{"ticker": "PDSB", "overview": {"cik": "1472091", "ticker": "PDSB", "name": "PDS Biotechnology Corp", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-10-21", "title": "FORM 3", "accession": "0001140361-26-040423", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001140361-26-040283", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001140361-26-040294", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001140361-26-040292", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0001140361-26-040290", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0001140361-26-040289", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001140361-26-040181", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-14", "title": "Shelf registration", "accession": "0001140361-26-039595", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001140361-26-038728", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001140361-26-037298", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-21", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-397073", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397028", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397026", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001140361-26-037234", "price_sensitive": true}, {"form": "3", "date": "2026-09-18", "title": "FORM 3", "accession": "0001140361-26-037142", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001140361-26-036489", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001140361-26-035853", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001140361-26-035809", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001140361-26-034320", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001140361-26-033749", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-032947", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001140361-26-032824", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032650", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001140361-26-032142", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001140361-26-030497", "price_sensitive": true}]}, "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": "PDSB", "has_prices": true, "as_of": "2026-07-24", "last": 0.6814, "prev_close": 0.7005, "change": -0.019100000000000006, "change_pct": -0.02726623840114205, "session_volume": 202051.0, "vwap_5": 0.7158836638396228, "vwap_20": 0.7985853547706789, "vwap_60": 1.067992125807257, "vwap_250": 0.9920161856872666, "high_52w": 1.43, "low_52w": 0.5365, "avg_volume_20": 308020.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-040424", "src": "INSIDERS", "ticker": "PDSB", "cik": "1472091", "company": "PDS Biotechnology Corp", "company_raw": "PDS Biotechnology Corp", "who": "John Andrew Dawson", "who_key": "Dawson John Andrew", "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 PDSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2161463/000114036126040424/0001140361-26-040424-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22548}, {"id": "0001140361-26-040292", "src": "INSIDERS", "ticker": "PDSB", "cik": "1472091", "company": "PDS Biotechnology Corp", "company_raw": "PDS Biotechnology Corp", "who": "Bruce Wendel", "who_key": "Wendel Bruce", "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 PDSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1472091/000114036126040292/0001140361-26-040292-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22548}, {"id": "0001140361-26-040294", "src": "INSIDERS", "ticker": "PDSB", "cik": "1472091", "company": "PDS Biotechnology Corp", "company_raw": "PDS Biotechnology Corp", "who": "Deborah Ramsdell", "who_key": "Ramsdell Deborah", "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 PDSB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2160694/000114036126040294/0001140361-26-040294-index.htm", "trade_date": "2026-10-18", "timestamp": "2026-10-18", "mins": 22548}, {"id": "13DG-0001193125-26-397073", "src": "13DG", "ticker": "PDSB", "cik": "1472091", "company": "PDS Biotechnology Corp", "company_raw": "PDS Biotechnology Corp", "who": "Nant Capital, LLC", "who_key": "Nant Capital, LLC", "role": "Substantial holder \u00b7 13D", "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": "Nant Capital, LLC takes a 19.9% activist stake in PDSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1675758/0001193125-26-397073-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61428}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-397073", "src": "13DG", "ticker": "PDSB", "cik": "1472091", "company": "PDS Biotechnology Corp", "company_raw": "PDS Biotechnology Corp", "who": "Nant Capital, LLC", "who_key": "Nant Capital, LLC", "role": "Substantial holder \u00b7 13D", "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": "Nant Capital, LLC takes a 19.9% activist stake in PDSB", "source_url": "https://www.sec.gov/Archives/edgar/data/1675758/0001193125-26-397073-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61428}], "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": "PDS Biotechnology Corporation - Common Stock", "new_value": "PDS Biotechnology Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001472091", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001472091", "applied": 1, "detected_at": "2026-10-26T18:53:39.282382"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-21", "title": "FORM 3", "accession": "0001140361-26-040423", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001140361-26-040283", "price_sensitive": true}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001140361-26-040294", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001140361-26-040292", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0001140361-26-040290", "price_sensitive": false}, {"form": "3", "date": "2026-10-20", "title": "FORM 3", "accession": "0001140361-26-040289", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001140361-26-040181", "price_sensitive": true}, {"form": "S-3", "date": "2026-10-14", "title": "Shelf registration", "accession": "0001140361-26-039595", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001140361-26-038728", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001140361-26-037298", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-09-21", "title": "Form SCHEDULE 13D", "accession": "0001193125-26-397073", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397028", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397026", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001140361-26-037234", "price_sensitive": true}, {"form": "3", "date": "2026-09-18", "title": "FORM 3", "accession": "0001140361-26-037142", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001140361-26-036489", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001140361-26-035853", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001140361-26-035809", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001140361-26-034320", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001140361-26-033749", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001140361-26-032947", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001140361-26-032824", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001140361-26-032650", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001140361-26-032142", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001140361-26-030497", "price_sensitive": true}], "performance": {"ticker": "PDSB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.33, "volume": 631790.0}, {"date": "2021-07-28", "close": 10.11, "volume": 483752.0}, {"date": "2021-07-29", "close": 10.57, "volume": 407407.0}, {"date": "2021-07-30", "close": 10.67, "volume": 250647.0}, {"date": "2021-08-02", "close": 10.98, "volume": 376591.0}, {"date": "2021-08-03", "close": 11.06, "volume": 222117.0}, {"date": "2021-08-04", "close": 11.14, "volume": 338208.0}, {"date": "2021-08-05", "close": 11.64, "volume": 344609.0}, {"date": "2021-08-06", "close": 11.29, "volume": 379909.0}, {"date": "2021-08-09", "close": 11.63, "volume": 241109.0}, {"date": "2021-08-10", "close": 10.86, "volume": 439983.0}, {"date": "2021-08-11", "close": 10.59, "volume": 482700.0}, {"date": "2021-08-12", "close": 10.89, "volume": 511801.0}, {"date": "2021-08-13", "close": 10.65, "volume": 422301.0}, {"date": "2021-08-16", "close": 10.09, "volume": 447711.0}, {"date": "2021-08-17", "close": 9.9, "volume": 551698.0}, {"date": "2021-08-18", "close": 10.14, "volume": 353214.0}, {"date": "2021-08-19", "close": 9.59, "volume": 302658.0}, {"date": "2021-08-20", "close": 10.22, "volume": 342391.0}, {"date": "2021-08-23", "close": 11.27, "volume": 568231.0}, {"date": "2021-08-24", "close": 12.45, "volume": 944572.0}, {"date": "2021-08-25", "close": 13.52, "volume": 928224.0}, {"date": "2021-08-26", "close": 13.89, "volume": 689151.0}, {"date": "2021-08-27", "close": 14.45, "volume": 712495.0}, {"date": "2021-08-30", "close": 14.92, "volume": 676344.0}, {"date": "2021-08-31", "close": 15.55, "volume": 790691.0}, {"date": "2021-09-01", "close": 15.3, "volume": 376910.0}, {"date": "2021-09-02", "close": 15.99, "volume": 463047.0}, {"date": "2021-09-03", "close": 15.47, "volume": 510425.0}, {"date": "2021-09-07", "close": 15.67, "volume": 275571.0}, {"date": "2021-09-08", "close": 15.33, "volume": 299588.0}, {"date": "2021-09-09", "close": 15.66, "volume": 569194.0}, {"date": "2021-09-10", "close": 15.3, "volume": 278227.0}, {"date": "2021-09-13", "close": 14.99, "volume": 356499.0}, {"date": "2021-09-14", "close": 14.52, "volume": 396229.0}, {"date": "2021-09-15", "close": 15.3, "volume": 258147.0}, {"date": "2021-09-16", "close": 15.14, "volume": 319484.0}, {"date": "2021-09-17", "close": 14.93, "volume": 500588.0}, {"date": "2021-09-20", "close": 14.76, "volume": 394608.0}, {"date": "2021-09-21", "close": 14.96, "volume": 236391.0}, {"date": "2021-09-22", "close": 15.99, "volume": 827095.0}, {"date": "2021-09-23", "close": 17.08, "volume": 486634.0}, {"date": "2021-09-24", "close": 16.56, "volume": 611529.0}, {"date": "2021-09-27", "close": 16.38, "volume": 289904.0}, {"date": "2021-09-28", "close": 15.67, "volume": 500251.0}, {"date": "2021-09-29", "close": 14.85, "volume": 698456.0}, {"date": "2021-09-30", "close": 14.9, "volume": 1090604.0}, {"date": "2021-10-01", "close": 14.27, "volume": 542379.0}, {"date": "2021-10-04", "close": 14.13, "volume": 660253.0}, {"date": "2021-10-05", "close": 14.35, "volume": 360287.0}, {"date": "2021-10-06", "close": 13.75, "volume": 472866.0}, {"date": "2021-10-07", "close": 13.87, "volume": 350578.0}, {"date": "2021-10-08", "close": 13.57, "volume": 371776.0}, {"date": "2021-10-11", "close": 13.81, "volume": 402055.0}, {"date": "2021-10-12", "close": 14.21, "volume": 561928.0}, {"date": "2021-10-13", "close": 13.73, "volume": 298776.0}, {"date": "2021-10-14", "close": 13.6, "volume": 332499.0}, {"date": "2021-10-15", "close": 12.33, "volume": 1136886.0}, {"date": "2021-10-18", "close": 12.17, "volume": 292013.0}, {"date": "2021-10-19", "close": 12.03, "volume": 481181.0}, {"date": "2021-10-20", "close": 12.05, "volume": 256650.0}, {"date": "2021-10-21", "close": 11.58, "volume": 603408.0}, {"date": "2021-10-22", "close": 11.66, "volume": 373740.0}, {"date": "2021-10-25", "close": 12.11, "volume": 366257.0}, {"date": "2021-10-26", "close": 11.75, "volume": 167865.0}, {"date": "2021-10-27", "close": 11.66, "volume": 154921.0}, {"date": "2021-10-28", "close": 12.08, "volume": 359120.0}, {"date": "2021-10-29", "close": 12.04, "volume": 356279.0}, {"date": "2021-11-01", "close": 12.53, "volume": 453694.0}, {"date": "2021-11-02", "close": 12.53, "volume": 386812.0}, {"date": "2021-11-03", "close": 12.3, "volume": 302259.0}, {"date": "2021-11-04", "close": 11.95, "volume": 314966.0}, {"date": "2021-11-05", "close": 11.49, "volume": 442030.0}, {"date": "2021-11-08", "close": 11.44, "volume": 288072.0}, {"date": "2021-11-09", "close": 10.67, "volume": 491763.0}, {"date": "2021-11-10", "close": 10.2, "volume": 786400.0}, {"date": "2021-11-11", "close": 10.5, "volume": 384618.0}, {"date": "2021-11-12", "close": 11.46, "volume": 561182.0}, {"date": "2021-11-15", "close": 10.91, "volume": 335159.0}, {"date": "2021-11-16", "close": 10.72, "volume": 290794.0}, {"date": "2021-11-17", "close": 10.41, "volume": 396848.0}, {"date": "2021-11-18", "close": 10.12, "volume": 303449.0}, {"date": "2021-11-19", "close": 10.04, "volume": 160144.0}, {"date": "2021-11-22", "close": 9.34, "volume": 616978.0}, {"date": "2021-11-23", "close": 9.46, "volume": 493350.0}, {"date": "2021-11-24", "close": 9.65, "volume": 245641.0}, {"date": "2021-11-26", "close": 10.31, "volume": 398466.0}, {"date": "2021-11-29", "close": 9.45, "volume": 420315.0}, {"date": "2021-11-30", "close": 9.85, "volume": 319558.0}, {"date": "2021-12-01", "close": 8.99, "volume": 344029.0}, {"date": "2021-12-02", "close": 9.1, "volume": 402249.0}, {"date": "2021-12-03", "close": 8.42, "volume": 602519.0}, {"date": "2021-12-06", "close": 8.42, "volume": 699386.0}, {"date": "2021-12-07", "close": 9.25, "volume": 347760.0}, {"date": "2021-12-08", "close": 9.71, "volume": 248302.0}, {"date": "2021-12-09", "close": 9.26, "volume": 314165.0}, {"date": "2021-12-10", "close": 9.11, "volume": 289441.0}, {"date": "2021-12-13", "close": 9.06, "volume": 289873.0}, {"date": "2021-12-14", "close": 8.62, "volume": 372549.0}, {"date": "2021-12-15", "close": 8.97, "volume": 360892.0}, {"date": "2021-12-16", "close": 8.78, "volume": 392866.0}, {"date": "2021-12-17", "close": 8.96, "volume": 325163.0}, {"date": "2021-12-20", "close": 8.87, "volume": 190656.0}, {"date": "2021-12-21", "close": 8.98, "volume": 163114.0}, {"date": "2021-12-22", "close": 8.8, "volume": 284896.0}, {"date": "2021-12-23", "close": 9.0, "volume": 199052.0}, {"date": "2021-12-27", "close": 8.33, "volume": 488784.0}, {"date": "2021-12-28", "close": 7.76, "volume": 699616.0}, {"date": "2021-12-29", "close": 7.92, "volume": 339469.0}, {"date": "2021-12-30", "close": 8.18, "volume": 247711.0}, {"date": "2021-12-31", "close": 8.1, "volume": 684150.0}, {"date": "2022-01-03", "close": 8.43, "volume": 234445.0}, {"date": "2022-01-04", "close": 7.71, "volume": 331046.0}, {"date": "2022-01-05", "close": 7.32, "volume": 404766.0}, {"date": "2022-01-06", "close": 7.2, "volume": 318979.0}, {"date": "2022-01-07", "close": 7.27, "volume": 401729.0}, {"date": "2022-01-10", "close": 7.17, "volume": 292335.0}, {"date": "2022-01-11", "close": 7.17, "volume": 172645.0}, {"date": "2022-01-12", "close": 7.12, "volume": 167852.0}, {"date": "2022-01-13", "close": 6.69, "volume": 319122.0}, {"date": "2022-01-14", "close": 6.82, "volume": 308315.0}, {"date": "2022-01-18", "close": 6.41, "volume": 409006.0}, {"date": "2022-01-19", "close": 6.28, "volume": 317191.0}, {"date": "2022-01-20", "close": 6.07, "volume": 414887.0}, {"date": "2022-01-21", "close": 5.71, "volume": 466444.0}, {"date": "2022-01-24", "close": 5.69, "volume": 1126901.0}, {"date": "2022-01-25", "close": 5.52, "volume": 287868.0}, {"date": "2022-01-26", "close": 5.2, "volume": 451213.0}, {"date": "2022-01-27", "close": 4.78, "volume": 651185.0}, {"date": "2022-01-28", "close": 5.24, "volume": 652875.0}, {"date": "2022-01-31", "close": 5.96, "volume": 506622.0}, {"date": "2022-02-01", "close": 6.1, "volume": 359255.0}, {"date": "2022-02-02", "close": 6.06, "volume": 1425290.0}, {"date": "2022-02-03", "close": 5.64, "volume": 501895.0}, {"date": "2022-02-04", "close": 5.97, "volume": 332163.0}, {"date": "2022-02-07", "close": 6.08, "volume": 260834.0}, {"date": "2022-02-08", "close": 6.11, "volume": 288138.0}, {"date": "2022-02-09", "close": 6.785, "volume": 384519.0}, {"date": "2022-02-10", "close": 6.85, "volume": 414447.0}, {"date": "2022-02-11", "close": 6.61, "volume": 398593.0}, {"date": "2022-02-14", "close": 6.83, "volume": 263588.0}, {"date": "2022-02-15", "close": 6.9, "volume": 578032.0}, {"date": "2022-02-16", "close": 7.25, "volume": 293009.0}, {"date": "2022-02-17", "close": 6.64, "volume": 299870.0}, {"date": "2022-02-18", "close": 6.2, "volume": 364825.0}, {"date": "2022-02-22", "close": 5.87, "volume": 393473.0}, {"date": "2022-02-23", "close": 5.69, "volume": 589484.0}, {"date": "2022-02-24", "close": 6.0, "volume": 506768.0}, {"date": "2022-02-25", "close": 6.01, "volume": 227372.0}, {"date": "2022-02-28", "close": 5.98, "volume": 354507.0}, {"date": "2022-03-01", "close": 5.91, "volume": 170357.0}, {"date": "2022-03-02", "close": 5.94, "volume": 148230.0}, {"date": "2022-03-03", "close": 5.54, "volume": 265727.0}, {"date": "2022-03-04", "close": 5.38, "volume": 272442.0}, {"date": "2022-03-07", "close": 5.12, "volume": 384098.0}, {"date": "2022-03-08", "close": 5.11, "volume": 300705.0}, {"date": "2022-03-09", "close": 5.72, "volume": 169191.0}, {"date": "2022-03-10", "close": 5.58, "volume": 121625.0}, {"date": "2022-03-11", "close": 5.39, "volume": 206855.0}, {"date": "2022-03-14", "close": 5.08, "volume": 206594.0}, {"date": "2022-03-15", "close": 5.46, "volume": 189457.0}, {"date": "2022-03-16", "close": 5.81, "volume": 201072.0}, {"date": "2022-03-17", "close": 6.34, "volume": 260747.0}, {"date": "2022-03-18", "close": 6.65, "volume": 192949.0}, {"date": "2022-03-21", "close": 6.43, "volume": 237557.0}, {"date": "2022-03-22", "close": 6.55, "volume": 120840.0}, {"date": "2022-03-23", "close": 6.37, "volume": 238084.0}, {"date": "2022-03-24", "close": 6.38, "volume": 171637.0}, {"date": "2022-03-25", "close": 6.14, "volume": 159949.0}, {"date": "2022-03-28", "close": 6.05, "volume": 246250.0}, {"date": "2022-03-29", "close": 6.35, "volume": 290043.0}, {"date": "2022-03-30", "close": 6.29, "volume": 216186.0}, {"date": "2022-03-31", "close": 6.19, "volume": 336118.0}, {"date": "2022-04-01", "close": 6.22, "volume": 250376.0}, {"date": "2022-04-04", "close": 6.68, "volume": 358047.0}, {"date": "2022-04-05", "close": 6.23, "volume": 299548.0}, {"date": "2022-04-06", "close": 6.09, "volume": 156492.0}, {"date": "2022-04-07", "close": 6.0, "volume": 223288.0}, {"date": "2022-04-08", "close": 5.94, "volume": 194569.0}, {"date": "2022-04-11", "close": 5.69, "volume": 187471.0}, {"date": "2022-04-12", "close": 5.6, "volume": 180390.0}, {"date": "2022-04-13", "close": 5.81, "volume": 181227.0}, {"date": "2022-04-14", "close": 5.6, "volume": 105608.0}, {"date": "2022-04-18", "close": 5.5, "volume": 101850.0}, {"date": "2022-04-19", "close": 5.65, "volume": 103291.0}, {"date": "2022-04-20", "close": 5.49, "volume": 115432.0}, {"date": "2022-04-21", "close": 5.22, "volume": 127534.0}, {"date": "2022-04-22", "close": 5.16, "volume": 174153.0}, {"date": "2022-04-25", "close": 5.35, "volume": 140619.0}, {"date": "2022-04-26", "close": 5.06, "volume": 166342.0}, {"date": "2022-04-27", "close": 5.19, "volume": 321137.0}, {"date": "2022-04-28", "close": 5.42, "volume": 237943.0}, {"date": "2022-04-29", "close": 5.53, "volume": 191270.0}, {"date": "2022-05-02", "close": 5.76, "volume": 190931.0}, {"date": "2022-05-03", "close": 5.67, "volume": 193454.0}, {"date": "2022-05-04", "close": 6.05, "volume": 363518.0}, {"date": "2022-05-05", "close": 5.54, "volume": 257615.0}, {"date": "2022-05-06", "close": 5.29, "volume": 285500.0}, {"date": "2022-05-09", "close": 4.62, "volume": 380398.0}, {"date": "2022-05-10", "close": 4.47, "volume": 398538.0}, {"date": "2022-05-11", "close": 3.76, "volume": 791190.0}, {"date": "2022-05-12", "close": 3.83, "volume": 645834.0}, {"date": "2022-05-13", "close": 4.56, "volume": 552784.0}, {"date": "2022-05-16", "close": 5.15, "volume": 366691.0}, {"date": "2022-05-17", "close": 5.35, "volume": 317697.0}, {"date": "2022-05-18", "close": 4.98, "volume": 288097.0}, {"date": "2022-05-19", "close": 5.09, "volume": 191718.0}, {"date": "2022-05-20", "close": 5.29, "volume": 401194.0}, {"date": "2022-05-23", "close": 5.04, "volume": 356786.0}, {"date": "2022-05-24", "close": 4.99, "volume": 378124.0}, {"date": "2022-05-25", "close": 5.06, "volume": 252317.0}, {"date": "2022-05-26", "close": 4.99, "volume": 475084.0}, {"date": "2022-05-27", "close": 5.38, "volume": 1234142.0}, {"date": "2022-05-31", "close": 3.92, "volume": 1669611.0}, {"date": "2022-06-01", "close": 3.71, "volume": 1191117.0}, {"date": "2022-06-02", "close": 4.22, "volume": 16719380.0}, {"date": "2022-06-03", "close": 4.08, "volume": 866360.0}, {"date": "2022-06-06", "close": 3.96, "volume": 459458.0}, {"date": "2022-06-07", "close": 3.76, "volume": 928675.0}, {"date": "2022-06-08", "close": 4.0, "volume": 756310.0}, {"date": "2022-06-09", "close": 3.72, "volume": 420840.0}, {"date": "2022-06-10", "close": 3.5, "volume": 691146.0}, {"date": "2022-06-13", "close": 3.05, "volume": 1001352.0}, {"date": "2022-06-14", "close": 3.13, "volume": 436056.0}, {"date": "2022-06-15", "close": 3.23, "volume": 413977.0}, {"date": "2022-06-16", "close": 3.12, "volume": 408400.0}, {"date": "2022-06-17", "close": 3.35, "volume": 437503.0}, {"date": "2022-06-21", "close": 3.46, "volume": 322283.0}, {"date": "2022-06-22", "close": 3.54, "volume": 232883.0}, {"date": "2022-06-23", "close": 3.7, "volume": 264305.0}, {"date": "2022-06-24", "close": 3.75, "volume": 375063.0}, {"date": "2022-06-27", "close": 3.93, "volume": 264115.0}, {"date": "2022-06-28", "close": 3.9, "volume": 231366.0}, {"date": "2022-06-29", "close": 3.78, "volume": 177121.0}, {"date": "2022-06-30", "close": 3.65, "volume": 142699.0}, {"date": "2022-07-01", "close": 3.69, "volume": 341897.0}, {"date": "2022-07-05", "close": 4.02, "volume": 214841.0}, {"date": "2022-07-06", "close": 3.98, "volume": 192041.0}, {"date": "2022-07-07", "close": 4.04, "volume": 222376.0}, {"date": "2022-07-08", "close": 4.32, "volume": 484656.0}, {"date": "2022-07-11", "close": 4.3, "volume": 225982.0}, {"date": "2022-07-12", "close": 4.35, "volume": 172527.0}, {"date": "2022-07-13", "close": 4.22, "volume": 213623.0}, {"date": "2022-07-14", "close": 4.18, "volume": 234464.0}, {"date": "2022-07-15", "close": 3.975, "volume": 333108.0}, {"date": "2022-07-18", "close": 3.65, "volume": 317839.0}, {"date": "2022-07-19", "close": 3.85, "volume": 146428.0}, {"date": "2022-07-20", "close": 4.19, "volume": 418534.0}, {"date": "2022-07-21", "close": 4.37, "volume": 569843.0}, {"date": "2022-07-22", "close": 4.03, "volume": 244704.0}, {"date": "2022-07-25", "close": 4.09, "volume": 161794.0}, {"date": "2022-07-26", "close": 4.1, "volume": 177653.0}, {"date": "2022-07-27", "close": 4.11, "volume": 221159.0}, {"date": "2022-07-28", "close": 4.14, "volume": 164805.0}, {"date": "2022-07-29", "close": 4.28, "volume": 326263.0}, {"date": "2022-08-01", "close": 4.16, "volume": 175830.0}, {"date": "2022-08-02", "close": 4.34, "volume": 240401.0}, {"date": "2022-08-03", "close": 4.64, "volume": 473494.0}, {"date": "2022-08-04", "close": 5.14, "volume": 443550.0}, {"date": "2022-08-05", "close": 5.31, "volume": 358889.0}, {"date": "2022-08-08", "close": 5.19, "volume": 421810.0}, {"date": "2022-08-09", "close": 5.32, "volume": 462833.0}, {"date": "2022-08-10", "close": 5.64, "volume": 318597.0}, {"date": "2022-08-11", "close": 5.29, "volume": 341645.0}, {"date": "2022-08-12", "close": 5.41, "volume": 103146.0}, {"date": "2022-08-15", "close": 5.79, "volume": 213071.0}, {"date": "2022-08-16", "close": 5.6, "volume": 252732.0}, {"date": "2022-08-17", "close": 5.27, "volume": 253843.0}, {"date": "2022-08-18", "close": 4.99, "volume": 178454.0}, {"date": "2022-08-19", "close": 4.83, "volume": 209504.0}, {"date": "2022-08-22", "close": 4.65, "volume": 226066.0}, {"date": "2022-08-23", "close": 4.79, "volume": 100680.0}, {"date": "2022-08-24", "close": 4.99, "volume": 145980.0}, {"date": "2022-08-25", "close": 4.79, "volume": 202628.0}, {"date": "2022-08-26", "close": 4.39, "volume": 319199.0}, {"date": "2022-08-29", "close": 4.36, "volume": 109425.0}, {"date": "2022-08-30", "close": 4.14, "volume": 354308.0}, {"date": "2022-08-31", "close": 4.19, "volume": 70419.0}, {"date": "2022-09-01", "close": 4.22, "volume": 166789.0}, {"date": "2022-09-02", "close": 4.19, "volume": 101060.0}, {"date": "2022-09-06", "close": 4.03, "volume": 103506.0}, {"date": "2022-09-07", "close": 4.16, "volume": 68747.0}, {"date": "2022-09-08", "close": 4.14, "volume": 84058.0}, {"date": "2022-09-09", "close": 4.27, "volume": 128340.0}, {"date": "2022-09-12", "close": 4.21, "volume": 184064.0}, {"date": "2022-09-13", "close": 3.83, "volume": 264444.0}, {"date": "2022-09-14", "close": 4.08, "volume": 105453.0}, {"date": "2022-09-15", "close": 3.92, "volume": 93249.0}, {"date": "2022-09-16", "close": 3.65, "volume": 234541.0}, {"date": "2022-09-19", "close": 3.52, "volume": 138015.0}, {"date": "2022-09-20", "close": 3.44, "volume": 137947.0}, {"date": "2022-09-21", "close": 3.3, "volume": 118992.0}, {"date": "2022-09-22", "close": 3.19, "volume": 140554.0}, {"date": "2022-09-23", "close": 3.04, "volume": 117629.0}, {"date": "2022-09-26", "close": 2.99, "volume": 163970.0}, {"date": "2022-09-27", "close": 3.08, "volume": 103569.0}, {"date": "2022-09-28", "close": 3.19, "volume": 182866.0}, {"date": "2022-09-29", "close": 3.06, "volume": 106519.0}, {"date": "2022-09-30", "close": 2.97, "volume": 94733.0}, {"date": "2022-10-03", "close": 3.28, "volume": 331569.0}, {"date": "2022-10-04", "close": 3.7, "volume": 267761.0}, {"date": "2022-10-05", "close": 3.62, "volume": 321964.0}, {"date": "2022-10-06", "close": 3.58, "volume": 190792.0}, {"date": "2022-10-07", "close": 3.33, "volume": 293955.0}, {"date": "2022-10-10", "close": 3.35, "volume": 83122.0}, {"date": "2022-10-11", "close": 3.9, "volume": 570792.0}, {"date": "2022-10-12", "close": 3.97, "volume": 402805.0}, {"date": "2022-10-13", "close": 4.03, "volume": 235686.0}, {"date": "2022-10-14", "close": 3.99, "volume": 268774.0}, {"date": "2022-10-17", "close": 4.08, "volume": 347489.0}, {"date": "2022-10-18", "close": 4.13, "volume": 246257.0}, {"date": "2022-10-19", "close": 4.04, "volume": 153620.0}, {"date": "2022-10-20", "close": 4.61, "volume": 786048.0}, {"date": "2022-10-21", "close": 4.595, "volume": 444342.0}, {"date": "2022-10-24", "close": 4.91, "volume": 629265.0}, {"date": "2022-10-25", "close": 5.42, "volume": 478069.0}, {"date": "2022-10-26", "close": 5.14, "volume": 711826.0}, {"date": "2022-10-27", "close": 5.11, "volume": 203257.0}, {"date": "2022-10-28", "close": 5.38, "volume": 194329.0}, {"date": "2022-10-31", "close": 5.24, "volume": 174976.0}, {"date": "2022-11-01", "close": 5.5, "volume": 322392.0}, {"date": "2022-11-02", "close": 5.07, "volume": 222483.0}, {"date": "2022-11-03", "close": 5.14, "volume": 212654.0}, {"date": "2022-11-04", "close": 4.98, "volume": 296727.0}, {"date": "2022-11-07", "close": 5.31, "volume": 501915.0}, {"date": "2022-11-08", "close": 5.58, "volume": 303594.0}, {"date": "2022-11-09", "close": 5.3, "volume": 241033.0}, {"date": "2022-11-10", "close": 5.53, "volume": 287323.0}, {"date": "2022-11-11", "close": 5.6, "volume": 175343.0}, {"date": "2022-11-14", "close": 7.06, "volume": 17691200.0}, {"date": "2022-11-15", "close": 8.68, "volume": 6579296.0}, {"date": "2022-11-16", "close": 8.48, "volume": 2572474.0}, {"date": "2022-11-17", "close": 9.34, "volume": 1823016.0}, {"date": "2022-11-18", "close": 8.65, "volume": 1065901.0}, {"date": "2022-11-21", "close": 8.24, "volume": 738613.0}, {"date": "2022-11-22", "close": 8.71, "volume": 767476.0}, {"date": "2022-11-23", "close": 8.42, "volume": 516612.0}, {"date": "2022-11-25", "close": 8.47, "volume": 234921.0}, {"date": "2022-11-28", "close": 8.63, "volume": 539845.0}, {"date": "2022-11-29", "close": 8.02, "volume": 579778.0}, {"date": "2022-11-30", "close": 9.03, "volume": 787265.0}, {"date": "2022-12-01", "close": 9.78, "volume": 982290.0}, {"date": "2022-12-02", "close": 9.78, "volume": 562498.0}, {"date": "2022-12-05", "close": 9.03, "volume": 631021.0}, {"date": "2022-12-06", "close": 8.8, "volume": 501417.0}, {"date": "2022-12-07", "close": 8.68, "volume": 295375.0}, {"date": "2022-12-08", "close": 9.18, "volume": 387033.0}, {"date": "2022-12-09", "close": 8.72, "volume": 385853.0}, {"date": "2022-12-12", "close": 8.86, "volume": 471712.0}, {"date": "2022-12-13", "close": 8.87, "volume": 484398.0}, {"date": "2022-12-14", "close": 9.2, "volume": 424004.0}, {"date": "2022-12-15", "close": 9.44, "volume": 337496.0}, {"date": "2022-12-16", "close": 9.34, "volume": 518236.0}, {"date": "2022-12-19", "close": 9.08, "volume": 863655.0}, {"date": "2022-12-20", "close": 9.8, "volume": 609012.0}, {"date": "2022-12-21", "close": 10.27, "volume": 786725.0}, {"date": "2022-12-22", "close": 9.95, "volume": 589062.0}, {"date": "2022-12-23", "close": 9.77, "volume": 378440.0}, {"date": "2022-12-27", "close": 9.21, "volume": 516132.0}, {"date": "2022-12-28", "close": 11.4, "volume": 2795464.0}, {"date": "2022-12-29", "close": 12.92, "volume": 1649011.0}, {"date": "2022-12-30", "close": 13.2, "volume": 1326563.0}, {"date": "2023-01-03", "close": 10.62, "volume": 2177613.0}, {"date": "2023-01-04", "close": 11.99, "volume": 1256213.0}, {"date": "2023-01-05", "close": 11.61, "volume": 455647.0}, {"date": "2023-01-06", "close": 11.38, "volume": 593576.0}, {"date": "2023-01-09", "close": 11.02, "volume": 590701.0}, {"date": "2023-01-10", "close": 10.81, "volume": 456068.0}, {"date": "2023-01-11", "close": 10.36, "volume": 641172.0}, {"date": "2023-01-12", "close": 10.27, "volume": 626776.0}, {"date": "2023-01-13", "close": 10.38, "volume": 755560.0}, {"date": "2023-01-17", "close": 10.24, "volume": 757573.0}, {"date": "2023-01-18", "close": 9.34, "volume": 1237175.0}, {"date": "2023-01-19", "close": 9.08, "volume": 546439.0}, {"date": "2023-01-20", "close": 9.2, "volume": 333809.0}, {"date": "2023-01-23", "close": 9.36, "volume": 562082.0}, {"date": "2023-01-24", "close": 9.37, "volume": 295920.0}, {"date": "2023-01-25", "close": 9.62, "volume": 615048.0}, {"date": "2023-01-26", "close": 9.35, "volume": 328058.0}, {"date": "2023-01-27", "close": 9.51, "volume": 392191.0}, {"date": "2023-01-30", "close": 8.42, "volume": 1049796.0}, {"date": "2023-01-31", "close": 8.33, "volume": 713627.0}, {"date": "2023-02-01", "close": 8.23, "volume": 708777.0}, {"date": "2023-02-02", "close": 8.75, "volume": 626884.0}, {"date": "2023-02-03", "close": 8.55, "volume": 351023.0}, {"date": "2023-02-06", "close": 8.56, "volume": 461035.0}, {"date": "2023-02-07", "close": 8.52, "volume": 305575.0}, {"date": "2023-02-08", "close": 8.22, "volume": 303303.0}, {"date": "2023-02-09", "close": 8.19, "volume": 351974.0}, {"date": "2023-02-10", "close": 8.39, "volume": 264158.0}, {"date": "2023-02-13", "close": 8.18, "volume": 545525.0}, {"date": "2023-02-14", "close": 8.74, "volume": 627213.0}, {"date": "2023-02-15", "close": 8.76, "volume": 470605.0}, {"date": "2023-02-16", "close": 8.63, "volume": 381226.0}, {"date": "2023-02-17", "close": 8.81, "volume": 405069.0}, {"date": "2023-02-21", "close": 7.98, "volume": 560558.0}, {"date": "2023-02-22", "close": 7.93, "volume": 396716.0}, {"date": "2023-02-23", "close": 8.01, "volume": 240082.0}, {"date": "2023-02-24", "close": 7.81, "volume": 218027.0}, {"date": "2023-02-27", "close": 7.73, "volume": 538108.0}, {"date": "2023-02-28", "close": 7.65, "volume": 288172.0}, {"date": "2023-03-01", "close": 7.76, "volume": 228763.0}, {"date": "2023-03-02", "close": 7.02, "volume": 1014547.0}, {"date": "2023-03-03", "close": 7.29, "volume": 362906.0}, {"date": "2023-03-06", "close": 7.07, "volume": 264894.0}, {"date": "2023-03-07", "close": 7.1, "volume": 309001.0}, {"date": "2023-03-08", "close": 7.07, "volume": 274429.0}, {"date": "2023-03-09", "close": 6.59, "volume": 520007.0}, {"date": "2023-03-10", "close": 6.45, "volume": 499127.0}, {"date": "2023-03-13", "close": 6.8, "volume": 566432.0}, {"date": "2023-03-14", "close": 7.0, "volume": 327367.0}, {"date": "2023-03-15", "close": 6.63, "volume": 301097.0}, {"date": "2023-03-16", "close": 6.66, "volume": 378166.0}, {"date": "2023-03-17", "close": 6.27, "volume": 401931.0}, {"date": "2023-03-20", "close": 6.17, "volume": 398588.0}, {"date": "2023-03-21", "close": 6.29, "volume": 467560.0}, {"date": "2023-03-22", "close": 5.84, "volume": 376714.0}, {"date": "2023-03-23", "close": 5.92, "volume": 309700.0}, {"date": "2023-03-24", "close": 5.82, "volume": 210563.0}, {"date": "2023-03-27", "close": 5.68, "volume": 346187.0}, {"date": "2023-03-28", "close": 5.85, "volume": 444752.0}, {"date": "2023-03-29", "close": 6.02, "volume": 628246.0}, {"date": "2023-03-30", "close": 5.86, "volume": 535923.0}, {"date": "2023-03-31", "close": 6.15, "volume": 438697.0}, {"date": "2023-04-03", "close": 6.06, "volume": 300795.0}, {"date": "2023-04-04", "close": 5.74, "volume": 339330.0}, {"date": "2023-04-05", "close": 5.51, "volume": 341046.0}, {"date": "2023-04-06", "close": 5.81, "volume": 366461.0}, {"date": "2023-04-10", "close": 5.95, "volume": 376501.0}, {"date": "2023-04-11", "close": 6.24, "volume": 377794.0}, {"date": "2023-04-12", "close": 6.305, "volume": 256004.0}, {"date": "2023-04-13", "close": 6.97, "volume": 739713.0}, {"date": "2023-04-14", "close": 6.89, "volume": 333361.0}, {"date": "2023-04-17", "close": 6.84, "volume": 386420.0}, {"date": "2023-04-18", "close": 6.88, "volume": 265661.0}, {"date": "2023-04-19", "close": 6.6, "volume": 240503.0}, {"date": "2023-04-20", "close": 6.31, "volume": 262955.0}, {"date": "2023-04-21", "close": 6.59, "volume": 231856.0}, {"date": "2023-04-24", "close": 6.33, "volume": 282640.0}, {"date": "2023-04-25", "close": 6.14, "volume": 337346.0}, {"date": "2023-04-26", "close": 5.92, "volume": 223375.0}, {"date": "2023-04-27", "close": 6.08, "volume": 253026.0}, {"date": "2023-04-28", "close": 6.08, "volume": 201797.0}, {"date": "2023-05-01", "close": 6.1, "volume": 168576.0}, {"date": "2023-05-02", "close": 5.92, "volume": 161887.0}, {"date": "2023-05-03", "close": 6.28, "volume": 188607.0}, {"date": "2023-05-04", "close": 6.27, "volume": 120256.0}, {"date": "2023-05-05", "close": 6.53, "volume": 239536.0}, {"date": "2023-05-08", "close": 6.74, "volume": 198777.0}, {"date": "2023-05-09", "close": 6.87, "volume": 225552.0}, {"date": "2023-05-10", "close": 6.84, "volume": 259130.0}, {"date": "2023-05-11", "close": 6.705, "volume": 179315.0}, {"date": "2023-05-12", "close": 6.45, "volume": 194290.0}, {"date": "2023-05-15", "close": 6.93, "volume": 340425.0}, {"date": "2023-05-16", "close": 6.77, "volume": 244234.0}, {"date": "2023-05-17", "close": 7.06, "volume": 426324.0}, {"date": "2023-05-18", "close": 7.4, "volume": 541159.0}, {"date": "2023-05-19", "close": 7.41, "volume": 312907.0}, {"date": "2023-05-22", "close": 7.88, "volume": 511953.0}, {"date": "2023-05-23", "close": 7.66, "volume": 354754.0}, {"date": "2023-05-24", "close": 7.225, "volume": 376387.0}, {"date": "2023-05-25", "close": 6.72, "volume": 727244.0}, {"date": "2023-05-26", "close": 8.56, "volume": 4172480.0}, {"date": "2023-05-30", "close": 8.47, "volume": 1278898.0}, {"date": "2023-05-31", "close": 9.58, "volume": 1361305.0}, {"date": "2023-06-01", "close": 9.9, "volume": 948881.0}, {"date": "2023-06-02", "close": 9.42, "volume": 596451.0}, {"date": "2023-06-05", "close": 6.53, "volume": 9308539.0}, {"date": "2023-06-06", "close": 6.24, "volume": 4534357.0}, {"date": "2023-06-07", "close": 5.91, "volume": 1566314.0}, {"date": "2023-06-08", "close": 5.82, "volume": 1254894.0}, {"date": "2023-06-09", "close": 5.9, "volume": 1048807.0}, {"date": "2023-06-12", "close": 6.14, "volume": 1009598.0}, {"date": "2023-06-13", "close": 6.63, "volume": 915037.0}, {"date": "2023-06-14", "close": 5.975, "volume": 2197139.0}, {"date": "2023-06-15", "close": 6.22, "volume": 1195508.0}, {"date": "2023-06-16", "close": 6.03, "volume": 908431.0}, {"date": "2023-06-20", "close": 5.97, "volume": 539166.0}, {"date": "2023-06-21", "close": 5.87, "volume": 489181.0}, {"date": "2023-06-22", "close": 6.06, "volume": 604045.0}, {"date": "2023-06-23", "close": 5.45, "volume": 4521898.0}, {"date": "2023-06-26", "close": 5.32, "volume": 727715.0}, {"date": "2023-06-27", "close": 5.27, "volume": 512916.0}, {"date": "2023-06-28", "close": 5.46, "volume": 385234.0}, {"date": "2023-06-29", "close": 5.25, "volume": 365603.0}, {"date": "2023-06-30", "close": 5.03, "volume": 635226.0}, {"date": "2023-07-03", "close": 4.99, "volume": 324587.0}, {"date": "2023-07-05", "close": 4.94, "volume": 431260.0}, {"date": "2023-07-06", "close": 4.91, "volume": 805453.0}, {"date": "2023-07-07", "close": 4.87, "volume": 691537.0}, {"date": "2023-07-10", "close": 5.27, "volume": 588103.0}, {"date": "2023-07-11", "close": 5.03, "volume": 723141.0}, {"date": "2023-07-12", "close": 5.16, "volume": 450597.0}, {"date": "2023-07-13", "close": 5.18, "volume": 547024.0}, {"date": "2023-07-14", "close": 5.13, "volume": 320461.0}, {"date": "2023-07-17", "close": 5.52, "volume": 1143394.0}, {"date": "2023-07-18", "close": 5.71, "volume": 888555.0}, {"date": "2023-07-19", "close": 5.92, "volume": 771793.0}, {"date": "2023-07-20", "close": 5.76, "volume": 984882.0}, {"date": "2023-07-21", "close": 5.41, "volume": 646999.0}, {"date": "2023-07-24", "close": 5.3, "volume": 553319.0}, {"date": "2023-07-25", "close": 5.26, "volume": 313207.0}, {"date": "2023-07-26", "close": 5.15, "volume": 543274.0}, {"date": "2023-07-27", "close": 4.95, "volume": 392881.0}, {"date": "2023-07-28", "close": 5.43, "volume": 366024.0}, {"date": "2023-07-31", "close": 5.715, "volume": 371930.0}, {"date": "2023-08-01", "close": 5.69, "volume": 298441.0}, {"date": "2023-08-02", "close": 5.5, "volume": 347072.0}, {"date": "2023-08-03", "close": 5.87, "volume": 487706.0}, {"date": "2023-08-04", "close": 5.42, "volume": 387296.0}, {"date": "2023-08-07", "close": 5.3, "volume": 342171.0}, {"date": "2023-08-08", "close": 5.47, "volume": 314722.0}, {"date": "2023-08-09", "close": 5.31, "volume": 269397.0}, {"date": "2023-08-10", "close": 4.795, "volume": 1042560.0}, {"date": "2023-08-11", "close": 4.85, "volume": 533521.0}, {"date": "2023-08-14", "close": 5.33, "volume": 908159.0}, {"date": "2023-08-15", "close": 5.88, "volume": 1052433.0}, {"date": "2023-08-16", "close": 6.23, "volume": 1082133.0}, {"date": "2023-08-17", "close": 5.645, "volume": 781748.0}, {"date": "2023-08-18", "close": 5.68, "volume": 638842.0}, {"date": "2023-08-21", "close": 5.61, "volume": 659699.0}, {"date": "2023-08-22", "close": 5.46, "volume": 670480.0}, {"date": "2023-08-23", "close": 6.01, "volume": 788756.0}, {"date": "2023-08-24", "close": 5.84, "volume": 477937.0}, {"date": "2023-08-25", "close": 5.97, "volume": 349454.0}, {"date": "2023-08-28", "close": 6.4, "volume": 570099.0}, {"date": "2023-08-29", "close": 5.98, "volume": 716497.0}, {"date": "2023-08-30", "close": 5.97, "volume": 260535.0}, {"date": "2023-08-31", "close": 5.87, "volume": 271582.0}, {"date": "2023-09-01", "close": 6.04, "volume": 246504.0}, {"date": "2023-09-05", "close": 5.82, "volume": 284119.0}, {"date": "2023-09-06", "close": 5.83, "volume": 241379.0}, {"date": "2023-09-07", "close": 5.92, "volume": 192795.0}, {"date": "2023-09-08", "close": 5.81, "volume": 162049.0}, {"date": "2023-09-11", "close": 5.89, "volume": 225160.0}, {"date": "2023-09-12", "close": 5.59, "volume": 556600.0}, {"date": "2023-09-13", "close": 5.49, "volume": 531107.0}, {"date": "2023-09-14", "close": 5.615, "volume": 263292.0}, {"date": "2023-09-15", "close": 5.34, "volume": 451342.0}, {"date": "2023-09-18", "close": 5.4, "volume": 534160.0}, {"date": "2023-09-19", "close": 5.34, "volume": 294617.0}, {"date": "2023-09-20", "close": 5.28, "volume": 443697.0}, {"date": "2023-09-21", "close": 5.3, "volume": 275997.0}, {"date": "2023-09-22", "close": 5.21, "volume": 358699.0}, {"date": "2023-09-25", "close": 5.11, "volume": 163492.0}, {"date": "2023-09-26", "close": 5.22, "volume": 226922.0}, {"date": "2023-09-27", "close": 5.1, "volume": 449202.0}, {"date": "2023-09-28", "close": 5.03, "volume": 446130.0}, {"date": "2023-09-29", "close": 5.05, "volume": 486708.0}, {"date": "2023-10-02", "close": 4.7, "volume": 1031447.0}, {"date": "2023-10-03", "close": 4.02, "volume": 2049713.0}, {"date": "2023-10-04", "close": 4.23, "volume": 776533.0}, {"date": "2023-10-05", "close": 4.57, "volume": 487843.0}, {"date": "2023-10-06", "close": 4.84, "volume": 614629.0}, {"date": "2023-10-09", "close": 4.82, "volume": 332126.0}, {"date": "2023-10-10", "close": 4.81, "volume": 309316.0}, {"date": "2023-10-11", "close": 4.65, "volume": 303962.0}, {"date": "2023-10-12", "close": 4.45, "volume": 298453.0}, {"date": "2023-10-13", "close": 4.51, "volume": 265303.0}, {"date": "2023-10-16", "close": 4.53, "volume": 249521.0}, {"date": "2023-10-17", "close": 4.6, "volume": 309211.0}, {"date": "2023-10-18", "close": 4.34, "volume": 380281.0}, {"date": "2023-10-19", "close": 4.13, "volume": 422653.0}, {"date": "2023-10-20", "close": 4.11, "volume": 379423.0}, {"date": "2023-10-23", "close": 3.98, "volume": 355970.0}, {"date": "2023-10-24", "close": 4.06, "volume": 375392.0}, {"date": "2023-10-25", "close": 4.06, "volume": 195573.0}, {"date": "2023-10-26", "close": 3.95, "volume": 282835.0}, {"date": "2023-10-27", "close": 4.02, "volume": 453224.0}, {"date": "2023-10-30", "close": 4.2, "volume": 230626.0}, {"date": "2023-10-31", "close": 4.17, "volume": 223864.0}, {"date": "2023-11-01", "close": 4.18, "volume": 261475.0}, {"date": "2023-11-02", "close": 4.43, "volume": 365895.0}, {"date": "2023-11-03", "close": 4.55, "volume": 339446.0}, {"date": "2023-11-06", "close": 4.67, "volume": 374206.0}, {"date": "2023-11-07", "close": 4.705, "volume": 223179.0}, {"date": "2023-11-08", "close": 4.66, "volume": 174292.0}, {"date": "2023-11-09", "close": 4.91, "volume": 1671083.0}, {"date": "2023-11-10", "close": 5.34, "volume": 988551.0}, {"date": "2023-11-13", "close": 5.255, "volume": 576620.0}, {"date": "2023-11-14", "close": 6.23, "volume": 1417697.0}, {"date": "2023-11-15", "close": 6.32, "volume": 990406.0}, {"date": "2023-11-16", "close": 6.58, "volume": 1054101.0}, {"date": "2023-11-17", "close": 6.29, "volume": 595522.0}, {"date": "2023-11-20", "close": 6.31, "volume": 409291.0}, {"date": "2023-11-21", "close": 6.27, "volume": 460634.0}, {"date": "2023-11-22", "close": 6.16, "volume": 435477.0}, {"date": "2023-11-24", "close": 6.31, "volume": 126562.0}, {"date": "2023-11-27", "close": 5.9, "volume": 392046.0}, {"date": "2023-11-28", "close": 5.33, "volume": 1140641.0}, {"date": "2023-11-29", "close": 5.14, "volume": 419276.0}, {"date": "2023-11-30", "close": 5.26, "volume": 750786.0}, {"date": "2023-12-01", "close": 5.25, "volume": 546755.0}, {"date": "2023-12-04", "close": 5.28, "volume": 458595.0}, {"date": "2023-12-05", "close": 5.24, "volume": 329548.0}, {"date": "2023-12-06", "close": 5.16, "volume": 452213.0}, {"date": "2023-12-07", "close": 5.12, "volume": 259124.0}, {"date": "2023-12-08", "close": 5.15, "volume": 362664.0}, {"date": "2023-12-11", "close": 4.87, "volume": 421441.0}, {"date": "2023-12-12", "close": 5.09, "volume": 389394.0}, {"date": "2023-12-13", "close": 5.22, "volume": 379558.0}, {"date": "2023-12-14", "close": 5.405, "volume": 609840.0}, {"date": "2023-12-15", "close": 5.1, "volume": 548320.0}, {"date": "2023-12-18", "close": 5.01, "volume": 484146.0}, {"date": "2023-12-19", "close": 5.11, "volume": 400092.0}, {"date": "2023-12-20", "close": 4.86, "volume": 523426.0}, {"date": "2023-12-21", "close": 5.14, "volume": 494652.0}, {"date": "2023-12-22", "close": 5.33, "volume": 841230.0}, {"date": "2023-12-26", "close": 5.13, "volume": 701858.0}, {"date": "2023-12-27", "close": 5.08, "volume": 683595.0}, {"date": "2023-12-28", "close": 5.1, "volume": 423579.0}, {"date": "2023-12-29", "close": 4.97, "volume": 583587.0}, {"date": "2024-01-02", "close": 5.15, "volume": 509052.0}, {"date": "2024-01-03", "close": 5.03, "volume": 514941.0}, {"date": "2024-01-04", "close": 5.11, "volume": 547546.0}, {"date": "2024-01-05", "close": 5.02, "volume": 400101.0}, {"date": "2024-01-08", "close": 5.4, "volume": 888058.0}, {"date": "2024-01-09", "close": 5.17, "volume": 531097.0}, {"date": "2024-01-10", "close": 4.91, "volume": 1023648.0}, {"date": "2024-01-11", "close": 4.51, "volume": 770410.0}, {"date": "2024-01-12", "close": 4.32, "volume": 680325.0}, {"date": "2024-01-16", "close": 4.085, "volume": 642011.0}, {"date": "2024-01-17", "close": 4.09, "volume": 498534.0}, {"date": "2024-01-18", "close": 4.29, "volume": 859433.0}, {"date": "2024-01-19", "close": 4.5, "volume": 930138.0}, {"date": "2024-01-22", "close": 4.49, "volume": 591271.0}, {"date": "2024-01-23", "close": 5.03, "volume": 1074789.0}, {"date": "2024-01-24", "close": 4.93, "volume": 734498.0}, {"date": "2024-01-25", "close": 5.3, "volume": 900662.0}, {"date": "2024-01-26", "close": 5.49, "volume": 971292.0}, {"date": "2024-01-29", "close": 5.89, "volume": 686272.0}, {"date": "2024-01-30", "close": 5.58, "volume": 893206.0}, {"date": "2024-01-31", "close": 5.35, "volume": 489794.0}, {"date": "2024-02-01", "close": 5.62, "volume": 671318.0}, {"date": "2024-02-02", "close": 5.41, "volume": 442707.0}, {"date": "2024-02-05", "close": 5.26, "volume": 364880.0}, {"date": "2024-02-06", "close": 5.37, "volume": 276073.0}, {"date": "2024-02-07", "close": 5.29, "volume": 351815.0}, {"date": "2024-02-08", "close": 5.26, "volume": 581948.0}, {"date": "2024-02-09", "close": 5.325, "volume": 368420.0}, {"date": "2024-02-12", "close": 5.47, "volume": 472017.0}, {"date": "2024-02-13", "close": 4.98, "volume": 975735.0}, {"date": "2024-02-14", "close": 5.32, "volume": 517637.0}, {"date": "2024-02-15", "close": 5.46, "volume": 442846.0}, {"date": "2024-02-16", "close": 5.4, "volume": 512412.0}, {"date": "2024-02-20", "close": 5.54, "volume": 543954.0}, {"date": "2024-02-21", "close": 5.29, "volume": 402262.0}, {"date": "2024-02-22", "close": 5.35, "volume": 367843.0}, {"date": "2024-02-23", "close": 5.42, "volume": 568347.0}, {"date": "2024-02-26", "close": 5.54, "volume": 675811.0}, {"date": "2024-02-27", "close": 6.1, "volume": 1805635.0}, {"date": "2024-02-28", "close": 5.87, "volume": 968048.0}, {"date": "2024-02-29", "close": 6.59, "volume": 2627297.0}, {"date": "2024-03-01", "close": 6.59, "volume": 1171181.0}, {"date": "2024-03-04", "close": 6.17, "volume": 1240928.0}, {"date": "2024-03-05", "close": 5.8, "volume": 1222187.0}, {"date": "2024-03-06", "close": 6.04, "volume": 992489.0}, {"date": "2024-03-07", "close": 5.82, "volume": 632141.0}, {"date": "2024-03-08", "close": 5.46, "volume": 1240314.0}, {"date": "2024-03-11", "close": 4.96, "volume": 2017914.0}, {"date": "2024-03-12", "close": 4.625, "volume": 1319903.0}, {"date": "2024-03-13", "close": 4.75, "volume": 985186.0}, {"date": "2024-03-14", "close": 4.785, "volume": 796751.0}, {"date": "2024-03-15", "close": 4.9, "volume": 431839.0}, {"date": "2024-03-18", "close": 4.755, "volume": 352222.0}, {"date": "2024-03-19", "close": 4.69, "volume": 506480.0}, {"date": "2024-03-20", "close": 4.81, "volume": 560840.0}, {"date": "2024-03-21", "close": 4.88, "volume": 603050.0}, {"date": "2024-03-22", "close": 4.62, "volume": 1007680.0}, {"date": "2024-03-25", "close": 4.73, "volume": 1016092.0}, {"date": "2024-03-26", "close": 4.48, "volume": 2020213.0}, {"date": "2024-03-27", "close": 3.85, "volume": 4416686.0}, {"date": "2024-03-28", "close": 3.96, "volume": 2286822.0}, {"date": "2024-04-01", "close": 4.02, "volume": 1008953.0}, {"date": "2024-04-02", "close": 3.72, "volume": 1371803.0}, {"date": "2024-04-03", "close": 3.68, "volume": 691298.0}, {"date": "2024-04-04", "close": 3.29, "volume": 1424341.0}, {"date": "2024-04-05", "close": 3.23, "volume": 904020.0}, {"date": "2024-04-08", "close": 3.31, "volume": 620889.0}, {"date": "2024-04-09", "close": 3.27, "volume": 937713.0}, {"date": "2024-04-10", "close": 3.15, "volume": 517188.0}, {"date": "2024-04-11", "close": 3.37, "volume": 587003.0}, {"date": "2024-04-12", "close": 3.19, "volume": 595599.0}, {"date": "2024-04-15", "close": 2.82, "volume": 1320659.0}, {"date": "2024-04-16", "close": 2.8, "volume": 717504.0}, {"date": "2024-04-17", "close": 2.72, "volume": 610937.0}, {"date": "2024-04-18", "close": 2.9, "volume": 1128164.0}, {"date": "2024-04-19", "close": 2.645, "volume": 881528.0}, {"date": "2024-04-22", "close": 2.99, "volume": 684226.0}, {"date": "2024-04-23", "close": 3.2, "volume": 990581.0}, {"date": "2024-04-24", "close": 3.25, "volume": 447158.0}, {"date": "2024-04-25", "close": 3.26, "volume": 421721.0}, {"date": "2024-04-26", "close": 3.27, "volume": 415645.0}, {"date": "2024-04-29", "close": 3.39, "volume": 436535.0}, {"date": "2024-04-30", "close": 3.35, "volume": 258935.0}, {"date": "2024-05-01", "close": 3.61, "volume": 675778.0}, {"date": "2024-05-02", "close": 3.73, "volume": 375315.0}, {"date": "2024-05-03", "close": 3.82, "volume": 430970.0}, {"date": "2024-05-06", "close": 3.73, "volume": 775623.0}, {"date": "2024-05-07", "close": 3.775, "volume": 616235.0}, {"date": "2024-05-08", "close": 4.02, "volume": 1844914.0}, {"date": "2024-05-09", "close": 3.83, "volume": 1248501.0}, {"date": "2024-05-10", "close": 3.51, "volume": 1020015.0}, {"date": "2024-05-13", "close": 3.59, "volume": 686240.0}, {"date": "2024-05-14", "close": 3.535, "volume": 720572.0}, {"date": "2024-05-15", "close": 3.5, "volume": 585393.0}, {"date": "2024-05-16", "close": 3.53, "volume": 976030.0}, {"date": "2024-05-17", "close": 3.49, "volume": 251314.0}, {"date": "2024-05-20", "close": 3.38, "volume": 476331.0}, {"date": "2024-05-21", "close": 3.56, "volume": 734254.0}, {"date": "2024-05-22", "close": 3.38, "volume": 350887.0}, {"date": "2024-05-23", "close": 3.12, "volume": 597556.0}, {"date": "2024-05-24", "close": 3.08, "volume": 502307.0}, {"date": "2024-05-28", "close": 3.11, "volume": 441257.0}, {"date": "2024-05-29", "close": 2.96, "volume": 461260.0}, {"date": "2024-05-30", "close": 2.95, "volume": 424158.0}, {"date": "2024-05-31", "close": 2.98, "volume": 411606.0}, {"date": "2024-06-03", "close": 2.905, "volume": 277382.0}, {"date": "2024-06-04", "close": 2.9, "volume": 334137.0}, {"date": "2024-06-05", "close": 3.01, "volume": 394348.0}, {"date": "2024-06-06", "close": 2.9, "volume": 384419.0}, {"date": "2024-06-07", "close": 2.915, "volume": 266371.0}, {"date": "2024-06-10", "close": 2.82, "volume": 391286.0}, {"date": "2024-06-11", "close": 2.76, "volume": 451328.0}, {"date": "2024-06-12", "close": 2.93, "volume": 880202.0}, {"date": "2024-06-13", "close": 3.0, "volume": 511510.0}, {"date": "2024-06-14", "close": 2.785, "volume": 707639.0}, {"date": "2024-06-17", "close": 2.67, "volume": 282467.0}, {"date": "2024-06-18", "close": 2.74, "volume": 581094.0}, {"date": "2024-06-20", "close": 2.55, "volume": 465432.0}, {"date": "2024-06-21", "close": 2.64, "volume": 748989.0}, {"date": "2024-06-24", "close": 2.86, "volume": 530433.0}, {"date": "2024-06-25", "close": 3.16, "volume": 875343.0}, {"date": "2024-06-26", "close": 3.04, "volume": 753713.0}, {"date": "2024-06-27", "close": 3.01, "volume": 751438.0}, {"date": "2024-06-28", "close": 2.93, "volume": 4012946.0}, {"date": "2024-07-01", "close": 3.03, "volume": 566453.0}, {"date": "2024-07-02", "close": 2.95, "volume": 728156.0}, {"date": "2024-07-03", "close": 3.01, "volume": 320088.0}, {"date": "2024-07-05", "close": 3.12, "volume": 847274.0}, {"date": "2024-07-08", "close": 3.23, "volume": 385288.0}, {"date": "2024-07-09", "close": 3.37, "volume": 750333.0}, {"date": "2024-07-10", "close": 3.52, "volume": 594923.0}, {"date": "2024-07-11", "close": 3.88, "volume": 609719.0}, {"date": "2024-07-12", "close": 4.09, "volume": 806086.0}, {"date": "2024-07-15", "close": 4.225, "volume": 598459.0}, {"date": "2024-07-16", "close": 4.145, "volume": 602108.0}, {"date": "2024-07-17", "close": 4.01, "volume": 386127.0}, {"date": "2024-07-18", "close": 3.86, "volume": 332156.0}, {"date": "2024-07-19", "close": 3.87, "volume": 257590.0}, {"date": "2024-07-22", "close": 3.9, "volume": 196838.0}, {"date": "2024-07-23", "close": 4.23, "volume": 615659.0}, {"date": "2024-07-24", "close": 3.765, "volume": 253916.0}, {"date": "2024-07-25", "close": 3.94, "volume": 207357.0}, {"date": "2024-07-26", "close": 3.88, "volume": 142022.0}, {"date": "2024-07-29", "close": 3.82, "volume": 182782.0}, {"date": "2024-07-30", "close": 3.46, "volume": 497880.0}, {"date": "2024-07-31", "close": 3.56, "volume": 243609.0}, {"date": "2024-08-01", "close": 3.23, "volume": 599666.0}, {"date": "2024-08-02", "close": 3.22, "volume": 423821.0}, {"date": "2024-08-05", "close": 3.15, "volume": 372656.0}, {"date": "2024-08-06", "close": 3.1, "volume": 191672.0}, {"date": "2024-08-07", "close": 3.0, "volume": 279004.0}, {"date": "2024-08-08", "close": 3.05, "volume": 168813.0}, {"date": "2024-08-09", "close": 3.04, "volume": 153597.0}, {"date": "2024-08-12", "close": 3.05, "volume": 195041.0}, {"date": "2024-08-13", "close": 3.05, "volume": 241988.0}, {"date": "2024-08-14", "close": 3.02, "volume": 417460.0}, {"date": "2024-08-15", "close": 3.23, "volume": 251515.0}, {"date": "2024-08-16", "close": 3.25, "volume": 91269.0}, {"date": "2024-08-19", "close": 3.52, "volume": 365760.0}, {"date": "2024-08-20", "close": 3.455, "volume": 319987.0}, {"date": "2024-08-21", "close": 3.48, "volume": 180983.0}, {"date": "2024-08-22", "close": 3.3, "volume": 133088.0}, {"date": "2024-08-23", "close": 3.35, "volume": 278654.0}, {"date": "2024-08-26", "close": 3.18, "volume": 267450.0}, {"date": "2024-08-27", "close": 3.12, "volume": 97535.0}, {"date": "2024-08-28", "close": 3.09, "volume": 213130.0}, {"date": "2024-08-29", "close": 3.15, "volume": 110136.0}, {"date": "2024-08-30", "close": 3.2, "volume": 72131.0}, {"date": "2024-09-03", "close": 3.02, "volume": 225215.0}, {"date": "2024-09-04", "close": 3.01, "volume": 212106.0}, {"date": "2024-09-05", "close": 3.0, "volume": 147123.0}, {"date": "2024-09-06", "close": 2.93, "volume": 357872.0}, {"date": "2024-09-09", "close": 3.01, "volume": 163027.0}, {"date": "2024-09-10", "close": 3.01, "volume": 144291.0}, {"date": "2024-09-11", "close": 3.1, "volume": 104049.0}, {"date": "2024-09-12", "close": 3.05, "volume": 231129.0}, {"date": "2024-09-13", "close": 3.0, "volume": 514272.0}, {"date": "2024-09-16", "close": 3.06, "volume": 462187.0}, {"date": "2024-09-17", "close": 3.12, "volume": 245785.0}, {"date": "2024-09-18", "close": 3.07, "volume": 173290.0}, {"date": "2024-09-19", "close": 3.21, "volume": 138982.0}, {"date": "2024-09-20", "close": 3.2, "volume": 166892.0}, {"date": "2024-09-23", "close": 3.14, "volume": 129682.0}, {"date": "2024-09-24", "close": 3.13, "volume": 117489.0}, {"date": "2024-09-25", "close": 3.03, "volume": 210647.0}, {"date": "2024-09-26", "close": 3.13, "volume": 148820.0}, {"date": "2024-09-27", "close": 3.37, "volume": 452526.0}, {"date": "2024-09-30", "close": 3.82, "volume": 1449518.0}, {"date": "2024-10-01", "close": 3.65, "volume": 599481.0}, {"date": "2024-10-02", "close": 4.11, "volume": 1385987.0}, {"date": "2024-10-03", "close": 3.96, "volume": 605202.0}, {"date": "2024-10-04", "close": 3.71, "volume": 719878.0}, {"date": "2024-10-07", "close": 3.73, "volume": 333351.0}, {"date": "2024-10-08", "close": 3.56, "volume": 300619.0}, {"date": "2024-10-09", "close": 3.4, "volume": 210350.0}, {"date": "2024-10-10", "close": 3.31, "volume": 160829.0}, {"date": "2024-10-11", "close": 3.42, "volume": 166900.0}, {"date": "2024-10-14", "close": 3.28, "volume": 204758.0}, {"date": "2024-10-15", "close": 3.23, "volume": 310757.0}, {"date": "2024-10-16", "close": 3.17, "volume": 378790.0}, {"date": "2024-10-17", "close": 3.1, "volume": 289967.0}, {"date": "2024-10-18", "close": 3.25, "volume": 237139.0}, {"date": "2024-10-21", "close": 3.12, "volume": 245519.0}, {"date": "2024-10-22", "close": 3.26, "volume": 260613.0}, {"date": "2024-10-23", "close": 3.115, "volume": 261193.0}, {"date": "2024-10-24", "close": 3.11, "volume": 263786.0}, {"date": "2024-10-25", "close": 3.12, "volume": 394107.0}, {"date": "2024-10-28", "close": 3.3, "volume": 381726.0}, {"date": "2024-10-29", "close": 3.22, "volume": 400123.0}, {"date": "2024-10-30", "close": 3.215, "volume": 300896.0}, {"date": "2024-10-31", "close": 3.19, "volume": 391065.0}, {"date": "2024-11-01", "close": 3.2, "volume": 250900.0}, {"date": "2024-11-04", "close": 3.23, "volume": 420967.0}, {"date": "2024-11-05", "close": 3.245, "volume": 364032.0}, {"date": "2024-11-06", "close": 3.23, "volume": 401666.0}, {"date": "2024-11-07", "close": 3.28, "volume": 336454.0}, {"date": "2024-11-08", "close": 3.29, "volume": 310558.0}, {"date": "2024-11-11", "close": 3.25, "volume": 331119.0}, {"date": "2024-11-12", "close": 2.96, "volume": 592681.0}, {"date": "2024-11-13", "close": 2.755, "volume": 536974.0}, {"date": "2024-11-14", "close": 2.25, "volume": 3353758.0}, {"date": "2024-11-15", "close": 2.01, "volume": 726457.0}, {"date": "2024-11-18", "close": 2.0, "volume": 458890.0}, {"date": "2024-11-19", "close": 2.095, "volume": 502877.0}, {"date": "2024-11-20", "close": 2.025, "volume": 582252.0}, {"date": "2024-11-21", "close": 2.2, "volume": 381013.0}, {"date": "2024-11-22", "close": 2.09, "volume": 255668.0}, {"date": "2024-11-25", "close": 2.17, "volume": 321068.0}, {"date": "2024-11-26", "close": 2.11, "volume": 251978.0}, {"date": "2024-11-27", "close": 2.15, "volume": 345414.0}, {"date": "2024-11-29", "close": 2.19, "volume": 131157.0}, {"date": "2024-12-02", "close": 2.15, "volume": 224599.0}, {"date": "2024-12-03", "close": 2.25, "volume": 793163.0}, {"date": "2024-12-04", "close": 2.15, "volume": 853011.0}, {"date": "2024-12-05", "close": 2.0, "volume": 394111.0}, {"date": "2024-12-06", "close": 2.17, "volume": 257007.0}, {"date": "2024-12-09", "close": 2.19, "volume": 191996.0}, {"date": "2024-12-10", "close": 2.14, "volume": 231818.0}, {"date": "2024-12-11", "close": 2.08, "volume": 408663.0}, {"date": "2024-12-12", "close": 1.9, "volume": 679001.0}, {"date": "2024-12-13", "close": 1.84, "volume": 553569.0}, {"date": "2024-12-16", "close": 1.935, "volume": 430849.0}, {"date": "2024-12-17", "close": 1.96, "volume": 351322.0}, {"date": "2024-12-18", "close": 1.805, "volume": 354755.0}, {"date": "2024-12-19", "close": 1.75, "volume": 225219.0}, {"date": "2024-12-20", "close": 1.65, "volume": 579082.0}, {"date": "2024-12-23", "close": 1.67, "volume": 282511.0}, {"date": "2024-12-24", "close": 1.64, "volume": 237087.0}, {"date": "2024-12-26", "close": 1.77, "volume": 390945.0}, {"date": "2024-12-27", "close": 1.71, "volume": 269161.0}, {"date": "2024-12-30", "close": 1.69, "volume": 334001.0}, {"date": "2024-12-31", "close": 1.63, "volume": 540881.0}, {"date": "2025-01-02", "close": 1.73, "volume": 234445.0}, {"date": "2025-01-03", "close": 1.8, "volume": 136463.0}, {"date": "2025-01-06", "close": 1.71, "volume": 276790.0}, {"date": "2025-01-07", "close": 1.68, "volume": 171853.0}, {"date": "2025-01-08", "close": 1.57, "volume": 364731.0}, {"date": "2025-01-10", "close": 1.41, "volume": 684511.0}, {"date": "2025-01-13", "close": 1.42, "volume": 320807.0}, {"date": "2025-01-14", "close": 1.39, "volume": 162548.0}, {"date": "2025-01-15", "close": 1.45, "volume": 134489.0}, {"date": "2025-01-16", "close": 1.43, "volume": 107758.0}, {"date": "2025-01-17", "close": 1.45, "volume": 120384.0}, {"date": "2025-01-21", "close": 1.49, "volume": 78271.0}, {"date": "2025-01-22", "close": 1.68, "volume": 522921.0}, {"date": "2025-01-23", "close": 1.51, "volume": 308293.0}, {"date": "2025-01-24", "close": 1.55, "volume": 93373.0}, {"date": "2025-01-27", "close": 1.45, "volume": 151068.0}, {"date": "2025-01-28", "close": 1.5, "volume": 85970.0}, {"date": "2025-01-29", "close": 1.52, "volume": 94938.0}, {"date": "2025-01-30", "close": 1.66, "volume": 211695.0}, {"date": "2025-01-31", "close": 1.64, "volume": 304495.0}, {"date": "2025-02-03", "close": 1.59, "volume": 238377.0}, {"date": "2025-02-04", "close": 1.6, "volume": 147816.0}, {"date": "2025-02-05", "close": 1.6, "volume": 204826.0}, {"date": "2025-02-06", "close": 1.55, "volume": 122146.0}, {"date": "2025-02-07", "close": 1.46, "volume": 261041.0}, {"date": "2025-02-10", "close": 1.45, "volume": 192086.0}, {"date": "2025-02-11", "close": 1.41, "volume": 342844.0}, {"date": "2025-02-12", "close": 1.28, "volume": 575999.0}, {"date": "2025-02-13", "close": 1.5, "volume": 839214.0}, {"date": "2025-02-14", "close": 1.56, "volume": 224678.0}, {"date": "2025-02-18", "close": 1.42, "volume": 173630.0}, {"date": "2025-02-19", "close": 1.45, "volume": 193373.0}, {"date": "2025-02-20", "close": 1.42, "volume": 120286.0}, {"date": "2025-02-21", "close": 1.34, "volume": 186551.0}, {"date": "2025-02-24", "close": 1.27, "volume": 1135550.0}, {"date": "2025-02-25", "close": 1.26, "volume": 233553.0}, {"date": "2025-02-26", "close": 1.54, "volume": 5081773.0}, {"date": "2025-02-27", "close": 1.36, "volume": 6204711.0}, {"date": "2025-02-28", "close": 1.33, "volume": 527179.0}, {"date": "2025-03-03", "close": 1.21, "volume": 615636.0}, {"date": "2025-03-04", "close": 1.29, "volume": 391298.0}, {"date": "2025-03-05", "close": 1.31, "volume": 286879.0}, {"date": "2025-03-06", "close": 1.34, "volume": 231424.0}, {"date": "2025-03-07", "close": 1.23, "volume": 9354401.0}, {"date": "2025-03-10", "close": 1.2, "volume": 588576.0}, {"date": "2025-03-11", "close": 1.21, "volume": 357636.0}, {"date": "2025-03-12", "close": 1.19, "volume": 231012.0}, {"date": "2025-03-13", "close": 1.26, "volume": 788647.0}, {"date": "2025-03-14", "close": 1.23, "volume": 293406.0}, {"date": "2025-03-17", "close": 1.34, "volume": 448421.0}, {"date": "2025-03-18", "close": 1.39, "volume": 387684.0}, {"date": "2025-03-19", "close": 1.35, "volume": 463266.0}, {"date": "2025-03-20", "close": 1.36, "volume": 174050.0}, {"date": "2025-03-21", "close": 1.37, "volume": 172720.0}, {"date": "2025-03-24", "close": 1.37, "volume": 215639.0}, {"date": "2025-03-25", "close": 1.32, "volume": 149000.0}, {"date": "2025-03-26", "close": 1.24, "volume": 531943.0}, {"date": "2025-03-27", "close": 1.25, "volume": 256444.0}, {"date": "2025-03-28", "close": 1.26, "volume": 222949.0}, {"date": "2025-03-31", "close": 1.19, "volume": 323592.0}, {"date": "2025-04-01", "close": 1.08, "volume": 485432.0}, {"date": "2025-04-02", "close": 1.155, "volume": 259128.0}, {"date": "2025-04-03", "close": 1.05, "volume": 290476.0}, {"date": "2025-04-04", "close": 0.9501, "volume": 503154.0}, {"date": "2025-04-07", "close": 0.9632, "volume": 363348.0}, {"date": "2025-04-08", "close": 0.9351, "volume": 206819.0}, {"date": "2025-04-09", "close": 1.0, "volume": 416043.0}, {"date": "2025-04-10", "close": 0.9633, "volume": 168679.0}, {"date": "2025-04-11", "close": 1.03, "volume": 137937.0}, {"date": "2025-04-14", "close": 1.08, "volume": 427662.0}, {"date": "2025-04-15", "close": 1.11, "volume": 221011.0}, {"date": "2025-04-16", "close": 1.04, "volume": 151952.0}, {"date": "2025-04-17", "close": 1.08, "volume": 131526.0}, {"date": "2025-04-21", "close": 1.08, "volume": 237275.0}, {"date": "2025-04-22", "close": 1.15, "volume": 172317.0}, {"date": "2025-04-23", "close": 1.23, "volume": 357000.0}, {"date": "2025-04-24", "close": 1.32, "volume": 264853.0}, {"date": "2025-04-25", "close": 1.25, "volume": 177828.0}, {"date": "2025-04-28", "close": 1.24, "volume": 185105.0}, {"date": "2025-04-29", "close": 1.26, "volume": 103855.0}, {"date": "2025-04-30", "close": 1.4, "volume": 278767.0}, {"date": "2025-05-01", "close": 1.33, "volume": 88944.0}, {"date": "2025-05-02", "close": 1.38, "volume": 288825.0}, {"date": "2025-05-05", "close": 1.31, "volume": 100556.0}, {"date": "2025-05-06", "close": 1.19, "volume": 310553.0}, {"date": "2025-05-07", "close": 1.16, "volume": 132155.0}, {"date": "2025-05-08", "close": 1.22, "volume": 258840.0}, {"date": "2025-05-09", "close": 1.2, "volume": 64317.0}, {"date": "2025-05-12", "close": 1.29, "volume": 323385.0}, {"date": "2025-05-13", "close": 1.27, "volume": 430999.0}, {"date": "2025-05-14", "close": 1.31, "volume": 255347.0}, {"date": "2025-05-15", "close": 1.35, "volume": 210135.0}, {"date": "2025-05-16", "close": 1.42, "volume": 533173.0}, {"date": "2025-05-19", "close": 1.46, "volume": 455772.0}, {"date": "2025-05-20", "close": 1.63, "volume": 1416186.0}, {"date": "2025-05-21", "close": 1.58, "volume": 645252.0}, {"date": "2025-05-22", "close": 1.57, "volume": 3580457.0}, {"date": "2025-05-23", "close": 1.58, "volume": 3075952.0}, {"date": "2025-05-27", "close": 1.43, "volume": 1018111.0}, {"date": "2025-05-28", "close": 1.37, "volume": 584459.0}, {"date": "2025-05-29", "close": 1.4, "volume": 371633.0}, {"date": "2025-05-30", "close": 1.38, "volume": 202995.0}, {"date": "2025-06-02", "close": 1.41, "volume": 896085.0}, {"date": "2025-06-03", "close": 1.53, "volume": 771049.0}, {"date": "2025-06-04", "close": 1.65, "volume": 829572.0}, {"date": "2025-06-05", "close": 1.56, "volume": 396661.0}, {"date": "2025-06-06", "close": 1.69, "volume": 914725.0}, {"date": "2025-06-09", "close": 1.71, "volume": 405090.0}, {"date": "2025-06-10", "close": 1.68, "volume": 577899.0}, {"date": "2025-06-11", "close": 1.75, "volume": 909442.0}, {"date": "2025-06-12", "close": 1.79, "volume": 716528.0}, {"date": "2025-06-13", "close": 1.75, "volume": 332198.0}, {"date": "2025-06-16", "close": 1.78, "volume": 288637.0}, {"date": "2025-06-17", "close": 1.62, "volume": 596364.0}, {"date": "2025-06-18", "close": 1.61, "volume": 398825.0}, {"date": "2025-06-20", "close": 1.62, "volume": 898758.0}, {"date": "2025-06-23", "close": 1.54, "volume": 340132.0}, {"date": "2025-06-24", "close": 1.6, "volume": 454843.0}, {"date": "2025-06-25", "close": 1.51, "volume": 420950.0}, {"date": "2025-06-26", "close": 1.45, "volume": 387782.0}, {"date": "2025-06-27", "close": 1.41, "volume": 313904.0}, {"date": "2025-06-30", "close": 1.33, "volume": 544310.0}, {"date": "2025-07-01", "close": 1.22, "volume": 648669.0}, {"date": "2025-07-02", "close": 1.27, "volume": 644669.0}, {"date": "2025-07-03", "close": 1.33, "volume": 141463.0}, {"date": "2025-07-07", "close": 1.22, "volume": 411769.0}, {"date": "2025-07-08", "close": 1.27, "volume": 400668.0}, {"date": "2025-07-09", "close": 1.32, "volume": 400283.0}, {"date": "2025-07-10", "close": 1.3, "volume": 885024.0}, {"date": "2025-07-11", "close": 1.24, "volume": 449537.0}, {"date": "2025-07-14", "close": 1.23, "volume": 392769.0}, {"date": "2025-07-15", "close": 1.17, "volume": 392127.0}, {"date": "2025-07-16", "close": 1.21, "volume": 265280.0}, {"date": "2025-07-17", "close": 1.2, "volume": 2328849.0}, {"date": "2025-07-18", "close": 1.15, "volume": 290460.0}, {"date": "2025-07-21", "close": 1.15, "volume": 231525.0}, {"date": "2025-07-22", "close": 1.15, "volume": 339347.0}, {"date": "2025-07-23", "close": 1.25, "volume": 710393.0}, {"date": "2025-07-24", "close": 1.21, "volume": 168574.0}, {"date": "2025-07-25", "close": 1.18, "volume": 243742.0}, {"date": "2025-07-28", "close": 1.18, "volume": 293158.0}, {"date": "2025-07-29", "close": 1.14, "volume": 421684.0}, {"date": "2025-07-30", "close": 1.1, "volume": 386525.0}, {"date": "2025-07-31", "close": 1.07, "volume": 229732.0}, {"date": "2025-08-01", "close": 1.09, "volume": 221896.0}, {"date": "2025-08-04", "close": 1.12, "volume": 212909.0}, {"date": "2025-08-05", "close": 1.13, "volume": 202059.0}, {"date": "2025-08-06", "close": 1.11, "volume": 257437.0}, {"date": "2025-08-07", "close": 1.12, "volume": 363182.0}, {"date": "2025-08-08", "close": 1.11, "volume": 248334.0}, {"date": "2025-08-11", "close": 1.08, "volume": 323695.0}, {"date": "2025-08-12", "close": 1.23, "volume": 638259.0}, {"date": "2025-08-13", "close": 1.16, "volume": 800846.0}, {"date": "2025-08-14", "close": 1.2, "volume": 305341.0}, {"date": "2025-08-15", "close": 1.19, "volume": 340707.0}, {"date": "2025-08-18", "close": 1.24, "volume": 374155.0}, {"date": "2025-08-19", "close": 1.17, "volume": 173239.0}, {"date": "2025-08-20", "close": 1.17, "volume": 367198.0}, {"date": "2025-08-21", "close": 1.15, "volume": 135495.0}, {"date": "2025-08-22", "close": 1.19, "volume": 241451.0}, {"date": "2025-08-25", "close": 1.3, "volume": 3777145.0}, {"date": "2025-08-26", "close": 1.29, "volume": 751425.0}, {"date": "2025-08-27", "close": 1.28, "volume": 455238.0}, {"date": "2025-08-28", "close": 1.24, "volume": 531909.0}, {"date": "2025-08-29", "close": 1.24, "volume": 401415.0}, {"date": "2025-09-02", "close": 1.25, "volume": 352622.0}, {"date": "2025-09-03", "close": 1.3, "volume": 566307.0}, {"date": "2025-09-04", "close": 1.22, "volume": 584643.0}, {"date": "2025-09-05", "close": 1.2, "volume": 304117.0}, {"date": "2025-09-08", "close": 1.17, "volume": 329712.0}, {"date": "2025-09-09", "close": 1.18, "volume": 298778.0}, {"date": "2025-09-10", "close": 1.23, "volume": 331315.0}, {"date": "2025-09-11", "close": 1.18, "volume": 420628.0}, {"date": "2025-09-12", "close": 1.16, "volume": 384857.0}, {"date": "2025-09-15", "close": 1.16, "volume": 473632.0}, {"date": "2025-09-16", "close": 1.2, "volume": 358260.0}, {"date": "2025-09-17", "close": 1.15, "volume": 331584.0}, {"date": "2025-09-18", "close": 1.15, "volume": 1873106.0}, {"date": "2025-09-19", "close": 1.05, "volume": 939959.0}, {"date": "2025-09-22", "close": 1.08, "volume": 372452.0}, {"date": "2025-09-23", "close": 1.05, "volume": 386300.0}, {"date": "2025-09-24", "close": 1.06, "volume": 394691.0}, {"date": "2025-09-25", "close": 1.03, "volume": 380616.0}, {"date": "2025-09-26", "close": 1.02, "volume": 445599.0}, {"date": "2025-09-29", "close": 1.01, "volume": 421278.0}, {"date": "2025-09-30", "close": 1.01, "volume": 280379.0}, {"date": "2025-10-01", "close": 1.02, "volume": 191510.0}, {"date": "2025-10-02", "close": 1.02, "volume": 352775.0}, {"date": "2025-10-03", "close": 1.02, "volume": 633214.0}, {"date": "2025-10-06", "close": 0.9627, "volume": 910676.0}, {"date": "2025-10-07", "close": 0.9642, "volume": 527077.0}, {"date": "2025-10-08", "close": 1.0, "volume": 802835.0}, {"date": "2025-10-09", "close": 0.9859, "volume": 451968.0}, {"date": "2025-10-10", "close": 0.9473, "volume": 395114.0}, {"date": "2025-10-13", "close": 0.9558, "volume": 403767.0}, {"date": "2025-10-14", "close": 0.9268, "volume": 389333.0}, {"date": "2025-10-15", "close": 0.9771, "volume": 329811.0}, {"date": "2025-10-16", "close": 0.9456, "volume": 1051220.0}, {"date": "2025-10-17", "close": 0.9263, "volume": 344154.0}, {"date": "2025-10-20", "close": 0.9787, "volume": 552986.0}, {"date": "2025-10-21", "close": 0.9699, "volume": 375408.0}, {"date": "2025-10-22", "close": 0.9349, "volume": 435411.0}, {"date": "2025-10-23", "close": 0.9198, "volume": 645472.0}, {"date": "2025-10-24", "close": 0.9196, "volume": 297036.0}, {"date": "2025-10-27", "close": 0.9337, "volume": 408776.0}, {"date": "2025-10-28", "close": 0.933, "volume": 251171.0}, {"date": "2025-10-29", "close": 1.01, "volume": 6467185.0}, {"date": "2025-10-30", "close": 0.95, "volume": 1396262.0}, {"date": "2025-10-31", "close": 0.9351, "volume": 678205.0}, {"date": "2025-11-03", "close": 0.9341, "volume": 626208.0}, {"date": "2025-11-04", "close": 0.8885, "volume": 482555.0}, {"date": "2025-11-05", "close": 0.905, "volume": 326909.0}, {"date": "2025-11-06", "close": 0.8885, "volume": 741855.0}, {"date": "2025-11-07", "close": 0.9106, "volume": 1008028.0}, {"date": "2025-11-10", "close": 0.9747, "volume": 2864165.0}, {"date": "2025-11-11", "close": 1.06, "volume": 3671154.0}, {"date": "2025-11-12", "close": 0.9638, "volume": 1460730.0}, {"date": "2025-11-13", "close": 0.845, "volume": 2156663.0}, {"date": "2025-11-14", "close": 0.8405, "volume": 475108.0}, {"date": "2025-11-17", "close": 0.7771, "volume": 1084009.0}, {"date": "2025-11-18", "close": 0.7889, "volume": 492738.0}, {"date": "2025-11-19", "close": 0.75, "volume": 503808.0}, {"date": "2025-11-20", "close": 0.7561, "volume": 646235.0}, {"date": "2025-11-21", "close": 0.7554, "volume": 423056.0}, {"date": "2025-11-24", "close": 0.7571, "volume": 274871.0}, {"date": "2025-11-25", "close": 0.7456, "volume": 235401.0}, {"date": "2025-11-26", "close": 0.8133, "volume": 580931.0}, {"date": "2025-11-28", "close": 0.771, "volume": 355750.0}, {"date": "2025-12-01", "close": 0.7177, "volume": 485275.0}, {"date": "2025-12-02", "close": 0.7676, "volume": 1115360.0}, {"date": "2025-12-03", "close": 0.8511, "volume": 502504.0}, {"date": "2025-12-04", "close": 0.8941, "volume": 613715.0}, {"date": "2025-12-05", "close": 0.87, "volume": 379651.0}, {"date": "2025-12-08", "close": 0.8983, "volume": 387700.0}, {"date": "2025-12-09", "close": 1.06, "volume": 2300029.0}, {"date": "2025-12-10", "close": 1.02, "volume": 1083193.0}, {"date": "2025-12-11", "close": 1.01, "volume": 497350.0}, {"date": "2025-12-12", "close": 0.9741, "volume": 536289.0}, {"date": "2025-12-15", "close": 0.9186, "volume": 497089.0}, {"date": "2025-12-16", "close": 0.901, "volume": 355551.0}, {"date": "2025-12-17", "close": 0.8659, "volume": 316919.0}, {"date": "2025-12-18", "close": 0.8763, "volume": 353892.0}, {"date": "2025-12-19", "close": 0.8901, "volume": 415083.0}, {"date": "2025-12-22", "close": 0.8991, "volume": 596182.0}, {"date": "2025-12-23", "close": 0.87, "volume": 245520.0}, {"date": "2025-12-24", "close": 0.8933, "volume": 151628.0}, {"date": "2025-12-26", "close": 0.9042, "volume": 667985.0}, {"date": "2025-12-29", "close": 0.8124, "volume": 776921.0}, {"date": "2025-12-30", "close": 0.8031, "volume": 364250.0}, {"date": "2025-12-31", "close": 0.7698, "volume": 669525.0}, {"date": "2026-01-02", "close": 0.8332, "volume": 321798.0}, {"date": "2026-01-05", "close": 0.8533, "volume": 284798.0}, {"date": "2026-01-06", "close": 0.9076, "volume": 445961.0}, {"date": "2026-01-07", "close": 0.953, "volume": 501731.0}, {"date": "2026-01-08", "close": 0.9933, "volume": 902724.0}, {"date": "2026-01-09", "close": 1.07, "volume": 2853609.0}, {"date": "2026-01-12", "close": 0.9801, "volume": 1638297.0}, {"date": "2026-01-13", "close": 0.9602, "volume": 622127.0}, {"date": "2026-01-14", "close": 0.9853, "volume": 1061583.0}, {"date": "2026-01-15", "close": 0.9447, "volume": 438833.0}, {"date": "2026-01-16", "close": 0.9513, "volume": 530028.0}, {"date": "2026-01-20", "close": 0.946, "volume": 669871.0}, {"date": "2026-01-21", "close": 0.9315, "volume": 790270.0}, {"date": "2026-01-22", "close": 0.969, "volume": 1228853.0}, {"date": "2026-01-23", "close": 0.9499, "volume": 442244.0}, {"date": "2026-01-26", "close": 0.9022, "volume": 508497.0}, {"date": "2026-01-27", "close": 0.8992, "volume": 521342.0}, {"date": "2026-01-28", "close": 0.9085, "volume": 2487895.0}, {"date": "2026-01-29", "close": 0.8721, "volume": 1023576.0}, {"date": "2026-01-30", "close": 0.8328, "volume": 394224.0}, {"date": "2026-02-02", "close": 0.8262, "volume": 480169.0}, {"date": "2026-02-03", "close": 0.765, "volume": 1575098.0}, {"date": "2026-02-04", "close": 0.7301, "volume": 549532.0}, {"date": "2026-02-05", "close": 0.6902, "volume": 658718.0}, {"date": "2026-02-06", "close": 0.715, "volume": 449897.0}, {"date": "2026-02-09", "close": 0.6987, "volume": 344099.0}, {"date": "2026-02-10", "close": 0.7134, "volume": 443374.0}, {"date": "2026-02-11", "close": 0.7111, "volume": 491546.0}, {"date": "2026-02-12", "close": 0.6801, "volume": 378792.0}, {"date": "2026-02-13", "close": 0.7008, "volume": 393995.0}, {"date": "2026-02-17", "close": 0.678, "volume": 229598.0}, {"date": "2026-02-18", "close": 0.6708, "volume": 238422.0}, {"date": "2026-02-19", "close": 0.6578, "volume": 540929.0}, {"date": "2026-02-20", "close": 0.648, "volume": 1212272.0}, {"date": "2026-02-23", "close": 0.6401, "volume": 498111.0}, {"date": "2026-02-24", "close": 0.6592, "volume": 291062.0}, {"date": "2026-02-25", "close": 0.709, "volume": 365457.0}, {"date": "2026-02-26", "close": 0.6993, "volume": 200789.0}, {"date": "2026-02-27", "close": 0.675, "volume": 275932.0}, {"date": "2026-03-02", "close": 0.692, "volume": 207711.0}, {"date": "2026-03-03", "close": 0.6671, "volume": 407723.0}, {"date": "2026-03-04", "close": 0.7, "volume": 234354.0}, {"date": "2026-03-05", "close": 0.6604, "volume": 253966.0}, {"date": "2026-03-06", "close": 0.6729, "volume": 199784.0}, {"date": "2026-03-09", "close": 0.6851, "volume": 266781.0}, {"date": "2026-03-10", "close": 0.6868, "volume": 171965.0}, {"date": "2026-03-11", "close": 0.6847, "volume": 114350.0}, {"date": "2026-03-12", "close": 0.654, "volume": 200205.0}, {"date": "2026-03-13", "close": 0.631, "volume": 182791.0}, {"date": "2026-03-16", "close": 0.6327, "volume": 133998.0}, {"date": "2026-03-17", "close": 0.69, "volume": 1179752.0}, {"date": "2026-03-18", "close": 0.6496, "volume": 463592.0}, {"date": "2026-03-19", "close": 0.6251, "volume": 435800.0}, {"date": "2026-03-20", "close": 0.571, "volume": 854748.0}, {"date": "2026-03-23", "close": 0.5705, "volume": 280196.0}, {"date": "2026-03-24", "close": 0.5501, "volume": 589160.0}, {"date": "2026-03-25", "close": 0.6347, "volume": 817121.0}, {"date": "2026-03-26", "close": 0.6401, "volume": 424877.0}, {"date": "2026-03-27", "close": 0.5414, "volume": 989247.0}, {"date": "2026-03-30", "close": 0.5365, "volume": 492241.0}, {"date": "2026-03-31", "close": 0.605, "volume": 841339.0}, {"date": "2026-04-01", "close": 0.6063, "volume": 128591.0}, {"date": "2026-04-02", "close": 0.635, "volume": 234111.0}, {"date": "2026-04-06", "close": 0.7804, "volume": 1767393.0}, {"date": "2026-04-07", "close": 0.918, "volume": 3358396.0}, {"date": "2026-04-08", "close": 0.99, "volume": 1610089.0}, {"date": "2026-04-09", "close": 1.07, "volume": 1616489.0}, {"date": "2026-04-10", "close": 1.08, "volume": 996570.0}, {"date": "2026-04-13", "close": 1.09, "volume": 657587.0}, {"date": "2026-04-14", "close": 1.06, "volume": 548710.0}, {"date": "2026-04-15", "close": 1.36, "volume": 3834743.0}, {"date": "2026-04-16", "close": 1.28, "volume": 1711177.0}, {"date": "2026-04-17", "close": 1.31, "volume": 728847.0}, {"date": "2026-04-20", "close": 1.29, "volume": 711656.0}, {"date": "2026-04-21", "close": 1.34, "volume": 907375.0}, {"date": "2026-04-22", "close": 1.29, "volume": 542180.0}, {"date": "2026-04-23", "close": 0.9281, "volume": 2123625.0}, {"date": "2026-04-24", "close": 0.9005, "volume": 921474.0}, {"date": "2026-04-27", "close": 0.93, "volume": 515850.0}, {"date": "2026-04-28", "close": 1.08, "volume": 1544345.0}, {"date": "2026-04-29", "close": 0.9603, "volume": 816028.0}, {"date": "2026-04-30", "close": 0.973, "volume": 529493.0}, {"date": "2026-05-01", "close": 0.9807, "volume": 284894.0}, {"date": "2026-05-04", "close": 1.0, "volume": 568640.0}, {"date": "2026-05-05", "close": 1.06, "volume": 666498.0}, {"date": "2026-05-06", "close": 1.06, "volume": 429584.0}, {"date": "2026-05-07", "close": 1.14, "volume": 714168.0}, {"date": "2026-05-08", "close": 1.25, "volume": 912920.0}, {"date": "2026-05-11", "close": 1.3, "volume": 1047571.0}, {"date": "2026-05-12", "close": 1.1, "volume": 1804793.0}, {"date": "2026-05-13", "close": 1.33, "volume": 1422718.0}, {"date": "2026-05-14", "close": 1.43, "volume": 2255019.0}, {"date": "2026-05-15", "close": 1.34, "volume": 956319.0}, {"date": "2026-05-18", "close": 1.18, "volume": 1085089.0}, {"date": "2026-05-19", "close": 1.0, "volume": 1673636.0}, {"date": "2026-05-20", "close": 1.03, "volume": 828109.0}, {"date": "2026-05-21", "close": 1.16, "volume": 801059.0}, {"date": "2026-05-22", "close": 1.2, "volume": 1166996.0}, {"date": "2026-05-26", "close": 1.1, "volume": 988426.0}, {"date": "2026-05-27", "close": 1.11, "volume": 921281.0}, {"date": "2026-05-28", "close": 1.07, "volume": 2258058.0}, {"date": "2026-05-29", "close": 1.08, "volume": 826610.0}, {"date": "2026-06-01", "close": 1.14, "volume": 1448387.0}, {"date": "2026-06-02", "close": 1.16, "volume": 1087414.0}, {"date": "2026-06-03", "close": 1.08, "volume": 751849.0}, {"date": "2026-06-04", "close": 1.22, "volume": 1178363.0}, {"date": "2026-06-05", "close": 1.02, "volume": 1606605.0}, {"date": "2026-06-08", "close": 1.0, "volume": 649477.0}, {"date": "2026-06-09", "close": 1.03, "volume": 922702.0}, {"date": "2026-06-10", "close": 1.06, "volume": 998544.0}, {"date": "2026-06-11", "close": 1.12, "volume": 593449.0}, {"date": "2026-06-12", "close": 1.05, "volume": 450332.0}, {"date": "2026-06-15", "close": 1.02, "volume": 1150328.0}, {"date": "2026-06-16", "close": 0.96, "volume": 1359249.0}, {"date": "2026-06-17", "close": 0.909, "volume": 659810.0}, {"date": "2026-06-18", "close": 0.955, "volume": 457558.0}, {"date": "2026-06-22", "close": 0.9412, "volume": 376170.0}, {"date": "2026-06-23", "close": 0.912, "volume": 356649.0}, {"date": "2026-06-24", "close": 0.8738, "volume": 397678.0}, {"date": "2026-06-25", "close": 0.894, "volume": 564023.0}, {"date": "2026-06-26", "close": 0.8885, "volume": 632137.0}, {"date": "2026-06-29", "close": 0.8991, "volume": 259619.0}, {"date": "2026-06-30", "close": 0.8811, "volume": 192797.0}, {"date": "2026-07-01", "close": 0.874, "volume": 197448.0}, {"date": "2026-07-02", "close": 0.8531, "volume": 575843.0}, {"date": "2026-07-06", "close": 0.8461, "volume": 286042.0}, {"date": "2026-07-07", "close": 0.8351, "volume": 184963.0}, {"date": "2026-07-08", "close": 0.8249, "volume": 344111.0}, {"date": "2026-07-09", "close": 0.7872, "volume": 791563.0}, {"date": "2026-07-10", "close": 0.7739, "volume": 305582.0}, {"date": "2026-07-13", "close": 0.7452, "volume": 324140.0}, {"date": "2026-07-14", "close": 0.752, "volume": 451632.0}, {"date": "2026-07-15", "close": 0.746, "volume": 327872.0}, {"date": "2026-07-16", "close": 0.7112, "volume": 159280.0}, {"date": "2026-07-17", "close": 0.7349, "volume": 250839.0}, {"date": "2026-07-20", "close": 0.7173, "volume": 131535.0}, {"date": "2026-07-21", "close": 0.76, "volume": 227049.0}, {"date": "2026-07-22", "close": 0.7155, "volume": 108285.0}, {"date": "2026-07-23", "close": 0.7005, "volume": 207614.0}, {"date": "2026-07-24", "close": 0.6814, "volume": 202051.0}], "refreshing": true}