950.0}, {"date": "2025-11-21", "close": 3.02, "volume": 85263.0}, {"date": "2025-11-24", "close": 3.37, "volume": 164877.0}, {"date": "2025-11-25", "close": 3.83, "volume": 108352.0}, {"date": "2025-11-26", "close": 3.8, "volume": 75859.0}, {"date": "2025-11-28", "close": 3.62, "volume": 54387.0}, {"date": "2025-12-01", "close": 3.51, "volume": 22610.0}, {"date": "2025-12-02", "close": 3.47, "volume": 35316.0}, {"date": "2025-12-03", "close": 3.54, "volume": 279877.0}, {"date": "2025-12-04", "close": 3.77, "volume": 46560.0}, {"date": "2025-12-05", "close": 3.75, "volume": 70569.0}, {"date": "2025-12-08", "close": 3.85, "volume": 51058.0}, {"date": "2025-12-09", "close": 3.88, "volume": 53442.0}, {"date": "2025-12-10", "close": 3.82, "volume": 47908.0}, {"date": "2025-12-11", "close": 3.74, "volume": 52596.0}, {"date": "2025-12-12", "close": 3.6, "volume": 25574.0}, {"date": "2025-12-15", "close": 3.37, "volume": 70760.0}, {"date": "2025-12-16", "close": 3.33, "volume": 70744.0}, {"date": "2025-12-17", "close": 3.19, "volume": 61067.0}, {"date": "2025-12-18", "close": 3.24, "volume": 53682.0}, {"date": "2025-12-19", "close": 3.26, "volume": 40116.0}, {"date": "2025-12-22", "close": 3.6, "volume": 71065.0}, {"date": "2025-12-23", "close": 3.5, "volume": 34994.0}, {"date": "2025-12-24", "close": 3.34, "volume": 27798.0}, {"date": "2025-12-26", "close": 3.48, "volume": 49717.0}, {"date": "2025-12-29", "close": 3.41, "volume": 55480.0}, {"date": "2025-12-30", "close": 3.06, "volume": 106875.0}, {"date": "2025-12-31", "close": 3.03, "volume": 84870.0}, {"date": "2026-01-02", "close": 3.11, "volume": 100303.0}, {"date": "2026-01-05", "close": 3.25, "volume": 59423.0}, {"date": "2026-01-06", "close": 3.45, "volume": 62278.0}, {"date": "2026-01-07", "close": 3.41, "volume": 47306.0}, {"date": "2026-01-08", "close": 3.39, "volume": 14621.0}, {"date": "2026-01-09", "close": 3.49, "volume": 52950.0}, {"date": "2026-01-12", "close": 3.36, "volume": 52243.0}, {"date": "2026-01-13", "close": 3.26, "volume": 30140.0}, {"date": "2026-01-14", "close": 3.54, "volume": 52400.0}, {"date": "2026-01-15", "close": 3.51, "volume": 13583.0}, {"date": "2026-01-16", "close": 3.42, "volume": 46219.0}, {"date": "2026-01-20", "close": 3.59, "volume": 126383.0}, {"date": "2026-01-21", "close": 3.39, "volume": 60113.0}, {"date": "2026-01-22", "close": 3.53, "volume": 47027.0}, {"date": "2026-01-23", "close": 3.46, "volume": 22554.0}, {"date": "2026-01-26", "close": 3.36, "volume": 43676.0}, {"date": "2026-01-27", "close": 3.31, "volume": 78656.0}, {"date": "2026-01-28", "close": 3.17, "volume": 37774.0}, {"date": "2026-01-29", "close": 3.11, "volume": 75678.0}, {"date": "2026-01-30", "close": 3.15, "volume": 93923.0}, {"date": "2026-02-02", "close": 3.06, "volume": 27738.0}, {"date": "2026-02-03", "close": 3.06, "volume": 69372.0}, {"date": "2026-02-04", "close": 2.95, "volume": 50597.0}, {"date": "2026-02-05", "close": 2.56, "volume": 118229.0}, {"date": "2026-02-06", "close": 2.64, "volume": 45492.0}, {"date": "2026-02-09", "close": 2.71, "volume": 19839.0}, {"date": "2026-02-10", "close": 2.91, "volume": 49797.0}, {"date": "2026-02-11", "close": 2.85, "volume": 25284.0}, {"date": "2026-02-12", "close": 2.69, "volume": 35274.0}, {"date": "2026-02-13", "close": 2.7, "volume": 30735.0}, {"date": "2026-02-17", "close": 2.7393, "volume": 22783.0}, {"date": "2026-02-18", "close": 2.8, "volume": 19252.0}, {"date": "2026-02-19", "close": 2.77, "volume": 35433.0}, {"date": "2026-02-20", "close": 2.61, "volume": 61689.0}, {"date": "2026-02-23", "close": 2.56, "volume": 69452.0}, {"date": "2026-02-24", "close": 2.57, "volume": 19268.0}, {"date": "2026-02-25", "close": 2.87, "volume": 219864.0}, {"date": "2026-02-26", "close": 2.84, "volume": 133645.0}, {"date": "2026-02-27", "close": 2.82, "volume": 73873.0}, {"date": "2026-03-02", "close": 2.68, "volume": 39143.0}, {"date": "2026-03-03", "close": 2.71, "volume": 29650.0}, {"date": "2026-03-04", "close": 2.82, "volume": 17471.0}, {"date": "2026-03-05", "close": 2.73, "volume": 23412.0}, {"date": "2026-03-06", "close": 2.7, "volume": 17492.0}, {"date": "2026-03-09", "close": 2.74, "volume": 45349.0}, {"date": "2026-03-10", "close": 2.76, "volume": 22003.0}, {"date": "2026-03-11", "close": 2.7, "volume": 31802.0}, {"date": "2026-03-12", "close": 2.53, "volume": 65118.0}, {"date": "2026-03-13", "close": 2.39, "volume": 61026.0}, {"date": "2026-03-16", "close": 2.41, "volume": 23453.0}, {"date": "2026-03-17", "close": 2.33, "volume": 39025.0}, {"date": "2026-03-18", "close": 2.29, "volume": 22425.0}, {"date": "2026-03-19", "close": 2.16, "volume": 70221.0}, {"date": "2026-03-20", "close": 2.13, "volume": 44972.0}, {"date": "2026-03-23", "close": 2.24, "volume": 23346.0}, {"date": "2026-03-24", "close": 2.23, "volume": 29215.0}, {"date": "2026-03-25", "close": 2.22, "volume": 28545.0}, {"date": "2026-03-26", "close": 2.09, "volume": 31920.0}, {"date": "2026-03-27", "close": 1.12, "volume": 7443060.0}, {"date": "2026-03-30", "close": 1.235, "volume": 3877835.0}, {"date": "2026-03-31", "close": 1.37, "volume": 14884710.0}, {"date": "2026-04-01", "close": 1.42, "volume": 1262397.0}, {"date": "2026-04-02", "close": 1.62, "volume": 1302790.0}, {"date": "2026-04-06", "close": 1.62, "volume": 341730.0}, {"date": "2026-04-07", "close": 1.76, "volume": 296186.0}, {"date": "2026-04-08", "close": 1.94, "volume": 359529.0}, {"date": "2026-04-09", "close": 1.87, "volume": 267408.0}, {"date": "2026-04-10", "close": 1.97, "volume": 402454.0}, {"date": "2026-04-13", "close": 2.22, "volume": 283260.0}, {"date": "2026-04-14", "close": 2.33, "volume": 287019.0}, {"date": "2026-04-15", "close": 2.42, "volume": 217829.0}, {"date": "2026-04-16", "close": 2.54, "volume": 738249.0}, {"date": "2026-04-17", "close": 2.49, "volume": 230655.0}, {"date": "2026-04-20", "close": 2.76, "volume": 244448.0}, {"date": "2026-04-21", "close": 2.68, "volume": 205942.0}, {"date": "2026-04-22", "close": 2.68, "volume": 216664.0}, {"date": "2026-04-23", "close": 2.31, "volume": 288291.0}, {"date": "2026-04-24", "close": 2.46, "volume": 236802.0}, {"date": "2026-04-27", "close": 2.46, "volume": 181412.0}, {"date": "2026-04-28", "close": 2.24, "volume": 290094.0}, {"date": "2026-04-29", "close": 1.98, "volume": 210584.0}, {"date": "2026-04-30", "close": 2.05, "volume": 183456.0}, {"date": "2026-05-01", "close": 2.12, "volume": 259274.0}, {"date": "2026-05-04", "close": 2.23, "volume": 142233.0}, {"date": "2026-05-05", "close": 2.16, "volume": 202270.0}, {"date": "2026-05-06", "close": 2.14, "volume": 130761.0}, {"date": "2026-05-07", "close": 2.04, "volume": 104262.0}, {"date": "2026-05-08", "close": 2.1, "volume": 118011.0}, {"date": "2026-05-11", "close": 2.09, "volume": 131468.0}, {"date": "2026-05-12", "close": 2.06, "volume": 151780.0}, {"date": "2026-05-13", "close": 2.51, "volume": 912577.0}, {"date": "2026-05-14", "close": 3.13, "volume": 1261209.0}, {"date": "2026-05-15", "close": 3.14, "volume": 557720.0}, {"date": "2026-05-18", "close": 3.0, "volume": 375619.0}, {"date": "2026-05-19", "close": 3.09, "volume": 118216.0}, {"date": "2026-05-20", "close": 3.17, "volume": 351683.0}, {"date": "2026-05-21", "close": 3.32, "volume": 245308.0}, {"date": "2026-05-22", "close": 3.5, "volume": 450890.0}, {"date": "2026-05-26", "close": 3.38, "volume": 224585.0}, {"date": "2026-05-27", "close": 3.31, "volume": 148384.0}, {"date": "2026-05-28", "close": 3.5, "volume": 323409.0}, {"date": "2026-05-29", "close": 3.59, "volume": 116546.0}, {"date": "2026-06-01", "close": 3.74, "volume": 198238.0}, {"date": "2026-06-02", "close": 3.74, "volume": 253669.0}, {"date": "2026-06-03", "close": 3.4, "volume": 192131.0}, {"date": "2026-06-04", "close": 3.79, "volume": 358281.0}, {"date": "2026-06-05", "close": 3.59, "volume": 249429.0}, {"date": "2026-06-08", "close": 3.75, "volume": 379591.0}, {"date": "2026-06-09", "close": 3.81, "volume": 287658.0}, {"date": "2026-06-10", "close": 3.88, "volume": 152287.0}, {"date": "2026-06-11", "close": 4.07, "volume": 156063.0}, {"date": "2026-06-12", "close": 3.88, "volume": 133564.0}, {"date": "2026-06-15", "close": 3.69, "volume": 197652.0}, {"date": "2026-06-16", "close": 3.91, "volume": 214348.0}, {"date": "2026-06-17", "close": 3.89, "volume": 257783.0}, {"date": "2026-06-18", "close": 3.79, "volume": 209028.0}, {"date": "2026-06-22", "close": 3.88, "volume": 104435.0}, {"date": "2026-06-23", "close": 3.83, "volume": 58542.0}, {"date": "2026-06-24", "close": 3.95, "volume": 296790.0}, {"date": "2026-06-25", "close": 3.67, "volume": 187461.0}, {"date": "2026-06-26", "close": 3.86, "volume": 147149.0}, {"date": "2026-06-29", "close": 4.07, "volume": 262933.0}, {"date": "2026-06-30", "close": 4.17, "volume": 90963.0}, {"date": "2026-07-01", "close": 4.02, "volume": 104163.0}, {"date": "2026-07-02", "close": 3.97, "volume": 86798.0}, {"date": "2026-07-06", "close": 3.93, "volume": 104855.0}, {"date": "2026-07-07", "close": 3.57, "volume": 224010.0}, {"date": "2026-07-08", "close": 3.1, "volume": 451208.0}, {"date": "2026-07-09", "close": 3.35, "volume": 340872.0}, {"date": "2026-07-10", "close": 3.6, "volume": 175444.0}, {"date": "2026-07-13", "close": 3.46, "volume": 135818.0}, {"date": "2026-07-14", "close": 3.07, "volume": 156237.0}, {"date": "2026-07-15", "close": 3.1, "volume": 96290.0}, {"date": "2026-07-16", "close": 2.91, "volume": 265839.0}, {"date": "2026-07-17", "close": 2.87, "volume": 106247.0}, {"date": "2026-07-20", "close": 2.95, "volume": 59459.0}, {"date": "2026-07-21", "close": 2.94, "volume": 126068.0}, {"date": "2026-07-22", "close": 2.84, "volume": 47568.0}, {"date": "2026-07-23", "close": 2.87, "volume": 85599.0}, {"date": "2026-07-24", "close": 2.75, "volume": 63734.0}, {"date": "2026-07-27", "close": 2.79, "volume": 38532.0}, {"date": "2026-07-28", "close": 2.6, "volume": 65489.0}, {"date": "2026-07-29", "close": 2.51, "volume": 36466.0}, {"date": "2026-07-30", "close": 2.65, "volume": 77122.0}, {"date": "2026-07-31", "close": 2.63, "volume": 47913.0}, {"date": "2026-08-03", "close": 2.61, "volume": 115169.0}, {"date": "2026-08-04", "close": 2.75, "volume": 82992.0}, {"date": "2026-08-05", "close": 2.8, "volume": 52620.0}, {"date": "2026-08-06", "close": 2.78, "volume": 35896.0}, {"date": "2026-08-07", "close": 2.86, "volume": 61215.0}], "refreshing": true}