{"ticker": "PBYI", "overview": {"name": "Puma Biotechnology Inc - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PBYI", "has_prices": true, "as_of": "2026-07-24", "last": 7.98, "prev_close": 8.01, "change": -0.02999999999999936, "change_pct": -0.0037453183520598453, "session_volume": 205701.0, "vwap_5": 8.191560642911389, "vwap_20": 8.15623651483953, "vwap_60": 7.675365664357327, "vwap_250": 5.894292487223426, "high_52w": 8.58, "low_52w": 4.73, "avg_volume_20": 403526.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000102909-26-002190", "src": "13DG", "ticker": "PBYI", "cik": "1401667", "company": "PUMA BIOTECHNOLOGY, INC.", "company_raw": "PUMA BIOTECHNOLOGY, INC.", "who": "PUMA Biotechnology, Inc.", "who_key": "PUMA BIOTECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PUMA BIOTECHNOLOGY, INC. adjusts its stake in PBYI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1401667/0000102909-26-002190-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "recent_buys": [], "institutional": [{"id": "13DG-0000102909-26-002190", "src": "13DG", "ticker": "PBYI", "cik": "1401667", "company": "PUMA BIOTECHNOLOGY, INC.", "company_raw": "PUMA BIOTECHNOLOGY, INC.", "who": "PUMA Biotechnology, Inc.", "who_key": "PUMA BIOTECHNOLOGY, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PUMA BIOTECHNOLOGY, INC. adjusts its stake in PBYI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1401667/0000102909-26-002190-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317680}], "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": "Puma Biotechnology Inc - Common Stock", "new_value": "PUMA BIOTECHNOLOGY, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001401667", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001401667", "applied": 1, "detected_at": "2026-10-26T18:53:26.319509"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PBYI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.81, "volume": 243645.0}, {"date": "2021-07-28", "close": 7.85, "volume": 222754.0}, {"date": "2021-07-29", "close": 7.63, "volume": 210100.0}, {"date": "2021-07-30", "close": 7.52, "volume": 201639.0}, {"date": "2021-08-02", "close": 7.67, "volume": 469991.0}, {"date": "2021-08-03", "close": 7.31, "volume": 442037.0}, {"date": "2021-08-04", "close": 6.85, "volume": 994853.0}, {"date": "2021-08-05", "close": 6.99, "volume": 703924.0}, {"date": "2021-08-06", "close": 7.1, "volume": 1641293.0}, {"date": "2021-08-09", "close": 6.96, "volume": 552944.0}, {"date": "2021-08-10", "close": 7.1, "volume": 848699.0}, {"date": "2021-08-11", "close": 7.21, "volume": 546816.0}, {"date": "2021-08-12", "close": 7.28, "volume": 285629.0}, {"date": "2021-08-13", "close": 7.26, "volume": 780019.0}, {"date": "2021-08-16", "close": 7.1, "volume": 747133.0}, {"date": "2021-08-17", "close": 7.22, "volume": 370503.0}, {"date": "2021-08-18", "close": 7.06, "volume": 337226.0}, {"date": "2021-08-19", "close": 6.8, "volume": 286895.0}, {"date": "2021-08-20", "close": 7.0, "volume": 342118.0}, {"date": "2021-08-23", "close": 7.42, "volume": 305307.0}, {"date": "2021-08-24", "close": 7.43, "volume": 226818.0}, {"date": "2021-08-25", "close": 7.49, "volume": 122332.0}, {"date": "2021-08-26", "close": 7.32, "volume": 367910.0}, {"date": "2021-08-27", "close": 7.66, "volume": 328706.0}, {"date": "2021-08-30", "close": 7.61, "volume": 193232.0}, {"date": "2021-08-31", "close": 7.57, "volume": 318875.0}, {"date": "2021-09-01", "close": 7.56, "volume": 258141.0}, {"date": "2021-09-02", "close": 7.48, "volume": 332669.0}, {"date": "2021-09-03", "close": 7.39, "volume": 304150.0}, {"date": "2021-09-07", "close": 7.29, "volume": 263729.0}, {"date": "2021-09-08", "close": 7.27, "volume": 325000.0}, {"date": "2021-09-09", "close": 7.29, "volume": 200460.0}, {"date": "2021-09-10", "close": 7.14, "volume": 201197.0}, {"date": "2021-09-13", "close": 7.1, "volume": 299737.0}, {"date": "2021-09-14", "close": 6.8, "volume": 312603.0}, {"date": "2021-09-15", "close": 6.96, "volume": 307482.0}, {"date": "2021-09-16", "close": 6.95, "volume": 436237.0}, {"date": "2021-09-17", "close": 6.9, "volume": 1680217.0}, {"date": "2021-09-20", "close": 6.64, "volume": 262693.0}, {"date": "2021-09-21", "close": 6.7, "volume": 240489.0}, {"date": "2021-09-22", "close": 6.63, "volume": 169496.0}, {"date": "2021-09-23", "close": 6.84, "volume": 291728.0}, {"date": "2021-09-24", "close": 6.82, "volume": 321269.0}, {"date": "2021-09-27", "close": 7.12, "volume": 310679.0}, {"date": "2021-09-28", "close": 7.3, "volume": 639650.0}, {"date": "2021-09-29", "close": 7.03, "volume": 252220.0}, {"date": "2021-09-30", "close": 7.01, "volume": 170885.0}, {"date": "2021-10-01", "close": 6.47, "volume": 739713.0}, {"date": "2021-10-04", "close": 6.27, "volume": 528412.0}, {"date": "2021-10-05", "close": 6.21, "volume": 1011410.0}, {"date": "2021-10-06", "close": 6.43, "volume": 328965.0}, {"date": "2021-10-07", "close": 6.24, "volume": 497440.0}, {"date": "2021-10-08", "close": 6.12, "volume": 214220.0}, {"date": "2021-10-11", "close": 6.24, "volume": 330545.0}, {"date": "2021-10-12", "close": 6.28, "volume": 254746.0}, {"date": "2021-10-13", "close": 6.22, "volume": 547137.0}, {"date": "2021-10-14", "close": 6.2, "volume": 271308.0}, {"date": "2021-10-15", "close": 6.05, "volume": 330672.0}, {"date": "2021-10-18", "close": 5.92, "volume": 336240.0}, {"date": "2021-10-19", "close": 5.93, "volume": 232410.0}, {"date": "2021-10-20", "close": 5.91, "volume": 363134.0}, {"date": "2021-10-21", "close": 5.89, "volume": 286442.0}, {"date": "2021-10-22", "close": 5.69, "volume": 307017.0}, {"date": "2021-10-25", "close": 5.27, "volume": 1077438.0}, {"date": "2021-10-26", "close": 5.35, "volume": 540584.0}, {"date": "2021-10-27", "close": 5.23, "volume": 336819.0}, {"date": "2021-10-28", "close": 5.21, "volume": 522884.0}, {"date": "2021-10-29", "close": 5.1, "volume": 505709.0}, {"date": "2021-11-01", "close": 5.71, "volume": 496870.0}, {"date": "2021-11-02", "close": 6.13, "volume": 569018.0}, {"date": "2021-11-03", "close": 6.58, "volume": 878088.0}, {"date": "2021-11-04", "close": 6.39, "volume": 813487.0}, {"date": "2021-11-05", "close": 4.01, "volume": 4408964.0}, {"date": "2021-11-08", "close": 3.98, "volume": 1109639.0}, {"date": "2021-11-09", "close": 3.8, "volume": 979782.0}, {"date": "2021-11-10", "close": 3.6, "volume": 1121333.0}, {"date": "2021-11-11", "close": 3.5, "volume": 829403.0}, {"date": "2021-11-12", "close": 3.72, "volume": 1242669.0}, {"date": "2021-11-15", "close": 3.68, "volume": 1066058.0}, {"date": "2021-11-16", "close": 3.58, "volume": 559530.0}, {"date": "2021-11-17", "close": 3.51, "volume": 547456.0}, {"date": "2021-11-18", "close": 3.37, "volume": 580298.0}, {"date": "2021-11-19", "close": 3.42, "volume": 587179.0}, {"date": "2021-11-22", "close": 3.18, "volume": 1118162.0}, {"date": "2021-11-23", "close": 3.18, "volume": 1013854.0}, {"date": "2021-11-24", "close": 3.48, "volume": 632041.0}, {"date": "2021-11-26", "close": 3.225, "volume": 539654.0}, {"date": "2021-11-29", "close": 3.08, "volume": 410559.0}, {"date": "2021-11-30", "close": 3.1, "volume": 1710302.0}, {"date": "2021-12-01", "close": 3.0, "volume": 741554.0}, {"date": "2021-12-02", "close": 3.01, "volume": 856699.0}, {"date": "2021-12-03", "close": 2.99, "volume": 834183.0}, {"date": "2021-12-06", "close": 2.96, "volume": 671901.0}, {"date": "2021-12-07", "close": 3.08, "volume": 738463.0}, {"date": "2021-12-08", "close": 3.29, "volume": 448494.0}, {"date": "2021-12-09", "close": 3.13, "volume": 395733.0}, {"date": "2021-12-10", "close": 2.85, "volume": 1376097.0}, {"date": "2021-12-13", "close": 2.94, "volume": 1035234.0}, {"date": "2021-12-14", "close": 2.9, "volume": 1609509.0}, {"date": "2021-12-15", "close": 3.01, "volume": 950226.0}, {"date": "2021-12-16", "close": 3.21, "volume": 660237.0}, {"date": "2021-12-17", "close": 3.58, "volume": 873634.0}, {"date": "2021-12-20", "close": 3.47, "volume": 703878.0}, {"date": "2021-12-21", "close": 3.38, "volume": 273967.0}, {"date": "2021-12-22", "close": 3.33, "volume": 405678.0}, {"date": "2021-12-23", "close": 3.46, "volume": 346597.0}, {"date": "2021-12-27", "close": 3.3, "volume": 373189.0}, {"date": "2021-12-28", "close": 3.12, "volume": 357609.0}, {"date": "2021-12-29", "close": 3.09, "volume": 364350.0}, {"date": "2021-12-30", "close": 3.18, "volume": 336612.0}, {"date": "2021-12-31", "close": 3.04, "volume": 347095.0}, {"date": "2022-01-03", "close": 3.19, "volume": 442154.0}, {"date": "2022-01-04", "close": 3.06, "volume": 286711.0}, {"date": "2022-01-05", "close": 2.9, "volume": 316053.0}, {"date": "2022-01-06", "close": 2.76, "volume": 778137.0}, {"date": "2022-01-07", "close": 2.79, "volume": 306747.0}, {"date": "2022-01-10", "close": 2.71, "volume": 346523.0}, {"date": "2022-01-11", "close": 2.74, "volume": 468726.0}, {"date": "2022-01-12", "close": 2.62, "volume": 1738343.0}, {"date": "2022-01-13", "close": 2.59, "volume": 3012662.0}, {"date": "2022-01-14", "close": 2.78, "volume": 1001826.0}, {"date": "2022-01-18", "close": 2.52, "volume": 663008.0}, {"date": "2022-01-19", "close": 2.6, "volume": 908655.0}, {"date": "2022-01-20", "close": 2.52, "volume": 633263.0}, {"date": "2022-01-21", "close": 2.4, "volume": 1059564.0}, {"date": "2022-01-24", "close": 2.43, "volume": 1154182.0}, {"date": "2022-01-25", "close": 2.51, "volume": 769668.0}, {"date": "2022-01-26", "close": 2.33, "volume": 466271.0}, {"date": "2022-01-27", "close": 2.25, "volume": 577344.0}, {"date": "2022-01-28", "close": 2.28, "volume": 374308.0}, {"date": "2022-01-31", "close": 2.46, "volume": 291503.0}, {"date": "2022-02-01", "close": 2.61, "volume": 355360.0}, {"date": "2022-02-02", "close": 2.48, "volume": 347136.0}, {"date": "2022-02-03", "close": 2.4, "volume": 295100.0}, {"date": "2022-02-04", "close": 2.42, "volume": 399882.0}, {"date": "2022-02-07", "close": 2.43, "volume": 205873.0}, {"date": "2022-02-08", "close": 2.36, "volume": 419946.0}, {"date": "2022-02-09", "close": 2.44, "volume": 322383.0}, {"date": "2022-02-10", "close": 2.34, "volume": 386725.0}, {"date": "2022-02-11", "close": 2.18, "volume": 365093.0}, {"date": "2022-02-14", "close": 2.15, "volume": 246597.0}, {"date": "2022-02-15", "close": 2.31, "volume": 388751.0}, {"date": "2022-02-16", "close": 2.31, "volume": 202101.0}, {"date": "2022-02-17", "close": 2.18, "volume": 230166.0}, {"date": "2022-02-18", "close": 2.2, "volume": 237555.0}, {"date": "2022-02-22", "close": 2.13, "volume": 305425.0}, {"date": "2022-02-23", "close": 2.17, "volume": 307532.0}, {"date": "2022-02-24", "close": 2.2, "volume": 466688.0}, {"date": "2022-02-25", "close": 2.26, "volume": 352242.0}, {"date": "2022-02-28", "close": 2.3, "volume": 227842.0}, {"date": "2022-03-01", "close": 2.35, "volume": 305154.0}, {"date": "2022-03-02", "close": 2.22, "volume": 238399.0}, {"date": "2022-03-03", "close": 2.33, "volume": 729365.0}, {"date": "2022-03-04", "close": 2.52, "volume": 2241978.0}, {"date": "2022-03-07", "close": 2.43, "volume": 694019.0}, {"date": "2022-03-08", "close": 2.79, "volume": 685470.0}, {"date": "2022-03-09", "close": 2.97, "volume": 430132.0}, {"date": "2022-03-10", "close": 2.9, "volume": 549870.0}, {"date": "2022-03-11", "close": 2.63, "volume": 391651.0}, {"date": "2022-03-14", "close": 2.46, "volume": 280900.0}, {"date": "2022-03-15", "close": 2.72, "volume": 409418.0}, {"date": "2022-03-16", "close": 2.97, "volume": 665375.0}, {"date": "2022-03-17", "close": 3.18, "volume": 563849.0}, {"date": "2022-03-18", "close": 3.24, "volume": 677897.0}, {"date": "2022-03-21", "close": 3.09, "volume": 489261.0}, {"date": "2022-03-22", "close": 3.15, "volume": 434003.0}, {"date": "2022-03-23", "close": 3.02, "volume": 336474.0}, {"date": "2022-03-24", "close": 2.91, "volume": 300642.0}, {"date": "2022-03-25", "close": 2.8, "volume": 438928.0}, {"date": "2022-03-28", "close": 2.73, "volume": 406285.0}, {"date": "2022-03-29", "close": 2.92, "volume": 342009.0}, {"date": "2022-03-30", "close": 2.85, "volume": 470316.0}, {"date": "2022-03-31", "close": 2.88, "volume": 985278.0}, {"date": "2022-04-01", "close": 2.98, "volume": 510481.0}, {"date": "2022-04-04", "close": 3.18, "volume": 358690.0}, {"date": "2022-04-05", "close": 3.3, "volume": 447742.0}, {"date": "2022-04-06", "close": 3.21, "volume": 539345.0}, {"date": "2022-04-07", "close": 3.12, "volume": 334422.0}, {"date": "2022-04-08", "close": 3.03, "volume": 282154.0}, {"date": "2022-04-11", "close": 2.83, "volume": 353429.0}, {"date": "2022-04-12", "close": 2.71, "volume": 369852.0}, {"date": "2022-04-13", "close": 2.88, "volume": 267449.0}, {"date": "2022-04-14", "close": 2.83, "volume": 184197.0}, {"date": "2022-04-18", "close": 2.8, "volume": 296528.0}, {"date": "2022-04-19", "close": 2.8, "volume": 320416.0}, {"date": "2022-04-20", "close": 2.77, "volume": 345154.0}, {"date": "2022-04-21", "close": 2.72, "volume": 344805.0}, {"date": "2022-04-22", "close": 2.72, "volume": 199922.0}, {"date": "2022-04-25", "close": 2.8, "volume": 231424.0}, {"date": "2022-04-26", "close": 2.65, "volume": 227523.0}, {"date": "2022-04-27", "close": 2.5, "volume": 313797.0}, {"date": "2022-04-28", "close": 2.51, "volume": 466538.0}, {"date": "2022-04-29", "close": 2.36, "volume": 301936.0}, {"date": "2022-05-02", "close": 2.31, "volume": 438240.0}, {"date": "2022-05-03", "close": 2.4, "volume": 357571.0}, {"date": "2022-05-04", "close": 2.46, "volume": 415622.0}, {"date": "2022-05-05", "close": 2.24, "volume": 441348.0}, {"date": "2022-05-06", "close": 1.985, "volume": 444022.0}, {"date": "2022-05-09", "close": 1.68, "volume": 1167892.0}, {"date": "2022-05-10", "close": 1.82, "volume": 384829.0}, {"date": "2022-05-11", "close": 1.64, "volume": 481651.0}, {"date": "2022-05-12", "close": 1.75, "volume": 495288.0}, {"date": "2022-05-13", "close": 1.83, "volume": 541568.0}, {"date": "2022-05-16", "close": 1.88, "volume": 392187.0}, {"date": "2022-05-17", "close": 2.0, "volume": 339104.0}, {"date": "2022-05-18", "close": 1.94, "volume": 324342.0}, {"date": "2022-05-19", "close": 1.99, "volume": 291707.0}, {"date": "2022-05-20", "close": 2.0, "volume": 414129.0}, {"date": "2022-05-23", "close": 1.92, "volume": 392717.0}, {"date": "2022-05-24", "close": 1.84, "volume": 340102.0}, {"date": "2022-05-25", "close": 1.91, "volume": 258529.0}, {"date": "2022-05-26", "close": 1.96, "volume": 182020.0}, {"date": "2022-05-27", "close": 2.07, "volume": 353018.0}, {"date": "2022-05-31", "close": 1.94, "volume": 422929.0}, {"date": "2022-06-01", "close": 1.87, "volume": 700757.0}, {"date": "2022-06-02", "close": 1.98, "volume": 516211.0}, {"date": "2022-06-03", "close": 2.34, "volume": 535689.0}, {"date": "2022-06-06", "close": 2.39, "volume": 352913.0}, {"date": "2022-06-07", "close": 2.68, "volume": 476208.0}, {"date": "2022-06-08", "close": 2.58, "volume": 419378.0}, {"date": "2022-06-09", "close": 2.75, "volume": 538937.0}, {"date": "2022-06-10", "close": 2.59, "volume": 213344.0}, {"date": "2022-06-13", "close": 2.63, "volume": 355206.0}, {"date": "2022-06-14", "close": 2.9, "volume": 698714.0}, {"date": "2022-06-15", "close": 3.05, "volume": 856952.0}, {"date": "2022-06-16", "close": 2.64, "volume": 547051.0}, {"date": "2022-06-17", "close": 2.67, "volume": 652493.0}, {"date": "2022-06-21", "close": 2.77, "volume": 533179.0}, {"date": "2022-06-22", "close": 2.92, "volume": 461442.0}, {"date": "2022-06-23", "close": 2.9, "volume": 593527.0}, {"date": "2022-06-24", "close": 2.85, "volume": 4225014.0}, {"date": "2022-06-27", "close": 2.89, "volume": 460469.0}, {"date": "2022-06-28", "close": 2.78, "volume": 418141.0}, {"date": "2022-06-29", "close": 2.85, "volume": 383196.0}, {"date": "2022-06-30", "close": 2.85, "volume": 209659.0}, {"date": "2022-07-01", "close": 2.78, "volume": 289787.0}, {"date": "2022-07-05", "close": 2.66, "volume": 590039.0}, {"date": "2022-07-06", "close": 2.78, "volume": 194043.0}, {"date": "2022-07-07", "close": 2.83, "volume": 247302.0}, {"date": "2022-07-08", "close": 2.93, "volume": 152830.0}, {"date": "2022-07-11", "close": 2.79, "volume": 246742.0}, {"date": "2022-07-12", "close": 3.0, "volume": 371440.0}, {"date": "2022-07-13", "close": 3.13, "volume": 549183.0}, {"date": "2022-07-14", "close": 3.19, "volume": 182706.0}, {"date": "2022-07-15", "close": 3.15, "volume": 265452.0}, {"date": "2022-07-18", "close": 3.18, "volume": 241066.0}, {"date": "2022-07-19", "close": 3.3, "volume": 192600.0}, {"date": "2022-07-20", "close": 3.21, "volume": 243222.0}, {"date": "2022-07-21", "close": 3.21, "volume": 114569.0}, {"date": "2022-07-22", "close": 3.22, "volume": 250205.0}, {"date": "2022-07-25", "close": 3.13, "volume": 192813.0}, {"date": "2022-07-26", "close": 3.01, "volume": 168204.0}, {"date": "2022-07-27", "close": 3.05, "volume": 134328.0}, {"date": "2022-07-28", "close": 2.95, "volume": 141638.0}, {"date": "2022-07-29", "close": 2.93, "volume": 107738.0}, {"date": "2022-08-01", "close": 2.91, "volume": 116114.0}, {"date": "2022-08-02", "close": 2.95, "volume": 145637.0}, {"date": "2022-08-03", "close": 3.11, "volume": 286975.0}, {"date": "2022-08-04", "close": 3.27, "volume": 289126.0}, {"date": "2022-08-05", "close": 3.84, "volume": 673067.0}, {"date": "2022-08-08", "close": 3.49, "volume": 756924.0}, {"date": "2022-08-09", "close": 3.65, "volume": 304644.0}, {"date": "2022-08-10", "close": 3.57, "volume": 384005.0}, {"date": "2022-08-11", "close": 3.55, "volume": 323340.0}, {"date": "2022-08-12", "close": 3.51, "volume": 194952.0}, {"date": "2022-08-15", "close": 3.45, "volume": 153466.0}, {"date": "2022-08-16", "close": 3.27, "volume": 252575.0}, {"date": "2022-08-17", "close": 3.19, "volume": 260794.0}, {"date": "2022-08-18", "close": 3.19, "volume": 134686.0}, {"date": "2022-08-19", "close": 3.05, "volume": 91372.0}, {"date": "2022-08-22", "close": 3.09, "volume": 203234.0}, {"date": "2022-08-23", "close": 3.18, "volume": 123790.0}, {"date": "2022-08-24", "close": 3.24, "volume": 112415.0}, {"date": "2022-08-25", "close": 3.29, "volume": 108787.0}, {"date": "2022-08-26", "close": 3.1, "volume": 173592.0}, {"date": "2022-08-29", "close": 2.92, "volume": 231081.0}, {"date": "2022-08-30", "close": 2.75, "volume": 254033.0}, {"date": "2022-08-31", "close": 2.68, "volume": 185008.0}, {"date": "2022-09-01", "close": 2.62, "volume": 143000.0}, {"date": "2022-09-02", "close": 2.58, "volume": 204032.0}, {"date": "2022-09-06", "close": 2.47, "volume": 152338.0}, {"date": "2022-09-07", "close": 2.49, "volume": 179871.0}, {"date": "2022-09-08", "close": 2.56, "volume": 98844.0}, {"date": "2022-09-09", "close": 2.74, "volume": 275424.0}, {"date": "2022-09-12", "close": 2.71, "volume": 255569.0}, {"date": "2022-09-13", "close": 2.75, "volume": 314113.0}, {"date": "2022-09-14", "close": 2.57, "volume": 294335.0}, {"date": "2022-09-15", "close": 2.56, "volume": 177931.0}, {"date": "2022-09-16", "close": 2.44, "volume": 235367.0}, {"date": "2022-09-19", "close": 2.35, "volume": 167411.0}, {"date": "2022-09-20", "close": 2.49, "volume": 350542.0}, {"date": "2022-09-21", "close": 2.46, "volume": 197444.0}, {"date": "2022-09-22", "close": 2.46, "volume": 107475.0}, {"date": "2022-09-23", "close": 2.35, "volume": 137161.0}, {"date": "2022-09-26", "close": 2.27, "volume": 175840.0}, {"date": "2022-09-27", "close": 2.27, "volume": 123256.0}, {"date": "2022-09-28", "close": 2.37, "volume": 93849.0}, {"date": "2022-09-29", "close": 2.32, "volume": 63477.0}, {"date": "2022-09-30", "close": 2.37, "volume": 103685.0}, {"date": "2022-10-03", "close": 2.39, "volume": 126997.0}, {"date": "2022-10-04", "close": 2.5, "volume": 106607.0}, {"date": "2022-10-05", "close": 2.44, "volume": 89074.0}, {"date": "2022-10-06", "close": 2.52, "volume": 92483.0}, {"date": "2022-10-07", "close": 2.37, "volume": 123678.0}, {"date": "2022-10-10", "close": 2.42, "volume": 102590.0}, {"date": "2022-10-11", "close": 2.39, "volume": 109593.0}, {"date": "2022-10-12", "close": 2.37, "volume": 79213.0}, {"date": "2022-10-13", "close": 2.29, "volume": 115819.0}, {"date": "2022-10-14", "close": 2.23, "volume": 128941.0}, {"date": "2022-10-17", "close": 2.26, "volume": 122461.0}, {"date": "2022-10-18", "close": 2.28, "volume": 96588.0}, {"date": "2022-10-19", "close": 2.15, "volume": 191351.0}, {"date": "2022-10-20", "close": 2.15, "volume": 82125.0}, {"date": "2022-10-21", "close": 2.2, "volume": 59158.0}, {"date": "2022-10-24", "close": 2.25, "volume": 118773.0}, {"date": "2022-10-25", "close": 2.21, "volume": 179316.0}, {"date": "2022-10-26", "close": 2.28, "volume": 97711.0}, {"date": "2022-10-27", "close": 2.23, "volume": 100624.0}, {"date": "2022-10-28", "close": 2.29, "volume": 108122.0}, {"date": "2022-10-31", "close": 2.18, "volume": 91257.0}, {"date": "2022-11-01", "close": 2.25, "volume": 94719.0}, {"date": "2022-11-02", "close": 2.16, "volume": 123871.0}, {"date": "2022-11-03", "close": 2.14, "volume": 139140.0}, {"date": "2022-11-04", "close": 2.71, "volume": 495769.0}, {"date": "2022-11-07", "close": 3.13, "volume": 648173.0}, {"date": "2022-11-08", "close": 3.26, "volume": 399615.0}, {"date": "2022-11-09", "close": 2.95, "volume": 297742.0}, {"date": "2022-11-10", "close": 3.03, "volume": 341341.0}, {"date": "2022-11-11", "close": 3.18, "volume": 277107.0}, {"date": "2022-11-14", "close": 3.61, "volume": 522317.0}, {"date": "2022-11-15", "close": 3.4, "volume": 458494.0}, {"date": "2022-11-16", "close": 3.14, "volume": 232769.0}, {"date": "2022-11-17", "close": 3.54, "volume": 391569.0}, {"date": "2022-11-18", "close": 3.75, "volume": 442118.0}, {"date": "2022-11-21", "close": 4.5, "volume": 1322314.0}, {"date": "2022-11-22", "close": 4.55, "volume": 547467.0}, {"date": "2022-11-23", "close": 4.73, "volume": 789676.0}, {"date": "2022-11-25", "close": 4.26, "volume": 393575.0}, {"date": "2022-11-28", "close": 4.41, "volume": 424248.0}, {"date": "2022-11-29", "close": 4.56, "volume": 419004.0}, {"date": "2022-11-30", "close": 4.52, "volume": 434589.0}, {"date": "2022-12-01", "close": 4.56, "volume": 476850.0}, {"date": "2022-12-02", "close": 4.45, "volume": 305257.0}, {"date": "2022-12-05", "close": 4.31, "volume": 407804.0}, {"date": "2022-12-06", "close": 4.32, "volume": 307376.0}, {"date": "2022-12-07", "close": 4.15, "volume": 196812.0}, {"date": "2022-12-08", "close": 4.58, "volume": 372723.0}, {"date": "2022-12-09", "close": 4.4, "volume": 319658.0}, {"date": "2022-12-12", "close": 4.37, "volume": 581531.0}, {"date": "2022-12-13", "close": 4.84, "volume": 1612320.0}, {"date": "2022-12-14", "close": 4.93, "volume": 463450.0}, {"date": "2022-12-15", "close": 4.91, "volume": 362346.0}, {"date": "2022-12-16", "close": 4.9, "volume": 825565.0}, {"date": "2022-12-19", "close": 4.93, "volume": 252463.0}, {"date": "2022-12-20", "close": 5.08, "volume": 531698.0}, {"date": "2022-12-21", "close": 4.99, "volume": 724806.0}, {"date": "2022-12-22", "close": 4.99, "volume": 377571.0}, {"date": "2022-12-23", "close": 4.12, "volume": 594318.0}, {"date": "2022-12-27", "close": 3.98, "volume": 426206.0}, {"date": "2022-12-28", "close": 4.01, "volume": 202390.0}, {"date": "2022-12-29", "close": 4.16, "volume": 194101.0}, {"date": "2022-12-30", "close": 4.23, "volume": 208010.0}, {"date": "2023-01-03", "close": 4.13, "volume": 501172.0}, {"date": "2023-01-04", "close": 4.2, "volume": 786935.0}, {"date": "2023-01-05", "close": 4.6, "volume": 623656.0}, {"date": "2023-01-06", "close": 4.82, "volume": 319059.0}, {"date": "2023-01-09", "close": 4.61, "volume": 422671.0}, {"date": "2023-01-10", "close": 4.76, "volume": 396132.0}, {"date": "2023-01-11", "close": 4.65, "volume": 173628.0}, {"date": "2023-01-12", "close": 4.69, "volume": 425758.0}, {"date": "2023-01-13", "close": 4.82, "volume": 242908.0}, {"date": "2023-01-17", "close": 4.61, "volume": 272806.0}, {"date": "2023-01-18", "close": 4.41, "volume": 374915.0}, {"date": "2023-01-19", "close": 4.28, "volume": 224007.0}, {"date": "2023-01-20", "close": 4.38, "volume": 248243.0}, {"date": "2023-01-23", "close": 4.45, "volume": 219581.0}, {"date": "2023-01-24", "close": 4.56, "volume": 220298.0}, {"date": "2023-01-25", "close": 4.59, "volume": 236925.0}, {"date": "2023-01-26", "close": 4.42, "volume": 144087.0}, {"date": "2023-01-27", "close": 4.24, "volume": 234692.0}, {"date": "2023-01-30", "close": 4.27, "volume": 230270.0}, {"date": "2023-01-31", "close": 4.3, "volume": 182144.0}, {"date": "2023-02-01", "close": 4.35, "volume": 307726.0}, {"date": "2023-02-02", "close": 4.37, "volume": 218023.0}, {"date": "2023-02-03", "close": 4.46, "volume": 540950.0}, {"date": "2023-02-06", "close": 4.52, "volume": 234416.0}, {"date": "2023-02-07", "close": 4.76, "volume": 468174.0}, {"date": "2023-02-08", "close": 4.62, "volume": 264327.0}, {"date": "2023-02-09", "close": 4.57, "volume": 293769.0}, {"date": "2023-02-10", "close": 4.39, "volume": 201802.0}, {"date": "2023-02-13", "close": 4.34, "volume": 211378.0}, {"date": "2023-02-14", "close": 4.32, "volume": 163885.0}, {"date": "2023-02-15", "close": 4.25, "volume": 213292.0}, {"date": "2023-02-16", "close": 4.17, "volume": 266241.0}, {"date": "2023-02-17", "close": 4.36, "volume": 185949.0}, {"date": "2023-02-21", "close": 4.18, "volume": 173680.0}, {"date": "2023-02-22", "close": 4.07, "volume": 195629.0}, {"date": "2023-02-23", "close": 4.08, "volume": 176304.0}, {"date": "2023-02-24", "close": 3.97, "volume": 194988.0}, {"date": "2023-02-27", "close": 3.93, "volume": 312778.0}, {"date": "2023-02-28", "close": 3.86, "volume": 189126.0}, {"date": "2023-03-01", "close": 4.02, "volume": 294758.0}, {"date": "2023-03-02", "close": 3.98, "volume": 212179.0}, {"date": "2023-03-03", "close": 3.21, "volume": 1207074.0}, {"date": "2023-03-06", "close": 3.01, "volume": 418640.0}, {"date": "2023-03-07", "close": 2.95, "volume": 245707.0}, {"date": "2023-03-08", "close": 2.82, "volume": 563244.0}, {"date": "2023-03-09", "close": 2.71, "volume": 374094.0}, {"date": "2023-03-10", "close": 2.59, "volume": 462548.0}, {"date": "2023-03-13", "close": 2.5, "volume": 465269.0}, {"date": "2023-03-14", "close": 2.44, "volume": 681425.0}, {"date": "2023-03-15", "close": 2.42, "volume": 372173.0}, {"date": "2023-03-16", "close": 2.4, "volume": 217190.0}, {"date": "2023-03-17", "close": 2.25, "volume": 554674.0}, {"date": "2023-03-20", "close": 2.47, "volume": 695164.0}, {"date": "2023-03-21", "close": 2.51, "volume": 510337.0}, {"date": "2023-03-22", "close": 2.34, "volume": 474456.0}, {"date": "2023-03-23", "close": 2.21, "volume": 257556.0}, {"date": "2023-03-24", "close": 2.21, "volume": 171028.0}, {"date": "2023-03-27", "close": 2.38, "volume": 343202.0}, {"date": "2023-03-28", "close": 2.46, "volume": 234843.0}, {"date": "2023-03-29", "close": 2.55, "volume": 240213.0}, {"date": "2023-03-30", "close": 2.87, "volume": 1136595.0}, {"date": "2023-03-31", "close": 3.09, "volume": 547580.0}, {"date": "2023-04-03", "close": 3.03, "volume": 382646.0}, {"date": "2023-04-04", "close": 2.82, "volume": 339807.0}, {"date": "2023-04-05", "close": 2.76, "volume": 223367.0}, {"date": "2023-04-06", "close": 3.01, "volume": 377493.0}, {"date": "2023-04-10", "close": 2.93, "volume": 200324.0}, {"date": "2023-04-11", "close": 2.91, "volume": 101112.0}, {"date": "2023-04-12", "close": 2.91, "volume": 129755.0}, {"date": "2023-04-13", "close": 3.1, "volume": 280949.0}, {"date": "2023-04-14", "close": 3.02, "volume": 157373.0}, {"date": "2023-04-17", "close": 2.99, "volume": 237707.0}, {"date": "2023-04-18", "close": 2.86, "volume": 605479.0}, {"date": "2023-04-19", "close": 2.77, "volume": 125129.0}, {"date": "2023-04-20", "close": 2.66, "volume": 164223.0}, {"date": "2023-04-21", "close": 2.775, "volume": 110096.0}, {"date": "2023-04-24", "close": 2.78, "volume": 85058.0}, {"date": "2023-04-25", "close": 2.72, "volume": 64500.0}, {"date": "2023-04-26", "close": 2.6, "volume": 149584.0}, {"date": "2023-04-27", "close": 2.67, "volume": 90543.0}, {"date": "2023-04-28", "close": 2.68, "volume": 102221.0}, {"date": "2023-05-01", "close": 2.64, "volume": 125168.0}, {"date": "2023-05-02", "close": 2.65, "volume": 136476.0}, {"date": "2023-05-03", "close": 2.63, "volume": 153773.0}, {"date": "2023-05-04", "close": 2.61, "volume": 139711.0}, {"date": "2023-05-05", "close": 3.15, "volume": 741556.0}, {"date": "2023-05-08", "close": 3.2, "volume": 309603.0}, {"date": "2023-05-09", "close": 3.14, "volume": 142328.0}, {"date": "2023-05-10", "close": 3.08, "volume": 170877.0}, {"date": "2023-05-11", "close": 2.97, "volume": 214383.0}, {"date": "2023-05-12", "close": 2.82, "volume": 127003.0}, {"date": "2023-05-15", "close": 2.94, "volume": 161060.0}, {"date": "2023-05-16", "close": 2.86, "volume": 104905.0}, {"date": "2023-05-17", "close": 2.84, "volume": 147937.0}, {"date": "2023-05-18", "close": 2.76, "volume": 151394.0}, {"date": "2023-05-19", "close": 2.89, "volume": 132552.0}, {"date": "2023-05-22", "close": 3.05, "volume": 275951.0}, {"date": "2023-05-23", "close": 3.35, "volume": 666875.0}, {"date": "2023-05-24", "close": 3.28, "volume": 283472.0}, {"date": "2023-05-25", "close": 3.2, "volume": 298213.0}, {"date": "2023-05-26", "close": 3.19, "volume": 258968.0}, {"date": "2023-05-30", "close": 3.27, "volume": 186201.0}, {"date": "2023-05-31", "close": 3.35, "volume": 153013.0}, {"date": "2023-06-01", "close": 3.44, "volume": 217522.0}, {"date": "2023-06-02", "close": 3.55, "volume": 337025.0}, {"date": "2023-06-05", "close": 3.57, "volume": 192798.0}, {"date": "2023-06-06", "close": 3.54, "volume": 266358.0}, {"date": "2023-06-07", "close": 3.57, "volume": 150069.0}, {"date": "2023-06-08", "close": 3.51, "volume": 230292.0}, {"date": "2023-06-09", "close": 3.38, "volume": 201882.0}, {"date": "2023-06-12", "close": 3.46, "volume": 155094.0}, {"date": "2023-06-13", "close": 3.51, "volume": 351920.0}, {"date": "2023-06-14", "close": 3.52, "volume": 194680.0}, {"date": "2023-06-15", "close": 3.55, "volume": 219370.0}, {"date": "2023-06-16", "close": 3.52, "volume": 215969.0}, {"date": "2023-06-20", "close": 3.55, "volume": 125232.0}, {"date": "2023-06-21", "close": 3.48, "volume": 318889.0}, {"date": "2023-06-22", "close": 3.5, "volume": 248837.0}, {"date": "2023-06-23", "close": 3.55, "volume": 172718.0}, {"date": "2023-06-26", "close": 3.58, "volume": 262035.0}, {"date": "2023-06-27", "close": 3.57, "volume": 245479.0}, {"date": "2023-06-28", "close": 3.28, "volume": 275590.0}, {"date": "2023-06-29", "close": 3.4, "volume": 356613.0}, {"date": "2023-06-30", "close": 3.53, "volume": 189347.0}, {"date": "2023-07-03", "close": 3.27, "volume": 327920.0}, {"date": "2023-07-05", "close": 3.06, "volume": 512723.0}, {"date": "2023-07-06", "close": 3.07, "volume": 316507.0}, {"date": "2023-07-07", "close": 3.11, "volume": 168175.0}, {"date": "2023-07-10", "close": 3.2, "volume": 205699.0}, {"date": "2023-07-11", "close": 3.3, "volume": 134047.0}, {"date": "2023-07-12", "close": 3.36, "volume": 118121.0}, {"date": "2023-07-13", "close": 3.48, "volume": 187311.0}, {"date": "2023-07-14", "close": 3.33, "volume": 221258.0}, {"date": "2023-07-17", "close": 3.43, "volume": 138298.0}, {"date": "2023-07-18", "close": 3.31, "volume": 256796.0}, {"date": "2023-07-19", "close": 3.34, "volume": 107151.0}, {"date": "2023-07-20", "close": 3.46, "volume": 186517.0}, {"date": "2023-07-21", "close": 3.54, "volume": 137351.0}, {"date": "2023-07-24", "close": 3.55, "volume": 110636.0}, {"date": "2023-07-25", "close": 3.57, "volume": 74716.0}, {"date": "2023-07-26", "close": 3.51, "volume": 85280.0}, {"date": "2023-07-27", "close": 3.45, "volume": 72803.0}, {"date": "2023-07-28", "close": 3.59, "volume": 124533.0}, {"date": "2023-07-31", "close": 3.62, "volume": 143111.0}, {"date": "2023-08-01", "close": 3.55, "volume": 83550.0}, {"date": "2023-08-02", "close": 3.61, "volume": 122058.0}, {"date": "2023-08-03", "close": 3.52, "volume": 159821.0}, {"date": "2023-08-04", "close": 3.82, "volume": 599095.0}, {"date": "2023-08-07", "close": 3.94, "volume": 232882.0}, {"date": "2023-08-08", "close": 4.09, "volume": 246488.0}, {"date": "2023-08-09", "close": 4.08, "volume": 159880.0}, {"date": "2023-08-10", "close": 4.03, "volume": 134249.0}, {"date": "2023-08-11", "close": 3.87, "volume": 69770.0}, {"date": "2023-08-14", "close": 3.73, "volume": 172053.0}, {"date": "2023-08-15", "close": 3.59, "volume": 102099.0}, {"date": "2023-08-16", "close": 3.68, "volume": 99247.0}, {"date": "2023-08-17", "close": 3.54, "volume": 107694.0}, {"date": "2023-08-18", "close": 3.465, "volume": 55415.0}, {"date": "2023-08-21", "close": 3.49, "volume": 140888.0}, {"date": "2023-08-22", "close": 3.46, "volume": 178153.0}, {"date": "2023-08-23", "close": 3.71, "volume": 137261.0}, {"date": "2023-08-24", "close": 3.75, "volume": 96284.0}, {"date": "2023-08-25", "close": 3.71, "volume": 91379.0}, {"date": "2023-08-28", "close": 3.6, "volume": 275328.0}, {"date": "2023-08-29", "close": 3.7, "volume": 65147.0}, {"date": "2023-08-30", "close": 3.665, "volume": 177724.0}, {"date": "2023-08-31", "close": 3.63, "volume": 167562.0}, {"date": "2023-09-01", "close": 3.7, "volume": 67148.0}, {"date": "2023-09-05", "close": 3.49, "volume": 72515.0}, {"date": "2023-09-06", "close": 3.39, "volume": 317975.0}, {"date": "2023-09-07", "close": 3.27, "volume": 184400.0}, {"date": "2023-09-08", "close": 3.31, "volume": 65378.0}, {"date": "2023-09-11", "close": 3.39, "volume": 93512.0}, {"date": "2023-09-12", "close": 3.36, "volume": 96021.0}, {"date": "2023-09-13", "close": 3.36, "volume": 87821.0}, {"date": "2023-09-14", "close": 3.32, "volume": 73055.0}, {"date": "2023-09-15", "close": 3.06, "volume": 219831.0}, {"date": "2023-09-18", "close": 3.01, "volume": 99580.0}, {"date": "2023-09-19", "close": 2.98, "volume": 86951.0}, {"date": "2023-09-20", "close": 2.9, "volume": 198093.0}, {"date": "2023-09-21", "close": 2.9, "volume": 114473.0}, {"date": "2023-09-22", "close": 2.89, "volume": 257140.0}, {"date": "2023-09-25", "close": 2.77, "volume": 111049.0}, {"date": "2023-09-26", "close": 2.72, "volume": 73440.0}, {"date": "2023-09-27", "close": 2.68, "volume": 70189.0}, {"date": "2023-09-28", "close": 2.65, "volume": 101465.0}, {"date": "2023-09-29", "close": 2.63, "volume": 105881.0}, {"date": "2023-10-02", "close": 2.56, "volume": 180477.0}, {"date": "2023-10-03", "close": 2.49, "volume": 125665.0}, {"date": "2023-10-04", "close": 2.46, "volume": 100702.0}, {"date": "2023-10-05", "close": 2.43, "volume": 75608.0}, {"date": "2023-10-06", "close": 2.43, "volume": 77322.0}, {"date": "2023-10-09", "close": 2.33, "volume": 129036.0}, {"date": "2023-10-10", "close": 2.46, "volume": 70059.0}, {"date": "2023-10-11", "close": 2.5, "volume": 79289.0}, {"date": "2023-10-12", "close": 2.38, "volume": 147931.0}, {"date": "2023-10-13", "close": 2.36, "volume": 118604.0}, {"date": "2023-10-16", "close": 2.53, "volume": 91883.0}, {"date": "2023-10-17", "close": 2.6, "volume": 122158.0}, {"date": "2023-10-18", "close": 2.44, "volume": 63849.0}, {"date": "2023-10-19", "close": 2.36, "volume": 31762.0}, {"date": "2023-10-20", "close": 2.3, "volume": 100607.0}, {"date": "2023-10-23", "close": 2.31, "volume": 81649.0}, {"date": "2023-10-24", "close": 2.24, "volume": 104864.0}, {"date": "2023-10-25", "close": 2.23, "volume": 81050.0}, {"date": "2023-10-26", "close": 2.34, "volume": 42472.0}, {"date": "2023-10-27", "close": 2.4, "volume": 109601.0}, {"date": "2023-10-30", "close": 2.51, "volume": 164867.0}, {"date": "2023-10-31", "close": 2.46, "volume": 98259.0}, {"date": "2023-11-01", "close": 2.65, "volume": 159600.0}, {"date": "2023-11-02", "close": 2.49, "volume": 263512.0}, {"date": "2023-11-03", "close": 2.78, "volume": 191647.0}, {"date": "2023-11-06", "close": 2.81, "volume": 107004.0}, {"date": "2023-11-07", "close": 2.9, "volume": 320355.0}, {"date": "2023-11-08", "close": 3.16, "volume": 277867.0}, {"date": "2023-11-09", "close": 3.31, "volume": 1235580.0}, {"date": "2023-11-10", "close": 3.5, "volume": 304683.0}, {"date": "2023-11-13", "close": 3.8, "volume": 429335.0}, {"date": "2023-11-14", "close": 3.69, "volume": 377814.0}, {"date": "2023-11-15", "close": 3.8, "volume": 156236.0}, {"date": "2023-11-16", "close": 3.99, "volume": 132829.0}, {"date": "2023-11-17", "close": 3.85, "volume": 212405.0}, {"date": "2023-11-20", "close": 3.89, "volume": 296629.0}, {"date": "2023-11-21", "close": 3.85, "volume": 180457.0}, {"date": "2023-11-22", "close": 4.14, "volume": 396220.0}, {"date": "2023-11-24", "close": 4.34, "volume": 200839.0}, {"date": "2023-11-27", "close": 4.49, "volume": 266474.0}, {"date": "2023-11-28", "close": 4.1, "volume": 372385.0}, {"date": "2023-11-29", "close": 3.88, "volume": 614139.0}, {"date": "2023-11-30", "close": 3.9, "volume": 450446.0}, {"date": "2023-12-01", "close": 3.75, "volume": 459733.0}, {"date": "2023-12-04", "close": 3.8, "volume": 376298.0}, {"date": "2023-12-05", "close": 3.73, "volume": 205330.0}, {"date": "2023-12-06", "close": 3.9, "volume": 283887.0}, {"date": "2023-12-07", "close": 4.18, "volume": 321298.0}, {"date": "2023-12-08", "close": 4.13, "volume": 155772.0}, {"date": "2023-12-11", "close": 3.8, "volume": 355259.0}, {"date": "2023-12-12", "close": 3.75, "volume": 219389.0}, {"date": "2023-12-13", "close": 4.0, "volume": 210621.0}, {"date": "2023-12-14", "close": 3.9, "volume": 218182.0}, {"date": "2023-12-15", "close": 3.92, "volume": 246552.0}, {"date": "2023-12-18", "close": 3.95, "volume": 199930.0}, {"date": "2023-12-19", "close": 4.0, "volume": 300686.0}, {"date": "2023-12-20", "close": 3.93, "volume": 258503.0}, {"date": "2023-12-21", "close": 3.94, "volume": 180243.0}, {"date": "2023-12-22", "close": 4.12, "volume": 198615.0}, {"date": "2023-12-26", "close": 4.46, "volume": 251852.0}, {"date": "2023-12-27", "close": 4.34, "volume": 569925.0}, {"date": "2023-12-28", "close": 4.35, "volume": 201194.0}, {"date": "2023-12-29", "close": 4.33, "volume": 221279.0}, {"date": "2024-01-02", "close": 4.525, "volume": 331079.0}, {"date": "2024-01-03", "close": 4.39, "volume": 590718.0}, {"date": "2024-01-04", "close": 4.29, "volume": 511019.0}, {"date": "2024-01-05", "close": 4.69, "volume": 423297.0}, {"date": "2024-01-08", "close": 4.82, "volume": 580835.0}, {"date": "2024-01-09", "close": 4.78, "volume": 322446.0}, {"date": "2024-01-10", "close": 4.775, "volume": 248422.0}, {"date": "2024-01-11", "close": 4.56, "volume": 252994.0}, {"date": "2024-01-12", "close": 4.945, "volume": 369986.0}, {"date": "2024-01-16", "close": 5.44, "volume": 1154258.0}, {"date": "2024-01-17", "close": 4.98, "volume": 664123.0}, {"date": "2024-01-18", "close": 5.12, "volume": 550412.0}, {"date": "2024-01-19", "close": 4.71, "volume": 749753.0}, {"date": "2024-01-22", "close": 4.98, "volume": 457064.0}, {"date": "2024-01-23", "close": 5.01, "volume": 275792.0}, {"date": "2024-01-24", "close": 5.0, "volume": 226737.0}, {"date": "2024-01-25", "close": 4.95, "volume": 261844.0}, {"date": "2024-01-26", "close": 4.87, "volume": 162231.0}, {"date": "2024-01-29", "close": 4.98, "volume": 268045.0}, {"date": "2024-01-30", "close": 4.765, "volume": 217398.0}, {"date": "2024-01-31", "close": 4.7, "volume": 214523.0}, {"date": "2024-02-01", "close": 4.89, "volume": 277134.0}, {"date": "2024-02-02", "close": 4.72, "volume": 222215.0}, {"date": "2024-02-05", "close": 4.88, "volume": 380269.0}, {"date": "2024-02-06", "close": 5.02, "volume": 393510.0}, {"date": "2024-02-07", "close": 5.04, "volume": 364513.0}, {"date": "2024-02-08", "close": 5.405, "volume": 552506.0}, {"date": "2024-02-09", "close": 5.78, "volume": 509672.0}, {"date": "2024-02-12", "close": 6.36, "volume": 810669.0}, {"date": "2024-02-13", "close": 6.21, "volume": 907480.0}, {"date": "2024-02-14", "close": 7.4, "volume": 2140187.0}, {"date": "2024-02-15", "close": 6.99, "volume": 1192314.0}, {"date": "2024-02-16", "close": 7.11, "volume": 618299.0}, {"date": "2024-02-20", "close": 6.79, "volume": 675494.0}, {"date": "2024-02-21", "close": 6.51, "volume": 671541.0}, {"date": "2024-02-22", "close": 5.91, "volume": 984222.0}, {"date": "2024-02-23", "close": 6.55, "volume": 638637.0}, {"date": "2024-02-26", "close": 6.48, "volume": 899960.0}, {"date": "2024-02-27", "close": 6.46, "volume": 741484.0}, {"date": "2024-02-28", "close": 6.6, "volume": 653579.0}, {"date": "2024-02-29", "close": 6.22, "volume": 1395580.0}, {"date": "2024-03-01", "close": 5.89, "volume": 1679524.0}, {"date": "2024-03-04", "close": 5.36, "volume": 877006.0}, {"date": "2024-03-05", "close": 5.18, "volume": 761058.0}, {"date": "2024-03-06", "close": 5.53, "volume": 759224.0}, {"date": "2024-03-07", "close": 5.75, "volume": 671183.0}, {"date": "2024-03-08", "close": 5.35, "volume": 589862.0}, {"date": "2024-03-11", "close": 5.49, "volume": 437389.0}, {"date": "2024-03-12", "close": 5.35, "volume": 453150.0}, {"date": "2024-03-13", "close": 5.33, "volume": 249018.0}, {"date": "2024-03-14", "close": 5.22, "volume": 464927.0}, {"date": "2024-03-15", "close": 5.0, "volume": 422501.0}, {"date": "2024-03-18", "close": 4.66, "volume": 1324785.0}, {"date": "2024-03-19", "close": 4.3, "volume": 1097397.0}, {"date": "2024-03-20", "close": 4.695, "volume": 599716.0}, {"date": "2024-03-21", "close": 5.35, "volume": 1167505.0}, {"date": "2024-03-22", "close": 5.33, "volume": 924299.0}, {"date": "2024-03-25", "close": 5.59, "volume": 738420.0}, {"date": "2024-03-26", "close": 5.6, "volume": 528485.0}, {"date": "2024-03-27", "close": 5.58, "volume": 357785.0}, {"date": "2024-03-28", "close": 5.3, "volume": 275380.0}, {"date": "2024-04-01", "close": 5.28, "volume": 400922.0}, {"date": "2024-04-02", "close": 5.28, "volume": 375493.0}, {"date": "2024-04-03", "close": 5.35, "volume": 337167.0}, {"date": "2024-04-04", "close": 5.51, "volume": 530286.0}, {"date": "2024-04-05", "close": 5.66, "volume": 405403.0}, {"date": "2024-04-08", "close": 5.63, "volume": 315266.0}, {"date": "2024-04-09", "close": 5.83, "volume": 552103.0}, {"date": "2024-04-10", "close": 5.525, "volume": 378662.0}, {"date": "2024-04-11", "close": 5.49, "volume": 145931.0}, {"date": "2024-04-12", "close": 5.27, "volume": 221709.0}, {"date": "2024-04-15", "close": 5.35, "volume": 266547.0}, {"date": "2024-04-16", "close": 5.1, "volume": 285862.0}, {"date": "2024-04-17", "close": 5.17, "volume": 248185.0}, {"date": "2024-04-18", "close": 4.99, "volume": 289054.0}, {"date": "2024-04-19", "close": 5.01, "volume": 290457.0}, {"date": "2024-04-22", "close": 5.17, "volume": 265410.0}, {"date": "2024-04-23", "close": 5.13, "volume": 293869.0}, {"date": "2024-04-24", "close": 4.83, "volume": 365894.0}, {"date": "2024-04-25", "close": 4.88, "volume": 231234.0}, {"date": "2024-04-26", "close": 5.02, "volume": 167412.0}, {"date": "2024-04-29", "close": 5.02, "volume": 200357.0}, {"date": "2024-04-30", "close": 5.07, "volume": 230350.0}, {"date": "2024-05-01", "close": 4.95, "volume": 256652.0}, {"date": "2024-05-02", "close": 4.96, "volume": 319771.0}, {"date": "2024-05-03", "close": 4.86, "volume": 390616.0}, {"date": "2024-05-06", "close": 4.62, "volume": 583779.0}, {"date": "2024-05-07", "close": 4.75, "volume": 338520.0}, {"date": "2024-05-08", "close": 4.83, "volume": 261433.0}, {"date": "2024-05-09", "close": 4.79, "volume": 268237.0}, {"date": "2024-05-10", "close": 4.81, "volume": 232747.0}, {"date": "2024-05-13", "close": 5.135, "volume": 321432.0}, {"date": "2024-05-14", "close": 4.94, "volume": 437087.0}, {"date": "2024-05-15", "close": 4.65, "volume": 459102.0}, {"date": "2024-05-16", "close": 4.41, "volume": 290391.0}, {"date": "2024-05-17", "close": 4.095, "volume": 1524519.0}, {"date": "2024-05-20", "close": 4.37, "volume": 1618009.0}, {"date": "2024-05-21", "close": 4.17, "volume": 289263.0}, {"date": "2024-05-22", "close": 4.23, "volume": 271607.0}, {"date": "2024-05-23", "close": 3.99, "volume": 407148.0}, {"date": "2024-05-24", "close": 4.0, "volume": 239985.0}, {"date": "2024-05-28", "close": 4.02, "volume": 292571.0}, {"date": "2024-05-29", "close": 3.88, "volume": 206406.0}, {"date": "2024-05-30", "close": 3.81, "volume": 280908.0}, {"date": "2024-05-31", "close": 3.85, "volume": 208920.0}, {"date": "2024-06-03", "close": 3.79, "volume": 401842.0}, {"date": "2024-06-04", "close": 3.61, "volume": 256984.0}, {"date": "2024-06-05", "close": 3.66, "volume": 169314.0}, {"date": "2024-06-06", "close": 3.56, "volume": 173918.0}, {"date": "2024-06-07", "close": 3.525, "volume": 155195.0}, {"date": "2024-06-10", "close": 3.49, "volume": 179163.0}, {"date": "2024-06-11", "close": 3.47, "volume": 230465.0}, {"date": "2024-06-12", "close": 3.595, "volume": 445812.0}, {"date": "2024-06-13", "close": 3.32, "volume": 570138.0}, {"date": "2024-06-14", "close": 3.11, "volume": 214217.0}, {"date": "2024-06-17", "close": 3.2, "volume": 193082.0}, {"date": "2024-06-18", "close": 3.09, "volume": 352899.0}, {"date": "2024-06-20", "close": 2.98, "volume": 372679.0}, {"date": "2024-06-21", "close": 2.99, "volume": 274066.0}, {"date": "2024-06-24", "close": 2.92, "volume": 232789.0}, {"date": "2024-06-25", "close": 2.96, "volume": 838635.0}, {"date": "2024-06-26", "close": 3.14, "volume": 597289.0}, {"date": "2024-06-27", "close": 3.23, "volume": 816569.0}, {"date": "2024-06-28", "close": 3.26, "volume": 5775223.0}, {"date": "2024-07-01", "close": 3.28, "volume": 743658.0}, {"date": "2024-07-02", "close": 3.1, "volume": 852877.0}, {"date": "2024-07-03", "close": 3.02, "volume": 126584.0}, {"date": "2024-07-05", "close": 2.95, "volume": 521489.0}, {"date": "2024-07-08", "close": 2.98, "volume": 384461.0}, {"date": "2024-07-09", "close": 3.04, "volume": 193791.0}, {"date": "2024-07-10", "close": 3.04, "volume": 143117.0}, {"date": "2024-07-11", "close": 3.44, "volume": 472312.0}, {"date": "2024-07-12", "close": 3.59, "volume": 458735.0}, {"date": "2024-07-15", "close": 3.66, "volume": 352116.0}, {"date": "2024-07-16", "close": 3.95, "volume": 335398.0}, {"date": "2024-07-17", "close": 3.65, "volume": 587021.0}, {"date": "2024-07-18", "close": 3.7, "volume": 324815.0}, {"date": "2024-07-19", "close": 3.66, "volume": 250245.0}, {"date": "2024-07-22", "close": 3.73, "volume": 257349.0}, {"date": "2024-07-23", "close": 3.71, "volume": 224402.0}, {"date": "2024-07-24", "close": 3.73, "volume": 269472.0}, {"date": "2024-07-25", "close": 3.94, "volume": 338385.0}, {"date": "2024-07-26", "close": 3.83, "volume": 378667.0}, {"date": "2024-07-29", "close": 3.61, "volume": 290031.0}, {"date": "2024-07-30", "close": 3.62, "volume": 373913.0}, {"date": "2024-07-31", "close": 3.585, "volume": 433991.0}, {"date": "2024-08-01", "close": 3.5, "volume": 396825.0}, {"date": "2024-08-02", "close": 3.83, "volume": 577007.0}, {"date": "2024-08-05", "close": 3.59, "volume": 400540.0}, {"date": "2024-08-06", "close": 4.03, "volume": 685756.0}, {"date": "2024-08-07", "close": 3.73, "volume": 440159.0}, {"date": "2024-08-08", "close": 3.83, "volume": 115734.0}, {"date": "2024-08-09", "close": 3.76, "volume": 207231.0}, {"date": "2024-08-12", "close": 3.465, "volume": 259013.0}, {"date": "2024-08-13", "close": 3.61, "volume": 148721.0}, {"date": "2024-08-14", "close": 2.715, "volume": 1334557.0}, {"date": "2024-08-15", "close": 2.65, "volume": 576546.0}, {"date": "2024-08-16", "close": 2.695, "volume": 379959.0}, {"date": "2024-08-19", "close": 2.83, "volume": 380435.0}, {"date": "2024-08-20", "close": 2.73, "volume": 311422.0}, {"date": "2024-08-21", "close": 2.7, "volume": 554308.0}, {"date": "2024-08-22", "close": 2.44, "volume": 246317.0}, {"date": "2024-08-23", "close": 2.54, "volume": 459239.0}, {"date": "2024-08-26", "close": 2.65, "volume": 666032.0}, {"date": "2024-08-27", "close": 2.54, "volume": 409408.0}, {"date": "2024-08-28", "close": 2.45, "volume": 272795.0}, {"date": "2024-08-29", "close": 2.45, "volume": 314378.0}, {"date": "2024-08-30", "close": 2.5, "volume": 328427.0}, {"date": "2024-09-03", "close": 2.38, "volume": 327859.0}, {"date": "2024-09-04", "close": 2.36, "volume": 218336.0}, {"date": "2024-09-05", "close": 2.3, "volume": 303234.0}, {"date": "2024-09-06", "close": 2.25, "volume": 175681.0}, {"date": "2024-09-09", "close": 2.32, "volume": 282872.0}, {"date": "2024-09-10", "close": 2.39, "volume": 419502.0}, {"date": "2024-09-11", "close": 2.5, "volume": 267273.0}, {"date": "2024-09-12", "close": 2.51, "volume": 354101.0}, {"date": "2024-09-13", "close": 2.53, "volume": 230771.0}, {"date": "2024-09-16", "close": 2.52, "volume": 423255.0}, {"date": "2024-09-17", "close": 2.6, "volume": 294598.0}, {"date": "2024-09-18", "close": 2.5, "volume": 228868.0}, {"date": "2024-09-19", "close": 2.56, "volume": 145723.0}, {"date": "2024-09-20", "close": 2.6, "volume": 596318.0}, {"date": "2024-09-23", "close": 2.55, "volume": 218325.0}, {"date": "2024-09-24", "close": 2.55, "volume": 357575.0}, {"date": "2024-09-25", "close": 2.55, "volume": 277360.0}, {"date": "2024-09-26", "close": 2.56, "volume": 247710.0}, {"date": "2024-09-27", "close": 2.58, "volume": 194911.0}, {"date": "2024-09-30", "close": 2.55, "volume": 368446.0}, {"date": "2024-10-01", "close": 2.6, "volume": 313991.0}, {"date": "2024-10-02", "close": 2.46, "volume": 256150.0}, {"date": "2024-10-03", "close": 2.52, "volume": 326442.0}, {"date": "2024-10-04", "close": 2.65, "volume": 273136.0}, {"date": "2024-10-07", "close": 2.66, "volume": 257009.0}, {"date": "2024-10-08", "close": 2.62, "volume": 228507.0}, {"date": "2024-10-09", "close": 2.65, "volume": 148566.0}, {"date": "2024-10-10", "close": 2.71, "volume": 237613.0}, {"date": "2024-10-11", "close": 2.85, "volume": 293540.0}, {"date": "2024-10-14", "close": 2.85, "volume": 140433.0}, {"date": "2024-10-15", "close": 2.85, "volume": 130502.0}, {"date": "2024-10-16", "close": 2.88, "volume": 194658.0}, {"date": "2024-10-17", "close": 2.83, "volume": 147903.0}, {"date": "2024-10-18", "close": 2.88, "volume": 144700.0}, {"date": "2024-10-21", "close": 2.81, "volume": 120072.0}, {"date": "2024-10-22", "close": 2.84, "volume": 115173.0}, {"date": "2024-10-23", "close": 2.81, "volume": 193296.0}, {"date": "2024-10-24", "close": 2.8, "volume": 262932.0}, {"date": "2024-10-25", "close": 2.95, "volume": 400578.0}, {"date": "2024-10-28", "close": 2.83, "volume": 272134.0}, {"date": "2024-10-29", "close": 2.79, "volume": 199947.0}, {"date": "2024-10-30", "close": 2.84, "volume": 133951.0}, {"date": "2024-10-31", "close": 2.85, "volume": 178695.0}, {"date": "2024-11-01", "close": 2.95, "volume": 429645.0}, {"date": "2024-11-04", "close": 2.95, "volume": 366379.0}, {"date": "2024-11-05", "close": 2.96, "volume": 212939.0}, {"date": "2024-11-06", "close": 3.06, "volume": 425115.0}, {"date": "2024-11-07", "close": 3.03, "volume": 493372.0}, {"date": "2024-11-08", "close": 2.88, "volume": 1449873.0}, {"date": "2024-11-11", "close": 3.3, "volume": 1715547.0}, {"date": "2024-11-12", "close": 3.21, "volume": 740257.0}, {"date": "2024-11-13", "close": 2.97, "volume": 459660.0}, {"date": "2024-11-14", "close": 2.99, "volume": 789425.0}, {"date": "2024-11-15", "close": 2.42, "volume": 1536804.0}, {"date": "2024-11-18", "close": 2.74, "volume": 686854.0}, {"date": "2024-11-19", "close": 2.74, "volume": 371567.0}, {"date": "2024-11-20", "close": 2.84, "volume": 270764.0}, {"date": "2024-11-21", "close": 2.9, "volume": 404795.0}, {"date": "2024-11-22", "close": 3.0, "volume": 538468.0}, {"date": "2024-11-25", "close": 3.02, "volume": 334980.0}, {"date": "2024-11-26", "close": 3.14, "volume": 209399.0}, {"date": "2024-11-27", "close": 3.23, "volume": 400592.0}, {"date": "2024-11-29", "close": 3.39, "volume": 318651.0}, {"date": "2024-12-02", "close": 3.2, "volume": 752992.0}, {"date": "2024-12-03", "close": 3.27, "volume": 439760.0}, {"date": "2024-12-04", "close": 3.16, "volume": 402023.0}, {"date": "2024-12-05", "close": 3.07, "volume": 363025.0}, {"date": "2024-12-06", "close": 3.12, "volume": 546807.0}, {"date": "2024-12-09", "close": 2.92, "volume": 571227.0}, {"date": "2024-12-10", "close": 3.02, "volume": 582609.0}, {"date": "2024-12-11", "close": 2.94, "volume": 431012.0}, {"date": "2024-12-12", "close": 2.92, "volume": 450665.0}, {"date": "2024-12-13", "close": 2.88, "volume": 300296.0}, {"date": "2024-12-16", "close": 3.0, "volume": 391648.0}, {"date": "2024-12-17", "close": 2.92, "volume": 374501.0}, {"date": "2024-12-18", "close": 2.77, "volume": 271342.0}, {"date": "2024-12-19", "close": 2.78, "volume": 240607.0}, {"date": "2024-12-20", "close": 2.75, "volume": 360487.0}, {"date": "2024-12-23", "close": 2.81, "volume": 267498.0}, {"date": "2024-12-24", "close": 3.02, "volume": 899155.0}, {"date": "2024-12-26", "close": 3.15, "volume": 1125398.0}, {"date": "2024-12-27", "close": 3.08, "volume": 1128322.0}, {"date": "2024-12-30", "close": 3.13, "volume": 679253.0}, {"date": "2024-12-31", "close": 3.05, "volume": 284161.0}, {"date": "2025-01-02", "close": 3.12, "volume": 682387.0}, {"date": "2025-01-03", "close": 2.95, "volume": 844881.0}, {"date": "2025-01-06", "close": 3.55, "volume": 2549752.0}, {"date": "2025-01-07", "close": 3.74, "volume": 1554322.0}, {"date": "2025-01-08", "close": 3.55, "volume": 954966.0}, {"date": "2025-01-10", "close": 3.31, "volume": 801586.0}, {"date": "2025-01-13", "close": 3.08, "volume": 968434.0}, {"date": "2025-01-14", "close": 3.09, "volume": 879917.0}, {"date": "2025-01-15", "close": 3.07, "volume": 846979.0}, {"date": "2025-01-16", "close": 3.02, "volume": 542512.0}, {"date": "2025-01-17", "close": 2.97, "volume": 545060.0}, {"date": "2025-01-21", "close": 2.98, "volume": 368794.0}, {"date": "2025-01-22", "close": 2.95, "volume": 283997.0}, {"date": "2025-01-23", "close": 3.02, "volume": 588501.0}, {"date": "2025-01-24", "close": 2.96, "volume": 306961.0}, {"date": "2025-01-27", "close": 2.98, "volume": 343112.0}, {"date": "2025-01-28", "close": 3.03, "volume": 306994.0}, {"date": "2025-01-29", "close": 3.07, "volume": 337766.0}, {"date": "2025-01-30", "close": 3.04, "volume": 389585.0}, {"date": "2025-01-31", "close": 2.89, "volume": 449908.0}, {"date": "2025-02-03", "close": 2.79, "volume": 422141.0}, {"date": "2025-02-04", "close": 2.82, "volume": 225016.0}, {"date": "2025-02-05", "close": 2.93, "volume": 230086.0}, {"date": "2025-02-06", "close": 2.89, "volume": 217758.0}, {"date": "2025-02-07", "close": 2.78, "volume": 243461.0}, {"date": "2025-02-10", "close": 2.78, "volume": 235769.0}, {"date": "2025-02-11", "close": 2.76, "volume": 274726.0}, {"date": "2025-02-12", "close": 2.79, "volume": 207452.0}, {"date": "2025-02-13", "close": 2.91, "volume": 245134.0}, {"date": "2025-02-14", "close": 2.86, "volume": 201588.0}, {"date": "2025-02-18", "close": 2.87, "volume": 256089.0}, {"date": "2025-02-19", "close": 2.88, "volume": 194620.0}, {"date": "2025-02-20", "close": 2.92, "volume": 209670.0}, {"date": "2025-02-21", "close": 2.905, "volume": 483640.0}, {"date": "2025-02-24", "close": 2.89, "volume": 232435.0}, {"date": "2025-02-25", "close": 2.86, "volume": 228655.0}, {"date": "2025-02-26", "close": 2.77, "volume": 317290.0}, {"date": "2025-02-27", "close": 2.99, "volume": 985028.0}, {"date": "2025-02-28", "close": 3.58, "volume": 2113119.0}, {"date": "2025-03-03", "close": 3.35, "volume": 918927.0}, {"date": "2025-03-04", "close": 3.39, "volume": 421478.0}, {"date": "2025-03-05", "close": 3.54, "volume": 359371.0}, {"date": "2025-03-06", "close": 3.615, "volume": 567985.0}, {"date": "2025-03-07", "close": 3.51, "volume": 401971.0}, {"date": "2025-03-10", "close": 3.425, "volume": 544519.0}, {"date": "2025-03-11", "close": 3.39, "volume": 638080.0}, {"date": "2025-03-12", "close": 3.52, "volume": 334906.0}, {"date": "2025-03-13", "close": 3.34, "volume": 342205.0}, {"date": "2025-03-14", "close": 3.32, "volume": 265676.0}, {"date": "2025-03-17", "close": 3.24, "volume": 354991.0}, {"date": "2025-03-18", "close": 3.34, "volume": 502148.0}, {"date": "2025-03-19", "close": 3.45, "volume": 349608.0}, {"date": "2025-03-20", "close": 3.41, "volume": 355486.0}, {"date": "2025-03-21", "close": 3.51, "volume": 569460.0}, {"date": "2025-03-24", "close": 3.47, "volume": 407923.0}, {"date": "2025-03-25", "close": 3.25, "volume": 320069.0}, {"date": "2025-03-26", "close": 3.13, "volume": 244394.0}, {"date": "2025-03-27", "close": 3.15, "volume": 211997.0}, {"date": "2025-03-28", "close": 3.14, "volume": 252690.0}, {"date": "2025-03-31", "close": 2.96, "volume": 408210.0}, {"date": "2025-04-01", "close": 2.93, "volume": 263813.0}, {"date": "2025-04-02", "close": 3.01, "volume": 259183.0}, {"date": "2025-04-03", "close": 2.92, "volume": 276706.0}, {"date": "2025-04-04", "close": 2.9, "volume": 367756.0}, {"date": "2025-04-07", "close": 2.83, "volume": 462258.0}, {"date": "2025-04-08", "close": 2.89, "volume": 364815.0}, {"date": "2025-04-09", "close": 2.91, "volume": 610230.0}, {"date": "2025-04-10", "close": 2.74, "volume": 290834.0}, {"date": "2025-04-11", "close": 2.82, "volume": 479151.0}, {"date": "2025-04-14", "close": 2.93, "volume": 273550.0}, {"date": "2025-04-15", "close": 2.96, "volume": 235304.0}, {"date": "2025-04-16", "close": 2.88, "volume": 163031.0}, {"date": "2025-04-17", "close": 2.86, "volume": 224010.0}, {"date": "2025-04-21", "close": 2.86, "volume": 234096.0}, {"date": "2025-04-22", "close": 3.01, "volume": 207130.0}, {"date": "2025-04-23", "close": 3.03, "volume": 218563.0}, {"date": "2025-04-24", "close": 3.01, "volume": 217691.0}, {"date": "2025-04-25", "close": 3.0, "volume": 164147.0}, {"date": "2025-04-28", "close": 2.98, "volume": 173662.0}, {"date": "2025-04-29", "close": 3.04, "volume": 210631.0}, {"date": "2025-04-30", "close": 3.18, "volume": 552357.0}, {"date": "2025-05-01", "close": 3.08, "volume": 228854.0}, {"date": "2025-05-02", "close": 3.21, "volume": 327172.0}, {"date": "2025-05-05", "close": 3.07, "volume": 198246.0}, {"date": "2025-05-06", "close": 2.98, "volume": 294400.0}, {"date": "2025-05-07", "close": 2.99, "volume": 412665.0}, {"date": "2025-05-08", "close": 3.07, "volume": 406521.0}, {"date": "2025-05-09", "close": 2.91, "volume": 476848.0}, {"date": "2025-05-12", "close": 3.04, "volume": 433833.0}, {"date": "2025-05-13", "close": 3.01, "volume": 310745.0}, {"date": "2025-05-14", "close": 2.9, "volume": 322668.0}, {"date": "2025-05-15", "close": 3.28, "volume": 869868.0}, {"date": "2025-05-16", "close": 3.39, "volume": 810408.0}, {"date": "2025-05-19", "close": 3.58, "volume": 507246.0}, {"date": "2025-05-20", "close": 3.63, "volume": 413458.0}, {"date": "2025-05-21", "close": 3.35, "volume": 369021.0}, {"date": "2025-05-22", "close": 3.25, "volume": 231023.0}, {"date": "2025-05-23", "close": 3.235, "volume": 170321.0}, {"date": "2025-05-27", "close": 3.44, "volume": 223548.0}, {"date": "2025-05-28", "close": 3.37, "volume": 215413.0}, {"date": "2025-05-29", "close": 3.38, "volume": 260573.0}, {"date": "2025-05-30", "close": 3.28, "volume": 251229.0}, {"date": "2025-06-02", "close": 3.285, "volume": 349900.0}, {"date": "2025-06-03", "close": 3.315, "volume": 1551711.0}, {"date": "2025-06-04", "close": 3.56, "volume": 681836.0}, {"date": "2025-06-05", "close": 3.65, "volume": 373225.0}, {"date": "2025-06-06", "close": 3.72, "volume": 513422.0}, {"date": "2025-06-09", "close": 3.6, "volume": 386689.0}, {"date": "2025-06-10", "close": 3.6, "volume": 204489.0}, {"date": "2025-06-11", "close": 3.54, "volume": 183052.0}, {"date": "2025-06-12", "close": 3.56, "volume": 165142.0}, {"date": "2025-06-13", "close": 3.35, "volume": 318751.0}, {"date": "2025-06-16", "close": 3.45, "volume": 228779.0}, {"date": "2025-06-17", "close": 3.43, "volume": 210811.0}, {"date": "2025-06-18", "close": 3.4, "volume": 226999.0}, {"date": "2025-06-20", "close": 3.195, "volume": 314764.0}, {"date": "2025-06-23", "close": 3.35, "volume": 323083.0}, {"date": "2025-06-24", "close": 3.36, "volume": 190478.0}, {"date": "2025-06-25", "close": 3.31, "volume": 208950.0}, {"date": "2025-06-26", "close": 3.31, "volume": 259837.0}, {"date": "2025-06-27", "close": 3.33, "volume": 699742.0}, {"date": "2025-06-30", "close": 3.43, "volume": 374470.0}, {"date": "2025-07-01", "close": 3.59, "volume": 586807.0}, {"date": "2025-07-02", "close": 3.56, "volume": 244222.0}, {"date": "2025-07-03", "close": 3.58, "volume": 127438.0}, {"date": "2025-07-07", "close": 3.54, "volume": 514091.0}, {"date": "2025-07-08", "close": 3.59, "volume": 395248.0}, {"date": "2025-07-09", "close": 3.6, "volume": 357507.0}, {"date": "2025-07-10", "close": 3.52, "volume": 186738.0}, {"date": "2025-07-11", "close": 3.39, "volume": 300719.0}, {"date": "2025-07-14", "close": 3.45, "volume": 218158.0}, {"date": "2025-07-15", "close": 3.46, "volume": 496219.0}, {"date": "2025-07-16", "close": 3.44, "volume": 301282.0}, {"date": "2025-07-17", "close": 3.36, "volume": 303934.0}, {"date": "2025-07-18", "close": 3.4, "volume": 395475.0}, {"date": "2025-07-21", "close": 3.41, "volume": 420269.0}, {"date": "2025-07-22", "close": 3.47, "volume": 336622.0}, {"date": "2025-07-23", "close": 3.45, "volume": 304697.0}, {"date": "2025-07-24", "close": 3.4, "volume": 159224.0}, {"date": "2025-07-25", "close": 3.28, "volume": 300336.0}, {"date": "2025-07-28", "close": 3.34, "volume": 348623.0}, {"date": "2025-07-29", "close": 3.18, "volume": 323967.0}, {"date": "2025-07-30", "close": 3.16, "volume": 206161.0}, {"date": "2025-07-31", "close": 3.11, "volume": 293266.0}, {"date": "2025-08-01", "close": 3.07, "volume": 230921.0}, {"date": "2025-08-04", "close": 3.18, "volume": 279641.0}, {"date": "2025-08-05", "close": 3.22, "volume": 357515.0}, {"date": "2025-08-06", "close": 3.25, "volume": 341169.0}, {"date": "2025-08-07", "close": 3.29, "volume": 504781.0}, {"date": "2025-08-08", "close": 3.69, "volume": 1351210.0}, {"date": "2025-08-11", "close": 4.85, "volume": 3948189.0}, {"date": "2025-08-12", "close": 4.87, "volume": 1638830.0}, {"date": "2025-08-13", "close": 5.3, "volume": 1726589.0}, {"date": "2025-08-14", "close": 5.32, "volume": 634702.0}, {"date": "2025-08-15", "close": 5.73, "volume": 1022468.0}, {"date": "2025-08-18", "close": 5.005, "volume": 1706492.0}, {"date": "2025-08-19", "close": 5.09, "volume": 1258310.0}, {"date": "2025-08-20", "close": 5.11, "volume": 687541.0}, {"date": "2025-08-21", "close": 5.22, "volume": 820742.0}, {"date": "2025-08-22", "close": 5.25, "volume": 671890.0}, {"date": "2025-08-25", "close": 4.99, "volume": 525846.0}, {"date": "2025-08-26", "close": 5.18, "volume": 639543.0}, {"date": "2025-08-27", "close": 5.1, "volume": 568648.0}, {"date": "2025-08-28", "close": 4.97, "volume": 416132.0}, {"date": "2025-08-29", "close": 5.04, "volume": 378843.0}, {"date": "2025-09-02", "close": 5.11, "volume": 817674.0}, {"date": "2025-09-03", "close": 5.13, "volume": 652706.0}, {"date": "2025-09-04", "close": 5.11, "volume": 410951.0}, {"date": "2025-09-05", "close": 5.03, "volume": 430642.0}, {"date": "2025-09-08", "close": 4.56, "volume": 897194.0}, {"date": "2025-09-09", "close": 4.71, "volume": 448925.0}, {"date": "2025-09-10", "close": 4.54, "volume": 375392.0}, {"date": "2025-09-11", "close": 4.5, "volume": 573438.0}, {"date": "2025-09-12", "close": 4.47, "volume": 377460.0}, {"date": "2025-09-15", "close": 4.64, "volume": 455824.0}, {"date": "2025-09-16", "close": 4.52, "volume": 532460.0}, {"date": "2025-09-17", "close": 4.34, "volume": 347489.0}, {"date": "2025-09-18", "close": 4.52, "volume": 315686.0}, {"date": "2025-09-19", "close": 4.42, "volume": 846047.0}, {"date": "2025-09-22", "close": 4.46, "volume": 398058.0}, {"date": "2025-09-23", "close": 4.71, "volume": 584062.0}, {"date": "2025-09-24", "close": 4.72, "volume": 490228.0}, {"date": "2025-09-25", "close": 4.7, "volume": 408697.0}, {"date": "2025-09-26", "close": 4.84, "volume": 637765.0}, {"date": "2025-09-29", "close": 5.05, "volume": 535567.0}, {"date": "2025-09-30", "close": 5.31, "volume": 661369.0}, {"date": "2025-10-01", "close": 5.27, "volume": 815027.0}, {"date": "2025-10-02", "close": 5.22, "volume": 400683.0}, {"date": "2025-10-03", "close": 5.13, "volume": 336659.0}, {"date": "2025-10-06", "close": 5.03, "volume": 728374.0}, {"date": "2025-10-07", "close": 5.18, "volume": 432341.0}, {"date": "2025-10-08", "close": 5.23, "volume": 357877.0}, {"date": "2025-10-09", "close": 5.21, "volume": 389810.0}, {"date": "2025-10-10", "close": 5.12, "volume": 429290.0}, {"date": "2025-10-13", "close": 5.29, "volume": 452900.0}, {"date": "2025-10-14", "close": 5.31, "volume": 551535.0}, {"date": "2025-10-15", "close": 5.5, "volume": 378063.0}, {"date": "2025-10-16", "close": 5.41, "volume": 457002.0}, {"date": "2025-10-17", "close": 5.47, "volume": 517788.0}, {"date": "2025-10-20", "close": 5.45, "volume": 368353.0}, {"date": "2025-10-21", "close": 5.17, "volume": 435725.0}, {"date": "2025-10-22", "close": 5.23, "volume": 414248.0}, {"date": "2025-10-23", "close": 5.04, "volume": 338276.0}, {"date": "2025-10-24", "close": 5.23, "volume": 365712.0}, {"date": "2025-10-27", "close": 5.27, "volume": 329900.0}, {"date": "2025-10-28", "close": 5.25, "volume": 192483.0}, {"date": "2025-10-29", "close": 5.16, "volume": 417145.0}, {"date": "2025-10-30", "close": 5.46, "volume": 546532.0}, {"date": "2025-10-31", "close": 5.1, "volume": 431717.0}, {"date": "2025-11-03", "close": 5.04, "volume": 491110.0}, {"date": "2025-11-04", "close": 4.9, "volume": 558730.0}, {"date": "2025-11-05", "close": 4.945, "volume": 506624.0}, {"date": "2025-11-06", "close": 4.9, "volume": 454118.0}, {"date": "2025-11-07", "close": 5.99, "volume": 2367226.0}, {"date": "2025-11-10", "close": 4.73, "volume": 1904655.0}, {"date": "2025-11-11", "close": 5.19, "volume": 1220308.0}, {"date": "2025-11-12", "close": 4.99, "volume": 670356.0}, {"date": "2025-11-13", "close": 4.95, "volume": 657161.0}, {"date": "2025-11-14", "close": 4.89, "volume": 460949.0}, {"date": "2025-11-17", "close": 4.96, "volume": 515961.0}, {"date": "2025-11-18", "close": 5.06, "volume": 528409.0}, {"date": "2025-11-19", "close": 4.885, "volume": 307111.0}, {"date": "2025-11-20", "close": 4.84, "volume": 330627.0}, {"date": "2025-11-21", "close": 4.89, "volume": 421941.0}, {"date": "2025-11-24", "close": 4.98, "volume": 465057.0}, {"date": "2025-11-25", "close": 4.95, "volume": 587637.0}, {"date": "2025-11-26", "close": 5.05, "volume": 354381.0}, {"date": "2025-11-28", "close": 5.05, "volume": 155189.0}, {"date": "2025-12-01", "close": 4.96, "volume": 315611.0}, {"date": "2025-12-02", "close": 4.87, "volume": 466895.0}, {"date": "2025-12-03", "close": 5.19, "volume": 453215.0}, {"date": "2025-12-04", "close": 5.29, "volume": 421345.0}, {"date": "2025-12-05", "close": 5.3, "volume": 243682.0}, {"date": "2025-12-08", "close": 5.4, "volume": 383232.0}, {"date": "2025-12-09", "close": 5.52, "volume": 480439.0}, {"date": "2025-12-10", "close": 5.59, "volume": 430416.0}, {"date": "2025-12-11", "close": 5.73, "volume": 369504.0}, {"date": "2025-12-12", "close": 5.86, "volume": 355316.0}, {"date": "2025-12-15", "close": 5.82, "volume": 541176.0}, {"date": "2025-12-16", "close": 5.67, "volume": 298225.0}, {"date": "2025-12-17", "close": 5.58, "volume": 214609.0}, {"date": "2025-12-18", "close": 5.62, "volume": 287643.0}, {"date": "2025-12-19", "close": 5.63, "volume": 761667.0}, {"date": "2025-12-22", "close": 5.83, "volume": 371376.0}, {"date": "2025-12-23", "close": 5.91, "volume": 405510.0}, {"date": "2025-12-24", "close": 5.96, "volume": 180454.0}, {"date": "2025-12-26", "close": 6.16, "volume": 458084.0}, {"date": "2025-12-29", "close": 6.09, "volume": 523760.0}, {"date": "2025-12-30", "close": 6.01, "volume": 239336.0}, {"date": "2025-12-31", "close": 5.95, "volume": 227582.0}, {"date": "2026-01-02", "close": 5.77, "volume": 396094.0}, {"date": "2026-01-05", "close": 5.94, "volume": 486630.0}, {"date": "2026-01-06", "close": 5.86, "volume": 375706.0}, {"date": "2026-01-07", "close": 6.09, "volume": 394537.0}, {"date": "2026-01-08", "close": 6.2, "volume": 374324.0}, {"date": "2026-01-09", "close": 6.11, "volume": 332758.0}, {"date": "2026-01-12", "close": 6.28, "volume": 298573.0}, {"date": "2026-01-13", "close": 6.24, "volume": 358509.0}, {"date": "2026-01-14", "close": 6.42, "volume": 351843.0}, {"date": "2026-01-15", "close": 6.38, "volume": 291119.0}, {"date": "2026-01-16", "close": 6.37, "volume": 247552.0}, {"date": "2026-01-20", "close": 6.6, "volume": 647413.0}, {"date": "2026-01-21", "close": 6.89, "volume": 603420.0}, {"date": "2026-01-22", "close": 6.86, "volume": 767068.0}, {"date": "2026-01-23", "close": 6.42, "volume": 555472.0}, {"date": "2026-01-26", "close": 6.43, "volume": 440529.0}, {"date": "2026-01-27", "close": 6.57, "volume": 360809.0}, {"date": "2026-01-28", "close": 6.32, "volume": 285382.0}, {"date": "2026-01-29", "close": 6.43, "volume": 289553.0}, {"date": "2026-01-30", "close": 6.48, "volume": 306002.0}, {"date": "2026-02-02", "close": 6.82, "volume": 471238.0}, {"date": "2026-02-03", "close": 7.1, "volume": 654446.0}, {"date": "2026-02-04", "close": 7.1, "volume": 638157.0}, {"date": "2026-02-05", "close": 6.79, "volume": 433704.0}, {"date": "2026-02-06", "close": 6.94, "volume": 409025.0}, {"date": "2026-02-09", "close": 6.88, "volume": 410778.0}, {"date": "2026-02-10", "close": 6.61, "volume": 323281.0}, {"date": "2026-02-11", "close": 6.64, "volume": 254480.0}, {"date": "2026-02-12", "close": 6.8, "volume": 425184.0}, {"date": "2026-02-13", "close": 6.82, "volume": 301752.0}, {"date": "2026-02-17", "close": 6.75, "volume": 417487.0}, {"date": "2026-02-18", "close": 6.68, "volume": 290355.0}, {"date": "2026-02-19", "close": 6.79, "volume": 383370.0}, {"date": "2026-02-20", "close": 6.83, "volume": 254010.0}, {"date": "2026-02-23", "close": 7.11, "volume": 451508.0}, {"date": "2026-02-24", "close": 7.49, "volume": 548432.0}, {"date": "2026-02-25", "close": 7.68, "volume": 431854.0}, {"date": "2026-02-26", "close": 7.6, "volume": 492816.0}, {"date": "2026-02-27", "close": 5.7, "volume": 1668926.0}, {"date": "2026-03-02", "close": 6.42, "volume": 1054613.0}, {"date": "2026-03-03", "close": 6.21, "volume": 654885.0}, {"date": "2026-03-04", "close": 6.4, "volume": 609228.0}, {"date": "2026-03-05", "close": 6.23, "volume": 438752.0}, {"date": "2026-03-06", "close": 6.05, "volume": 374628.0}, {"date": "2026-03-09", "close": 6.22, "volume": 377222.0}, {"date": "2026-03-10", "close": 6.06, "volume": 398009.0}, {"date": "2026-03-11", "close": 6.0, "volume": 340710.0}, {"date": "2026-03-12", "close": 5.88, "volume": 222640.0}, {"date": "2026-03-13", "close": 5.9, "volume": 250885.0}, {"date": "2026-03-16", "close": 6.07, "volume": 227112.0}, {"date": "2026-03-17", "close": 6.14, "volume": 227540.0}, {"date": "2026-03-18", "close": 6.0, "volume": 235388.0}, {"date": "2026-03-19", "close": 6.15, "volume": 270582.0}, {"date": "2026-03-20", "close": 6.12, "volume": 340266.0}, {"date": "2026-03-23", "close": 6.25, "volume": 255122.0}, {"date": "2026-03-24", "close": 6.26, "volume": 245523.0}, {"date": "2026-03-25", "close": 6.33, "volume": 211413.0}, {"date": "2026-03-26", "close": 6.27, "volume": 180332.0}, {"date": "2026-03-27", "close": 6.08, "volume": 229730.0}, {"date": "2026-03-30", "close": 6.13, "volume": 182821.0}, {"date": "2026-03-31", "close": 6.39, "volume": 253335.0}, {"date": "2026-04-01", "close": 6.76, "volume": 368013.0}, {"date": "2026-04-02", "close": 6.9, "volume": 347511.0}, {"date": "2026-04-06", "close": 6.89, "volume": 346466.0}, {"date": "2026-04-07", "close": 6.97, "volume": 307007.0}, {"date": "2026-04-08", "close": 7.51, "volume": 463631.0}, {"date": "2026-04-09", "close": 7.8, "volume": 338305.0}, {"date": "2026-04-10", "close": 7.78, "volume": 317597.0}, {"date": "2026-04-13", "close": 7.57, "volume": 269567.0}, {"date": "2026-04-14", "close": 7.57, "volume": 297779.0}, {"date": "2026-04-15", "close": 7.48, "volume": 262821.0}, {"date": "2026-04-16", "close": 7.24, "volume": 335788.0}, {"date": "2026-04-17", "close": 7.47, "volume": 264736.0}, {"date": "2026-04-20", "close": 7.37, "volume": 222821.0}, {"date": "2026-04-21", "close": 7.26, "volume": 169482.0}, {"date": "2026-04-22", "close": 7.43, "volume": 198900.0}, {"date": "2026-04-23", "close": 7.4, "volume": 239071.0}, {"date": "2026-04-24", "close": 7.54, "volume": 195646.0}, {"date": "2026-04-27", "close": 7.51, "volume": 193079.0}, {"date": "2026-04-28", "close": 7.54, "volume": 227777.0}, {"date": "2026-04-29", "close": 7.48, "volume": 205093.0}, {"date": "2026-04-30", "close": 7.51, "volume": 194304.0}, {"date": "2026-05-01", "close": 7.49, "volume": 167976.0}, {"date": "2026-05-04", "close": 7.53, "volume": 326976.0}, {"date": "2026-05-05", "close": 7.35, "volume": 416399.0}, {"date": "2026-05-06", "close": 7.45, "volume": 484981.0}, {"date": "2026-05-07", "close": 7.26, "volume": 352491.0}, {"date": "2026-05-08", "close": 7.49, "volume": 755014.0}, {"date": "2026-05-11", "close": 7.14, "volume": 394774.0}, {"date": "2026-05-12", "close": 7.08, "volume": 346951.0}, {"date": "2026-05-13", "close": 7.17, "volume": 246639.0}, {"date": "2026-05-14", "close": 7.19, "volume": 251402.0}, {"date": "2026-05-15", "close": 6.92, "volume": 188796.0}, {"date": "2026-05-18", "close": 6.81, "volume": 218745.0}, {"date": "2026-05-19", "close": 6.81, "volume": 166159.0}, {"date": "2026-05-20", "close": 6.99, "volume": 224155.0}, {"date": "2026-05-21", "close": 7.05, "volume": 175078.0}, {"date": "2026-05-22", "close": 7.08, "volume": 187002.0}, {"date": "2026-05-26", "close": 7.27, "volume": 223927.0}, {"date": "2026-05-27", "close": 7.31, "volume": 154305.0}, {"date": "2026-05-28", "close": 7.24, "volume": 191682.0}, {"date": "2026-05-29", "close": 7.17, "volume": 205856.0}, {"date": "2026-06-01", "close": 7.12, "volume": 226518.0}, {"date": "2026-06-02", "close": 6.98, "volume": 330850.0}, {"date": "2026-06-03", "close": 6.81, "volume": 226170.0}, {"date": "2026-06-04", "close": 7.01, "volume": 178406.0}, {"date": "2026-06-05", "close": 7.03, "volume": 172088.0}, {"date": "2026-06-08", "close": 6.85, "volume": 141162.0}, {"date": "2026-06-09", "close": 7.05, "volume": 169522.0}, {"date": "2026-06-10", "close": 7.02, "volume": 163270.0}, {"date": "2026-06-11", "close": 7.23, "volume": 174855.0}, {"date": "2026-06-12", "close": 7.33, "volume": 260994.0}, {"date": "2026-06-15", "close": 7.07, "volume": 177467.0}, {"date": "2026-06-16", "close": 7.17, "volume": 216671.0}, {"date": "2026-06-17", "close": 7.23, "volume": 210072.0}, {"date": "2026-06-18", "close": 7.56, "volume": 427438.0}, {"date": "2026-06-22", "close": 7.66, "volume": 379123.0}, {"date": "2026-06-23", "close": 8.04, "volume": 440365.0}, {"date": "2026-06-24", "close": 7.95, "volume": 493434.0}, {"date": "2026-06-25", "close": 7.67, "volume": 203938.0}, {"date": "2026-06-26", "close": 8.11, "volume": 1103494.0}, {"date": "2026-06-29", "close": 8.19, "volume": 344596.0}, {"date": "2026-06-30", "close": 8.11, "volume": 491648.0}, {"date": "2026-07-01", "close": 7.99, "volume": 233270.0}, {"date": "2026-07-02", "close": 8.26, "volume": 211552.0}, {"date": "2026-07-06", "close": 8.22, "volume": 444214.0}, {"date": "2026-07-07", "close": 7.96, "volume": 602906.0}, {"date": "2026-07-08", "close": 8.13, "volume": 426503.0}, {"date": "2026-07-09", "close": 7.9, "volume": 464170.0}, {"date": "2026-07-10", "close": 8.0, "volume": 342257.0}, {"date": "2026-07-13", "close": 8.08, "volume": 293397.0}, {"date": "2026-07-14", "close": 8.28, "volume": 426218.0}, {"date": "2026-07-15", "close": 8.41, "volume": 261433.0}, {"date": "2026-07-16", "close": 8.4, "volume": 400224.0}, {"date": "2026-07-17", "close": 8.53, "volume": 256263.0}, {"date": "2026-07-20", "close": 8.3, "volume": 461634.0}, {"date": "2026-07-21", "close": 8.58, "volume": 444124.0}, {"date": "2026-07-22", "close": 7.87, "volume": 427021.0}, {"date": "2026-07-23", "close": 8.01, "volume": 229913.0}, {"date": "2026-07-24", "close": 7.98, "volume": 205701.0}], "refreshing": true}