{"ticker": "RZLT", "overview": {"cik": "1509261", "ticker": "RZLT", "name": "Rezolute, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000912282-26-001376", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-21", "title": "Proxy statement", "accession": "0001104659-26-117868", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115874", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-07", "title": "Form PRE 14A", "accession": "0001104659-26-114396", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001104659-26-113503", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-24", "title": "Annual report", "accession": "0001104659-26-110420", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001104659-26-110412", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001216", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003436", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000432", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001943462-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000912282-26-000936", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000912282-26-000930", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000912282-26-000929", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069206", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225186", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059422", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059392", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022242", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-054943", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0000912282-26-000533", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000401", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001104659-26-033592", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0000912282-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0000912282-26-000411", "price_sensitive": false}]}, "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": "RZLT", "has_prices": true, "as_of": "2026-07-24", "last": 4.99, "prev_close": 5.31, "change": -0.3199999999999994, "change_pct": -0.06026365348399236, "session_volume": 1146890.0, "vwap_5": 5.012382044832355, "vwap_20": 4.949069799837759, "vwap_60": 4.339747366537566, "vwap_250": 3.6783549240343367, "high_52w": 10.94, "low_52w": 1.4, "avg_volume_20": 1977353.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000053417-26-000065", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JENNISON ASSOCIATES LLC takes a 5.5% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000065-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "0000912282-26-001376", "src": "INSIDERS", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Daron Evans", "who_key": "Evans Daron", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on RZLT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411726/000091228226001376/0000912282-26-001376-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18230}, {"id": "13DG-0001172661-26-003436", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 4.84% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003436-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001943462-26-000006", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Dellora Investments LP", "who_key": "Dellora Investments LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dellora Investments LP takes a 5.1% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1943462/0001943462-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000070858-26-000432", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 1.2% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000432-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001193125-26-225186", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.28% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225186-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001493152-26-022242", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Opaleye Management Inc. moves to a 6.58% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-022242-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "recent_buys": [], "institutional": [{"id": "13DG-0000053417-26-000065", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Jennison Associates LLC", "who_key": "JENNISON ASSOCIATES LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "JENNISON ASSOCIATES LLC takes a 5.5% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/53417/0000053417-26-000065-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8150}, {"id": "13DG-0001172661-26-003436", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 4.84% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003436-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001943462-26-000006", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Dellora Investments LP", "who_key": "Dellora Investments LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Dellora Investments LP takes a 5.1% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1943462/0001943462-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0000070858-26-000432", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "BANK of America Corp /DE/", "who_key": "BANK OF AMERICA CORP /DE/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BANK OF AMERICA CORP /DE/ moves to a 1.2% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/70858/0000070858-26-000432-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001193125-26-225186", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.28% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225186-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0001493152-26-022242", "src": "13DG", "ticker": "RZLT", "cik": "1509261", "company": "Rezolute, Inc.", "company_raw": "Rezolute, Inc.", "who": "Opaleye Management Inc.", "who_key": "Opaleye Management Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Opaleye Management Inc. moves to a 6.58% passive stake in RZLT", "source_url": "https://www.sec.gov/Archives/edgar/data/1595855/0001493152-26-022242-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "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": "Rezolute, Inc. - Common Stock (NV)", "new_value": "Rezolute, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001509261", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001509261", "applied": 1, "detected_at": "2026-10-27T10:11:26.536942"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0000912282-26-001376", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-21", "title": "Proxy statement", "accession": "0001104659-26-117868", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001104659-26-115874", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-10-07", "title": "Form PRE 14A", "accession": "0001104659-26-114396", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001104659-26-113503", "price_sensitive": true}, {"form": "10-K", "date": "2026-09-24", "title": "Annual report", "accession": "0001104659-26-110420", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-24", "title": "FORM 8-K", "accession": "0001104659-26-110412", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000912282-26-001216", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003436", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000070858-26-000432", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001943462-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000912282-26-000936", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000912282-26-000930", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0000912282-26-000929", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069206", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-225186", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001104659-26-059422", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "FORM 8-K", "accession": "0001104659-26-059392", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001493152-26-022242", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "FORM 8-K", "accession": "0001104659-26-054943", "price_sensitive": true}, {"form": "4", "date": "2026-03-31", "title": "FORM 4", "accession": "0000912282-26-000533", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000401", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-24", "title": "FORM 8-K", "accession": "0001104659-26-033592", "price_sensitive": true}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0000912282-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-03-04", "title": "FORM 4", "accession": "0000912282-26-000411", "price_sensitive": false}], "performance": {"ticker": "RZLT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.925, "volume": 3957.0}, {"date": "2021-07-28", "close": 10.25, "volume": 11189.0}, {"date": "2021-07-29", "close": 11.1, "volume": 19664.0}, {"date": "2021-07-30", "close": 11.135, "volume": 5636.0}, {"date": "2021-08-02", "close": 11.115, "volume": 31997.0}, {"date": "2021-08-03", "close": 11.0, "volume": 6304.0}, {"date": "2021-08-04", "close": 11.12, "volume": 64441.0}, {"date": "2021-08-05", "close": 11.29, "volume": 6429.0}, {"date": "2021-08-06", "close": 11.11, "volume": 7536.0}, {"date": "2021-08-09", "close": 10.67, "volume": 42622.0}, {"date": "2021-08-10", "close": 11.35, "volume": 22318.0}, {"date": "2021-08-11", "close": 11.3, "volume": 12995.0}, {"date": "2021-08-12", "close": 11.06, "volume": 5416.0}, {"date": "2021-08-13", "close": 11.04, "volume": 9240.0}, {"date": "2021-08-16", "close": 11.04, "volume": 3974.0}, {"date": "2021-08-17", "close": 10.36, "volume": 5432.0}, {"date": "2021-08-18", "close": 10.0, "volume": 8233.0}, {"date": "2021-08-19", "close": 9.33, "volume": 7839.0}, {"date": "2021-08-20", "close": 9.91, "volume": 15978.0}, {"date": "2021-08-23", "close": 10.0, "volume": 13772.0}, {"date": "2021-08-24", "close": 9.985, "volume": 2573.0}, {"date": "2021-08-25", "close": 9.51, "volume": 12208.0}, {"date": "2021-08-26", "close": 9.74, "volume": 4614.0}, {"date": "2021-08-27", "close": 9.1836, "volume": 25234.0}, {"date": "2021-08-30", "close": 9.5, "volume": 23503.0}, {"date": "2021-08-31", "close": 9.24, "volume": 11949.0}, {"date": "2021-09-01", "close": 9.2, "volume": 10821.0}, {"date": "2021-09-02", "close": 9.22, "volume": 8377.0}, {"date": "2021-09-03", "close": 9.24, "volume": 2185.0}, {"date": "2021-09-07", "close": 9.74, "volume": 17188.0}, {"date": "2021-09-08", "close": 9.9, "volume": 34790.0}, {"date": "2021-09-09", "close": 10.0, "volume": 16025.0}, {"date": "2021-09-10", "close": 10.7, "volume": 41522.0}, {"date": "2021-09-13", "close": 9.75, "volume": 10554.0}, {"date": "2021-09-14", "close": 9.89, "volume": 5336.0}, {"date": "2021-09-15", "close": 9.67, "volume": 15125.0}, {"date": "2021-09-16", "close": 8.83, "volume": 17890.0}, {"date": "2021-09-17", "close": 8.1, "volume": 60999.0}, {"date": "2021-09-20", "close": 8.23, "volume": 16936.0}, {"date": "2021-09-21", "close": 8.23, "volume": 13372.0}, {"date": "2021-09-22", "close": 8.07, "volume": 14598.0}, {"date": "2021-09-23", "close": 8.335, "volume": 7913.0}, {"date": "2021-09-24", "close": 8.05, "volume": 9840.0}, {"date": "2021-09-27", "close": 7.8, "volume": 7310.0}, {"date": "2021-09-28", "close": 7.608, "volume": 5528.0}, {"date": "2021-09-29", "close": 7.45, "volume": 8559.0}, {"date": "2021-09-30", "close": 7.4785, "volume": 2480.0}, {"date": "2021-10-01", "close": 7.6, "volume": 4910.0}, {"date": "2021-10-04", "close": 7.3, "volume": 11438.0}, {"date": "2021-10-05", "close": 7.16, "volume": 12200.0}, {"date": "2021-10-06", "close": 7.16, "volume": 5458.0}, {"date": "2021-10-07", "close": 7.065, "volume": 7436.0}, {"date": "2021-10-08", "close": 7.42, "volume": 8744.0}, {"date": "2021-10-11", "close": 7.61, "volume": 9761.0}, {"date": "2021-10-12", "close": 7.61, "volume": 14101.0}, {"date": "2021-10-13", "close": 6.53, "volume": 1570625.0}, {"date": "2021-10-14", "close": 6.68, "volume": 590961.0}, {"date": "2021-10-15", "close": 6.65, "volume": 180999.0}, {"date": "2021-10-18", "close": 6.66, "volume": 144762.0}, {"date": "2021-10-19", "close": 6.6, "volume": 60243.0}, {"date": "2021-10-20", "close": 6.5, "volume": 97675.0}, {"date": "2021-10-21", "close": 6.5, "volume": 84059.0}, {"date": "2021-10-22", "close": 6.5, "volume": 72358.0}, {"date": "2021-10-25", "close": 6.5, "volume": 68909.0}, {"date": "2021-10-26", "close": 6.5, "volume": 132720.0}, {"date": "2021-10-27", "close": 6.5, "volume": 92649.0}, {"date": "2021-10-28", "close": 6.5, "volume": 199902.0}, {"date": "2021-10-29", "close": 6.4, "volume": 35050.0}, {"date": "2021-11-01", "close": 6.52, "volume": 34210.0}, {"date": "2021-11-02", "close": 6.6, "volume": 178087.0}, {"date": "2021-11-03", "close": 6.63, "volume": 19142.0}, {"date": "2021-11-04", "close": 6.6, "volume": 56641.0}, {"date": "2021-11-05", "close": 6.51, "volume": 13881.0}, {"date": "2021-11-08", "close": 6.64, "volume": 24076.0}, {"date": "2021-11-09", "close": 6.71, "volume": 44234.0}, {"date": "2021-11-10", "close": 6.46, "volume": 22459.0}, {"date": "2021-11-11", "close": 6.22, "volume": 21850.0}, {"date": "2021-11-12", "close": 6.3, "volume": 10101.0}, {"date": "2021-11-15", "close": 6.2, "volume": 29168.0}, {"date": "2021-11-16", "close": 6.0, "volume": 33337.0}, {"date": "2021-11-17", "close": 5.85, "volume": 19874.0}, {"date": "2021-11-18", "close": 6.02, "volume": 24174.0}, {"date": "2021-11-19", "close": 5.8, "volume": 9056.0}, {"date": "2021-11-22", "close": 5.4, "volume": 30361.0}, {"date": "2021-11-23", "close": 5.42, "volume": 15892.0}, {"date": "2021-11-24", "close": 5.5, "volume": 11266.0}, {"date": "2021-11-26", "close": 5.36, "volume": 3781.0}, {"date": "2021-11-29", "close": 5.26, "volume": 35643.0}, {"date": "2021-11-30", "close": 5.08, "volume": 54051.0}, {"date": "2021-12-01", "close": 4.65, "volume": 14803.0}, {"date": "2021-12-02", "close": 4.42, "volume": 34893.0}, {"date": "2021-12-03", "close": 4.21, "volume": 9200.0}, {"date": "2021-12-06", "close": 4.51, "volume": 36042.0}, {"date": "2021-12-07", "close": 4.72, "volume": 52897.0}, {"date": "2021-12-08", "close": 4.97, "volume": 22373.0}, {"date": "2021-12-09", "close": 4.57, "volume": 28105.0}, {"date": "2021-12-10", "close": 5.03, "volume": 76190.0}, {"date": "2021-12-13", "close": 5.08, "volume": 57716.0}, {"date": "2021-12-14", "close": 4.65, "volume": 23620.0}, {"date": "2021-12-15", "close": 4.77, "volume": 35446.0}, {"date": "2021-12-16", "close": 4.45, "volume": 24136.0}, {"date": "2021-12-17", "close": 4.44, "volume": 148501.0}, {"date": "2021-12-20", "close": 4.5, "volume": 63847.0}, {"date": "2021-12-21", "close": 4.75, "volume": 263911.0}, {"date": "2021-12-22", "close": 4.65, "volume": 34357.0}, {"date": "2021-12-23", "close": 4.66, "volume": 34396.0}, {"date": "2021-12-27", "close": 4.64, "volume": 47912.0}, {"date": "2021-12-28", "close": 4.75, "volume": 112686.0}, {"date": "2021-12-29", "close": 4.82, "volume": 14706.0}, {"date": "2021-12-30", "close": 4.85, "volume": 53009.0}, {"date": "2021-12-31", "close": 4.78, "volume": 54949.0}, {"date": "2022-01-03", "close": 5.1, "volume": 8034.0}, {"date": "2022-01-04", "close": 4.7, "volume": 19688.0}, {"date": "2022-01-05", "close": 4.88, "volume": 5538.0}, {"date": "2022-01-06", "close": 4.7653, "volume": 36505.0}, {"date": "2022-01-07", "close": 4.53, "volume": 25105.0}, {"date": "2022-01-10", "close": 4.72, "volume": 44995.0}, {"date": "2022-01-11", "close": 4.64, "volume": 97346.0}, {"date": "2022-01-12", "close": 4.51, "volume": 32123.0}, {"date": "2022-01-13", "close": 4.32, "volume": 33106.0}, {"date": "2022-01-14", "close": 4.5, "volume": 12483.0}, {"date": "2022-01-18", "close": 4.6, "volume": 9606.0}, {"date": "2022-01-19", "close": 4.63, "volume": 21277.0}, {"date": "2022-01-20", "close": 4.61, "volume": 16962.0}, {"date": "2022-01-21", "close": 4.42, "volume": 64468.0}, {"date": "2022-01-24", "close": 4.05, "volume": 30189.0}, {"date": "2022-01-25", "close": 4.25, "volume": 3128.0}, {"date": "2022-01-26", "close": 4.33, "volume": 37058.0}, {"date": "2022-01-27", "close": 3.91, "volume": 10311.0}, {"date": "2022-01-28", "close": 3.92, "volume": 66227.0}, {"date": "2022-01-31", "close": 4.56, "volume": 6816.0}, {"date": "2022-02-01", "close": 4.76, "volume": 20299.0}, {"date": "2022-02-02", "close": 4.68, "volume": 6342.0}, {"date": "2022-02-03", "close": 4.39, "volume": 8612.0}, {"date": "2022-02-04", "close": 4.41, "volume": 6086.0}, {"date": "2022-02-07", "close": 4.65, "volume": 22628.0}, {"date": "2022-02-08", "close": 4.53, "volume": 10396.0}, {"date": "2022-02-09", "close": 4.73, "volume": 31265.0}, {"date": "2022-02-10", "close": 4.695, "volume": 8470.0}, {"date": "2022-02-11", "close": 4.81, "volume": 65328.0}, {"date": "2022-02-14", "close": 4.7, "volume": 9977.0}, {"date": "2022-02-15", "close": 4.59, "volume": 9310.0}, {"date": "2022-02-16", "close": 4.5, "volume": 24561.0}, {"date": "2022-02-17", "close": 4.3, "volume": 6257.0}, {"date": "2022-02-18", "close": 4.21, "volume": 21831.0}, {"date": "2022-02-22", "close": 3.95, "volume": 62636.0}, {"date": "2022-02-23", "close": 3.21, "volume": 194434.0}, {"date": "2022-02-24", "close": 2.68, "volume": 102607.0}, {"date": "2022-02-25", "close": 2.4, "volume": 98793.0}, {"date": "2022-02-28", "close": 2.6101, "volume": 27709.0}, {"date": "2022-03-01", "close": 2.69, "volume": 5607.0}, {"date": "2022-03-02", "close": 2.51, "volume": 6902.0}, {"date": "2022-03-03", "close": 2.66, "volume": 39775.0}, {"date": "2022-03-04", "close": 2.65, "volume": 4112.0}, {"date": "2022-03-07", "close": 2.45, "volume": 11693.0}, {"date": "2022-03-08", "close": 2.56, "volume": 13905.0}, {"date": "2022-03-09", "close": 2.75, "volume": 3576.0}, {"date": "2022-03-10", "close": 2.71, "volume": 3974.0}, {"date": "2022-03-11", "close": 2.5, "volume": 14212.0}, {"date": "2022-03-14", "close": 2.29, "volume": 4930.0}, {"date": "2022-03-15", "close": 2.27, "volume": 2815.0}, {"date": "2022-03-16", "close": 2.3, "volume": 5039.0}, {"date": "2022-03-17", "close": 2.69, "volume": 17896.0}, {"date": "2022-03-18", "close": 4.1, "volume": 134693.0}, {"date": "2022-03-21", "close": 3.66, "volume": 58407.0}, {"date": "2022-03-22", "close": 3.68, "volume": 84063.0}, {"date": "2022-03-23", "close": 3.95, "volume": 8806612.0}, {"date": "2022-03-24", "close": 4.0, "volume": 436207.0}, {"date": "2022-03-25", "close": 3.88, "volume": 336681.0}, {"date": "2022-03-28", "close": 3.67, "volume": 182261.0}, {"date": "2022-03-29", "close": 3.35, "volume": 139976.0}, {"date": "2022-03-30", "close": 3.37, "volume": 133669.0}, {"date": "2022-03-31", "close": 3.38, "volume": 161884.0}, {"date": "2022-04-01", "close": 3.62, "volume": 133790.0}, {"date": "2022-04-04", "close": 3.62, "volume": 128436.0}, {"date": "2022-04-05", "close": 3.7, "volume": 117707.0}, {"date": "2022-04-06", "close": 3.7, "volume": 124835.0}, {"date": "2022-04-07", "close": 3.7, "volume": 72514.0}, {"date": "2022-04-08", "close": 3.79, "volume": 74934.0}, {"date": "2022-04-11", "close": 3.65, "volume": 41521.0}, {"date": "2022-04-12", "close": 3.45, "volume": 42785.0}, {"date": "2022-04-13", "close": 3.58, "volume": 51317.0}, {"date": "2022-04-14", "close": 3.46, "volume": 85922.0}, {"date": "2022-04-18", "close": 3.64, "volume": 61082.0}, {"date": "2022-04-19", "close": 3.61, "volume": 41436.0}, {"date": "2022-04-20", "close": 3.53, "volume": 32179.0}, {"date": "2022-04-21", "close": 3.31, "volume": 17234.0}, {"date": "2022-04-22", "close": 3.3, "volume": 10922.0}, {"date": "2022-04-25", "close": 3.425, "volume": 49390.0}, {"date": "2022-04-26", "close": 3.16, "volume": 32044.0}, {"date": "2022-04-27", "close": 3.32, "volume": 23293.0}, {"date": "2022-04-28", "close": 3.44, "volume": 14560.0}, {"date": "2022-04-29", "close": 3.8, "volume": 26924.0}, {"date": "2022-05-02", "close": 3.85, "volume": 505516.0}, {"date": "2022-05-03", "close": 3.77, "volume": 107038.0}, {"date": "2022-05-04", "close": 3.77, "volume": 158077.0}, {"date": "2022-05-05", "close": 3.7, "volume": 62007.0}, {"date": "2022-05-06", "close": 3.85, "volume": 71498.0}, {"date": "2022-05-09", "close": 3.69, "volume": 157295.0}, {"date": "2022-05-10", "close": 3.48, "volume": 85448.0}, {"date": "2022-05-11", "close": 3.38, "volume": 77144.0}, {"date": "2022-05-12", "close": 3.25, "volume": 39105.0}, {"date": "2022-05-13", "close": 3.45, "volume": 30889.0}, {"date": "2022-05-16", "close": 3.53, "volume": 12237.0}, {"date": "2022-05-17", "close": 3.35, "volume": 54004.0}, {"date": "2022-05-18", "close": 2.86, "volume": 74712.0}, {"date": "2022-05-19", "close": 3.0, "volume": 64934.0}, {"date": "2022-05-20", "close": 3.09, "volume": 35875.0}, {"date": "2022-05-23", "close": 2.91, "volume": 55882.0}, {"date": "2022-05-24", "close": 3.03, "volume": 10991.0}, {"date": "2022-05-25", "close": 3.08, "volume": 9517.0}, {"date": "2022-05-26", "close": 3.0, "volume": 36675.0}, {"date": "2022-05-27", "close": 3.09, "volume": 11995.0}, {"date": "2022-05-31", "close": 2.8, "volume": 35570.0}, {"date": "2022-06-01", "close": 2.83, "volume": 20589.0}, {"date": "2022-06-02", "close": 2.96, "volume": 77786.0}, {"date": "2022-06-03", "close": 2.82, "volume": 117547.0}, {"date": "2022-06-06", "close": 3.09, "volume": 61207.0}, {"date": "2022-06-07", "close": 3.01, "volume": 49590.0}, {"date": "2022-06-08", "close": 2.6, "volume": 45438.0}, {"date": "2022-06-09", "close": 2.78, "volume": 25946.0}, {"date": "2022-06-10", "close": 3.0, "volume": 40951.0}, {"date": "2022-06-13", "close": 2.94, "volume": 102947.0}, {"date": "2022-06-14", "close": 3.03, "volume": 231213.0}, {"date": "2022-06-15", "close": 3.15, "volume": 392847.0}, {"date": "2022-06-16", "close": 3.2, "volume": 248891.0}, {"date": "2022-06-17", "close": 3.3, "volume": 699047.0}, {"date": "2022-06-21", "close": 3.29, "volume": 282527.0}, {"date": "2022-06-22", "close": 3.29, "volume": 283296.0}, {"date": "2022-06-23", "close": 3.4, "volume": 77670.0}, {"date": "2022-06-24", "close": 3.4, "volume": 134642.0}, {"date": "2022-06-27", "close": 3.5, "volume": 43172.0}, {"date": "2022-06-28", "close": 3.34, "volume": 32656.0}, {"date": "2022-06-29", "close": 3.24, "volume": 8597.0}, {"date": "2022-06-30", "close": 3.23, "volume": 19498.0}, {"date": "2022-07-01", "close": 3.49, "volume": 5612.0}, {"date": "2022-07-05", "close": 3.33, "volume": 29501.0}, {"date": "2022-07-06", "close": 3.16, "volume": 21455.0}, {"date": "2022-07-07", "close": 3.18, "volume": 56568.0}, {"date": "2022-07-08", "close": 3.17, "volume": 30237.0}, {"date": "2022-07-11", "close": 3.21, "volume": 7055.0}, {"date": "2022-07-12", "close": 3.23, "volume": 33351.0}, {"date": "2022-07-13", "close": 3.06, "volume": 5066.0}, {"date": "2022-07-14", "close": 3.11, "volume": 11096.0}, {"date": "2022-07-15", "close": 3.03, "volume": 15972.0}, {"date": "2022-07-18", "close": 3.27, "volume": 18048.0}, {"date": "2022-07-19", "close": 2.99, "volume": 17718.0}, {"date": "2022-07-20", "close": 3.09, "volume": 12726.0}, {"date": "2022-07-21", "close": 3.11, "volume": 13446.0}, {"date": "2022-07-22", "close": 3.08, "volume": 5266.0}, {"date": "2022-07-25", "close": 3.01, "volume": 14740.0}, {"date": "2022-07-26", "close": 3.12, "volume": 8500.0}, {"date": "2022-07-27", "close": 3.13, "volume": 7905.0}, {"date": "2022-07-28", "close": 3.26, "volume": 7054.0}, {"date": "2022-07-29", "close": 3.13, "volume": 13463.0}, {"date": "2022-08-01", "close": 3.11, "volume": 9477.0}, {"date": "2022-08-02", "close": 3.15, "volume": 15687.0}, {"date": "2022-08-03", "close": 3.17, "volume": 9547.0}, {"date": "2022-08-04", "close": 3.2, "volume": 11280.0}, {"date": "2022-08-05", "close": 3.23, "volume": 9822.0}, {"date": "2022-08-08", "close": 3.19, "volume": 31729.0}, {"date": "2022-08-09", "close": 3.12, "volume": 8357.0}, {"date": "2022-08-10", "close": 3.02, "volume": 21564.0}, {"date": "2022-08-11", "close": 2.93, "volume": 7420.0}, {"date": "2022-08-12", "close": 3.07, "volume": 9761.0}, {"date": "2022-08-15", "close": 3.16, "volume": 3489.0}, {"date": "2022-08-16", "close": 3.1, "volume": 26096.0}, {"date": "2022-08-17", "close": 3.19, "volume": 1784.0}, {"date": "2022-08-18", "close": 3.08, "volume": 3236.0}, {"date": "2022-08-19", "close": 2.84, "volume": 7640.0}, {"date": "2022-08-22", "close": 2.73, "volume": 5623.0}, {"date": "2022-08-23", "close": 2.56, "volume": 5922.0}, {"date": "2022-08-24", "close": 2.53, "volume": 10705.0}, {"date": "2022-08-25", "close": 2.61, "volume": 34246.0}, {"date": "2022-08-26", "close": 2.62, "volume": 20208.0}, {"date": "2022-08-29", "close": 2.5, "volume": 9139.0}, {"date": "2022-08-30", "close": 2.39, "volume": 10749.0}, {"date": "2022-08-31", "close": 2.38, "volume": 18359.0}, {"date": "2022-09-01", "close": 2.31, "volume": 2495.0}, {"date": "2022-09-02", "close": 2.37, "volume": 8076.0}, {"date": "2022-09-06", "close": 2.28, "volume": 6709.0}, {"date": "2022-09-07", "close": 2.25, "volume": 28768.0}, {"date": "2022-09-08", "close": 2.19, "volume": 9508.0}, {"date": "2022-09-09", "close": 2.27, "volume": 6332.0}, {"date": "2022-09-12", "close": 2.35, "volume": 136093.0}, {"date": "2022-09-13", "close": 2.53, "volume": 9971.0}, {"date": "2022-09-14", "close": 2.7, "volume": 39174.0}, {"date": "2022-09-15", "close": 2.7, "volume": 29828.0}, {"date": "2022-09-16", "close": 2.71, "volume": 104238.0}, {"date": "2022-09-19", "close": 2.86, "volume": 61587.0}, {"date": "2022-09-20", "close": 3.02, "volume": 21559.0}, {"date": "2022-09-21", "close": 3.0, "volume": 14141.0}, {"date": "2022-09-22", "close": 2.95, "volume": 24027.0}, {"date": "2022-09-23", "close": 2.82, "volume": 25069.0}, {"date": "2022-09-26", "close": 2.74, "volume": 2006.0}, {"date": "2022-09-27", "close": 2.52, "volume": 666498.0}, {"date": "2022-09-28", "close": 2.8, "volume": 15012.0}, {"date": "2022-09-29", "close": 2.71, "volume": 3233.0}, {"date": "2022-09-30", "close": 2.74, "volume": 22963.0}, {"date": "2022-10-03", "close": 2.74, "volume": 6057.0}, {"date": "2022-10-04", "close": 2.84, "volume": 29484.0}, {"date": "2022-10-05", "close": 2.83, "volume": 10308.0}, {"date": "2022-10-06", "close": 2.74, "volume": 15153.0}, {"date": "2022-10-07", "close": 2.68, "volume": 17614.0}, {"date": "2022-10-10", "close": 2.8, "volume": 4188.0}, {"date": "2022-10-11", "close": 2.47, "volume": 49064.0}, {"date": "2022-10-12", "close": 2.47, "volume": 12713.0}, {"date": "2022-10-13", "close": 2.26, "volume": 19452.0}, {"date": "2022-10-14", "close": 2.21, "volume": 14377.0}, {"date": "2022-10-17", "close": 2.22, "volume": 9929.0}, {"date": "2022-10-18", "close": 2.24, "volume": 7918.0}, {"date": "2022-10-19", "close": 2.18, "volume": 6844.0}, {"date": "2022-10-20", "close": 2.13, "volume": 26309.0}, {"date": "2022-10-21", "close": 1.98, "volume": 15589.0}, {"date": "2022-10-24", "close": 1.85, "volume": 33844.0}, {"date": "2022-10-25", "close": 1.93, "volume": 3714.0}, {"date": "2022-10-26", "close": 1.82, "volume": 5965.0}, {"date": "2022-10-27", "close": 1.78, "volume": 21349.0}, {"date": "2022-10-28", "close": 1.665, "volume": 53715.0}, {"date": "2022-10-31", "close": 1.69, "volume": 40101.0}, {"date": "2022-11-01", "close": 1.655, "volume": 116397.0}, {"date": "2022-11-02", "close": 1.66, "volume": 38050.0}, {"date": "2022-11-03", "close": 1.66, "volume": 33536.0}, {"date": "2022-11-04", "close": 1.6, "volume": 14482.0}, {"date": "2022-11-07", "close": 1.81, "volume": 2395138.0}, {"date": "2022-11-08", "close": 1.74, "volume": 29161.0}, {"date": "2022-11-09", "close": 1.67, "volume": 12457.0}, {"date": "2022-11-10", "close": 1.67, "volume": 23960.0}, {"date": "2022-11-11", "close": 1.57, "volume": 15383.0}, {"date": "2022-11-14", "close": 1.6, "volume": 42372.0}, {"date": "2022-11-15", "close": 1.59, "volume": 151516.0}, {"date": "2022-11-16", "close": 1.74, "volume": 58243.0}, {"date": "2022-11-17", "close": 1.705, "volume": 15698.0}, {"date": "2022-11-18", "close": 1.7, "volume": 8983.0}, {"date": "2022-11-21", "close": 1.62, "volume": 42135.0}, {"date": "2022-11-22", "close": 1.59, "volume": 22069.0}, {"date": "2022-11-23", "close": 1.51, "volume": 96954.0}, {"date": "2022-11-25", "close": 1.56, "volume": 38843.0}, {"date": "2022-11-28", "close": 1.6, "volume": 25504.0}, {"date": "2022-11-29", "close": 1.64, "volume": 16429.0}, {"date": "2022-11-30", "close": 1.65, "volume": 39903.0}, {"date": "2022-12-01", "close": 1.62, "volume": 32824.0}, {"date": "2022-12-02", "close": 1.78, "volume": 25348.0}, {"date": "2022-12-05", "close": 1.71, "volume": 29582.0}, {"date": "2022-12-06", "close": 1.62, "volume": 39934.0}, {"date": "2022-12-07", "close": 1.56, "volume": 6244.0}, {"date": "2022-12-08", "close": 1.61, "volume": 23743.0}, {"date": "2022-12-09", "close": 1.49, "volume": 35835.0}, {"date": "2022-12-12", "close": 1.55, "volume": 55687.0}, {"date": "2022-12-13", "close": 1.54, "volume": 12325.0}, {"date": "2022-12-14", "close": 1.52, "volume": 43092.0}, {"date": "2022-12-15", "close": 1.49, "volume": 63173.0}, {"date": "2022-12-16", "close": 1.46, "volume": 91164.0}, {"date": "2022-12-19", "close": 1.38, "volume": 36735.0}, {"date": "2022-12-20", "close": 1.54, "volume": 445997.0}, {"date": "2022-12-21", "close": 1.79, "volume": 174673.0}, {"date": "2022-12-22", "close": 1.99, "volume": 82017.0}, {"date": "2022-12-23", "close": 2.08, "volume": 135251.0}, {"date": "2022-12-27", "close": 1.98, "volume": 26075.0}, {"date": "2022-12-28", "close": 2.0, "volume": 30384.0}, {"date": "2022-12-29", "close": 2.08, "volume": 64987.0}, {"date": "2022-12-30", "close": 2.07, "volume": 68021.0}, {"date": "2023-01-03", "close": 1.88, "volume": 32021.0}, {"date": "2023-01-04", "close": 1.88, "volume": 24116.0}, {"date": "2023-01-05", "close": 1.85, "volume": 21373.0}, {"date": "2023-01-06", "close": 1.79, "volume": 26709.0}, {"date": "2023-01-09", "close": 1.97, "volume": 27762.0}, {"date": "2023-01-10", "close": 2.01, "volume": 6367.0}, {"date": "2023-01-11", "close": 1.86, "volume": 25804.0}, {"date": "2023-01-12", "close": 1.99, "volume": 20333.0}, {"date": "2023-01-13", "close": 1.95, "volume": 4340.0}, {"date": "2023-01-17", "close": 2.13, "volume": 77729.0}, {"date": "2023-01-18", "close": 1.99, "volume": 29319.0}, {"date": "2023-01-19", "close": 2.02, "volume": 42437.0}, {"date": "2023-01-20", "close": 2.0, "volume": 74472.0}, {"date": "2023-01-23", "close": 2.0, "volume": 7897.0}, {"date": "2023-01-24", "close": 2.0, "volume": 61684.0}, {"date": "2023-01-25", "close": 1.995, "volume": 56946.0}, {"date": "2023-01-26", "close": 2.06, "volume": 78053.0}, {"date": "2023-01-27", "close": 2.1701, "volume": 23551.0}, {"date": "2023-01-30", "close": 2.39, "volume": 23916.0}, {"date": "2023-01-31", "close": 2.57, "volume": 20582.0}, {"date": "2023-02-01", "close": 2.77, "volume": 45807.0}, {"date": "2023-02-02", "close": 2.65, "volume": 73122.0}, {"date": "2023-02-03", "close": 2.69, "volume": 14840.0}, {"date": "2023-02-06", "close": 2.77, "volume": 8538.0}, {"date": "2023-02-07", "close": 2.87, "volume": 27263.0}, {"date": "2023-02-08", "close": 2.74, "volume": 9350.0}, {"date": "2023-02-09", "close": 2.74, "volume": 8633.0}, {"date": "2023-02-10", "close": 2.78, "volume": 5442.0}, {"date": "2023-02-13", "close": 2.69, "volume": 7675.0}, {"date": "2023-02-14", "close": 2.57, "volume": 13841.0}, {"date": "2023-02-15", "close": 2.49, "volume": 14885.0}, {"date": "2023-02-16", "close": 2.51, "volume": 6315.0}, {"date": "2023-02-17", "close": 2.62, "volume": 7721.0}, {"date": "2023-02-21", "close": 2.38, "volume": 6357.0}, {"date": "2023-02-22", "close": 2.3, "volume": 14097.0}, {"date": "2023-02-23", "close": 2.2201, "volume": 21426.0}, {"date": "2023-02-24", "close": 2.16, "volume": 6528.0}, {"date": "2023-02-27", "close": 2.5, "volume": 17278.0}, {"date": "2023-02-28", "close": 2.48, "volume": 7472.0}, {"date": "2023-03-01", "close": 2.55, "volume": 8468.0}, {"date": "2023-03-02", "close": 2.52, "volume": 23199.0}, {"date": "2023-03-03", "close": 2.5, "volume": 26127.0}, {"date": "2023-03-06", "close": 2.47, "volume": 18882.0}, {"date": "2023-03-07", "close": 2.42, "volume": 35983.0}, {"date": "2023-03-08", "close": 2.6, "volume": 8504.0}, {"date": "2023-03-09", "close": 2.46, "volume": 19080.0}, {"date": "2023-03-10", "close": 2.18, "volume": 17313.0}, {"date": "2023-03-13", "close": 2.14, "volume": 20664.0}, {"date": "2023-03-14", "close": 2.27, "volume": 7740.0}, {"date": "2023-03-15", "close": 2.28, "volume": 4592.0}, {"date": "2023-03-16", "close": 2.17, "volume": 11763.0}, {"date": "2023-03-17", "close": 1.82, "volume": 139943.0}, {"date": "2023-03-20", "close": 2.01, "volume": 80256.0}, {"date": "2023-03-21", "close": 2.12, "volume": 16727.0}, {"date": "2023-03-22", "close": 2.06, "volume": 4845.0}, {"date": "2023-03-23", "close": 1.95, "volume": 55411.0}, {"date": "2023-03-24", "close": 1.96, "volume": 4296.0}, {"date": "2023-03-27", "close": 2.0004, "volume": 9236.0}, {"date": "2023-03-28", "close": 1.85, "volume": 25563.0}, {"date": "2023-03-29", "close": 2.04, "volume": 41354.0}, {"date": "2023-03-30", "close": 1.9005, "volume": 119395.0}, {"date": "2023-03-31", "close": 1.92, "volume": 22406.0}, {"date": "2023-04-03", "close": 2.05, "volume": 76087.0}, {"date": "2023-04-04", "close": 1.96, "volume": 26886.0}, {"date": "2023-04-05", "close": 1.97, "volume": 16420.0}, {"date": "2023-04-06", "close": 1.97, "volume": 18959.0}, {"date": "2023-04-10", "close": 2.01, "volume": 783.0}, {"date": "2023-04-11", "close": 1.99, "volume": 30774.0}, {"date": "2023-04-12", "close": 1.79, "volume": 17723.0}, {"date": "2023-04-13", "close": 1.87, "volume": 9306.0}, {"date": "2023-04-14", "close": 1.75, "volume": 20408.0}, {"date": "2023-04-17", "close": 2.05, "volume": 13867.0}, {"date": "2023-04-18", "close": 1.95, "volume": 7051.0}, {"date": "2023-04-19", "close": 1.91, "volume": 6957.0}, {"date": "2023-04-20", "close": 1.95, "volume": 20414.0}, {"date": "2023-04-21", "close": 1.91, "volume": 245284.0}, {"date": "2023-04-24", "close": 2.12, "volume": 595862.0}, {"date": "2023-04-25", "close": 2.05, "volume": 3953.0}, {"date": "2023-04-26", "close": 2.0, "volume": 4966.0}, {"date": "2023-04-27", "close": 2.07, "volume": 16522.0}, {"date": "2023-04-28", "close": 2.085, "volume": 11581.0}, {"date": "2023-05-01", "close": 2.1, "volume": 7348.0}, {"date": "2023-05-02", "close": 2.11, "volume": 14361.0}, {"date": "2023-05-03", "close": 2.15, "volume": 11936.0}, {"date": "2023-05-04", "close": 2.13, "volume": 27145.0}, {"date": "2023-05-05", "close": 2.3, "volume": 14386.0}, {"date": "2023-05-08", "close": 2.33, "volume": 9073.0}, {"date": "2023-05-09", "close": 2.03, "volume": 77375.0}, {"date": "2023-05-10", "close": 2.09, "volume": 16959.0}, {"date": "2023-05-11", "close": 2.03, "volume": 9397.0}, {"date": "2023-05-12", "close": 2.07, "volume": 2252.0}, {"date": "2023-05-15", "close": 2.0801, "volume": 12558.0}, {"date": "2023-05-16", "close": 2.09, "volume": 5609.0}, {"date": "2023-05-17", "close": 2.15, "volume": 7653.0}, {"date": "2023-05-18", "close": 2.09, "volume": 4997.0}, {"date": "2023-05-19", "close": 2.14, "volume": 3585.0}, {"date": "2023-05-22", "close": 2.05, "volume": 16195.0}, {"date": "2023-05-23", "close": 2.05, "volume": 13225.0}, {"date": "2023-05-24", "close": 2.22, "volume": 10333.0}, {"date": "2023-05-25", "close": 2.11, "volume": 7938.0}, {"date": "2023-05-26", "close": 2.1, "volume": 9180.0}, {"date": "2023-05-30", "close": 2.09, "volume": 16396.0}, {"date": "2023-05-31", "close": 2.13, "volume": 11283.0}, {"date": "2023-06-01", "close": 1.97, "volume": 36978.0}, {"date": "2023-06-02", "close": 2.06, "volume": 13172.0}, {"date": "2023-06-05", "close": 2.11, "volume": 1781.0}, {"date": "2023-06-06", "close": 2.06, "volume": 13960.0}, {"date": "2023-06-07", "close": 2.075, "volume": 2335.0}, {"date": "2023-06-08", "close": 1.98, "volume": 1485.0}, {"date": "2023-06-09", "close": 2.04, "volume": 4528.0}, {"date": "2023-06-12", "close": 2.09, "volume": 6484.0}, {"date": "2023-06-13", "close": 2.02, "volume": 7223.0}, {"date": "2023-06-14", "close": 1.98, "volume": 26325.0}, {"date": "2023-06-15", "close": 2.05, "volume": 7756.0}, {"date": "2023-06-16", "close": 2.19, "volume": 4813.0}, {"date": "2023-06-20", "close": 2.23, "volume": 16523.0}, {"date": "2023-06-21", "close": 2.3, "volume": 15634.0}, {"date": "2023-06-22", "close": 2.15, "volume": 5940.0}, {"date": "2023-06-23", "close": 2.22, "volume": 18428.0}, {"date": "2023-06-26", "close": 2.17, "volume": 8904.0}, {"date": "2023-06-27", "close": 2.07, "volume": 11314.0}, {"date": "2023-06-28", "close": 2.0, "volume": 195099.0}, {"date": "2023-06-29", "close": 1.86, "volume": 27281.0}, {"date": "2023-06-30", "close": 1.98, "volume": 28291.0}, {"date": "2023-07-03", "close": 2.025, "volume": 22122.0}, {"date": "2023-07-05", "close": 2.075, "volume": 36125.0}, {"date": "2023-07-06", "close": 2.02, "volume": 28165.0}, {"date": "2023-07-07", "close": 2.04, "volume": 43157.0}, {"date": "2023-07-10", "close": 2.06, "volume": 36624.0}, {"date": "2023-07-11", "close": 2.1, "volume": 125313.0}, {"date": "2023-07-12", "close": 1.97, "volume": 16696.0}, {"date": "2023-07-13", "close": 2.04, "volume": 10533.0}, {"date": "2023-07-14", "close": 1.88, "volume": 28442.0}, {"date": "2023-07-17", "close": 2.03, "volume": 12358.0}, {"date": "2023-07-18", "close": 2.03, "volume": 33758.0}, {"date": "2023-07-19", "close": 2.01, "volume": 3838.0}, {"date": "2023-07-20", "close": 1.98, "volume": 82291.0}, {"date": "2023-07-21", "close": 1.98, "volume": 5777.0}, {"date": "2023-07-24", "close": 1.81, "volume": 20397.0}, {"date": "2023-07-25", "close": 1.76, "volume": 38060.0}, {"date": "2023-07-26", "close": 1.85, "volume": 25518.0}, {"date": "2023-07-27", "close": 1.81, "volume": 13699.0}, {"date": "2023-07-28", "close": 1.86, "volume": 39509.0}, {"date": "2023-07-31", "close": 1.87, "volume": 22271.0}, {"date": "2023-08-01", "close": 1.77, "volume": 19684.0}, {"date": "2023-08-02", "close": 1.77, "volume": 46216.0}, {"date": "2023-08-03", "close": 1.79, "volume": 36722.0}, {"date": "2023-08-04", "close": 1.69, "volume": 41654.0}, {"date": "2023-08-07", "close": 1.7, "volume": 21960.0}, {"date": "2023-08-08", "close": 1.59, "volume": 96097.0}, {"date": "2023-08-09", "close": 1.45, "volume": 103349.0}, {"date": "2023-08-10", "close": 1.46, "volume": 40351.0}, {"date": "2023-08-11", "close": 1.46, "volume": 26629.0}, {"date": "2023-08-14", "close": 1.43, "volume": 46670.0}, {"date": "2023-08-15", "close": 1.42, "volume": 12158.0}, {"date": "2023-08-16", "close": 1.52, "volume": 29420.0}, {"date": "2023-08-17", "close": 1.49, "volume": 15689.0}, {"date": "2023-08-18", "close": 1.49, "volume": 20764.0}, {"date": "2023-08-21", "close": 1.47, "volume": 23863.0}, {"date": "2023-08-22", "close": 1.44, "volume": 41910.0}, {"date": "2023-08-23", "close": 1.44, "volume": 27628.0}, {"date": "2023-08-24", "close": 1.42, "volume": 45888.0}, {"date": "2023-08-25", "close": 1.43, "volume": 5528.0}, {"date": "2023-08-28", "close": 1.4, "volume": 11090.0}, {"date": "2023-08-29", "close": 1.4, "volume": 12556.0}, {"date": "2023-08-30", "close": 1.36, "volume": 15220.0}, {"date": "2023-08-31", "close": 1.44, "volume": 71014.0}, {"date": "2023-09-01", "close": 1.46, "volume": 10605.0}, {"date": "2023-09-05", "close": 1.43, "volume": 21354.0}, {"date": "2023-09-06", "close": 1.45, "volume": 6932.0}, {"date": "2023-09-07", "close": 1.45, "volume": 27838.0}, {"date": "2023-09-08", "close": 1.47, "volume": 45771.0}, {"date": "2023-09-11", "close": 1.49, "volume": 65192.0}, {"date": "2023-09-12", "close": 1.43, "volume": 35645.0}, {"date": "2023-09-13", "close": 1.58, "volume": 47098.0}, {"date": "2023-09-14", "close": 1.55, "volume": 14803.0}, {"date": "2023-09-15", "close": 1.55, "volume": 72281.0}, {"date": "2023-09-18", "close": 1.49, "volume": 20808.0}, {"date": "2023-09-19", "close": 1.44, "volume": 10673.0}, {"date": "2023-09-20", "close": 1.37, "volume": 29048.0}, {"date": "2023-09-21", "close": 1.39, "volume": 39328.0}, {"date": "2023-09-22", "close": 1.42, "volume": 18640.0}, {"date": "2023-09-25", "close": 1.33, "volume": 16442.0}, {"date": "2023-09-26", "close": 1.35, "volume": 38909.0}, {"date": "2023-09-27", "close": 1.36, "volume": 15079.0}, {"date": "2023-09-28", "close": 1.345, "volume": 31651.0}, {"date": "2023-09-29", "close": 1.32, "volume": 29320.0}, {"date": "2023-10-02", "close": 1.24, "volume": 15028.0}, {"date": "2023-10-03", "close": 1.22, "volume": 33202.0}, {"date": "2023-10-04", "close": 1.12, "volume": 22605.0}, {"date": "2023-10-05", "close": 1.13, "volume": 14559.0}, {"date": "2023-10-06", "close": 1.0661, "volume": 33612.0}, {"date": "2023-10-09", "close": 0.9997, "volume": 12124.0}, {"date": "2023-10-10", "close": 1.0, "volume": 31153.0}, {"date": "2023-10-11", "close": 0.94, "volume": 481468.0}, {"date": "2023-10-12", "close": 0.8887, "volume": 28216.0}, {"date": "2023-10-13", "close": 0.8654, "volume": 51270.0}, {"date": "2023-10-16", "close": 0.92, "volume": 57446.0}, {"date": "2023-10-17", "close": 0.98, "volume": 45324.0}, {"date": "2023-10-18", "close": 1.04, "volume": 11577.0}, {"date": "2023-10-19", "close": 0.95, "volume": 52627.0}, {"date": "2023-10-20", "close": 1.02, "volume": 54904.0}, {"date": "2023-10-23", "close": 0.965, "volume": 10309.0}, {"date": "2023-10-24", "close": 0.9442, "volume": 34654.0}, {"date": "2023-10-25", "close": 1.03, "volume": 87561.0}, {"date": "2023-10-26", "close": 0.98, "volume": 46365.0}, {"date": "2023-10-27", "close": 0.985, "volume": 31414.0}, {"date": "2023-10-30", "close": 1.05, "volume": 20864.0}, {"date": "2023-10-31", "close": 0.95, "volume": 28685.0}, {"date": "2023-11-01", "close": 1.025, "volume": 43185.0}, {"date": "2023-11-02", "close": 0.98, "volume": 29890.0}, {"date": "2023-11-03", "close": 1.0, "volume": 36538.0}, {"date": "2023-11-06", "close": 0.947, "volume": 14016.0}, {"date": "2023-11-07", "close": 0.982, "volume": 13433.0}, {"date": "2023-11-08", "close": 1.0, "volume": 47828.0}, {"date": "2023-11-09", "close": 0.85, "volume": 72752.0}, {"date": "2023-11-10", "close": 0.7601, "volume": 26810.0}, {"date": "2023-11-13", "close": 0.853, "volume": 20566.0}, {"date": "2023-11-14", "close": 0.79, "volume": 110314.0}, {"date": "2023-11-15", "close": 0.751, "volume": 58521.0}, {"date": "2023-11-16", "close": 0.8085, "volume": 28965.0}, {"date": "2023-11-17", "close": 0.8178, "volume": 59102.0}, {"date": "2023-11-20", "close": 0.7501, "volume": 66020.0}, {"date": "2023-11-21", "close": 0.8044, "volume": 49680.0}, {"date": "2023-11-22", "close": 0.7673, "volume": 72892.0}, {"date": "2023-11-24", "close": 0.77, "volume": 99206.0}, {"date": "2023-11-27", "close": 0.7748, "volume": 33621.0}, {"date": "2023-11-28", "close": 0.761, "volume": 8242.0}, {"date": "2023-11-29", "close": 0.738, "volume": 20654.0}, {"date": "2023-11-30", "close": 0.772, "volume": 51820.0}, {"date": "2023-12-01", "close": 0.8066, "volume": 54339.0}, {"date": "2023-12-04", "close": 0.8051, "volume": 33001.0}, {"date": "2023-12-05", "close": 0.8597, "volume": 30439.0}, {"date": "2023-12-06", "close": 0.8872, "volume": 29527.0}, {"date": "2023-12-07", "close": 0.92, "volume": 60857.0}, {"date": "2023-12-08", "close": 0.86, "volume": 9661.0}, {"date": "2023-12-11", "close": 0.85, "volume": 5707.0}, {"date": "2023-12-12", "close": 0.84, "volume": 142163.0}, {"date": "2023-12-13", "close": 0.9103, "volume": 832871.0}, {"date": "2023-12-14", "close": 0.8779, "volume": 90108.0}, {"date": "2023-12-15", "close": 0.85, "volume": 63930.0}, {"date": "2023-12-18", "close": 0.88, "volume": 115230.0}, {"date": "2023-12-19", "close": 0.8827, "volume": 80081.0}, {"date": "2023-12-20", "close": 0.9, "volume": 44675.0}, {"date": "2023-12-21", "close": 0.8993, "volume": 106080.0}, {"date": "2023-12-22", "close": 0.9, "volume": 60021.0}, {"date": "2023-12-26", "close": 0.9, "volume": 42274.0}, {"date": "2023-12-27", "close": 0.96, "volume": 557292.0}, {"date": "2023-12-28", "close": 0.9888, "volume": 30895.0}, {"date": "2023-12-29", "close": 0.9925, "volume": 23323.0}, {"date": "2024-01-02", "close": 1.015, "volume": 109957.0}, {"date": "2024-01-03", "close": 1.0, "volume": 56127.0}, {"date": "2024-01-04", "close": 0.9787, "volume": 30888.0}, {"date": "2024-01-05", "close": 0.9576, "volume": 18588.0}, {"date": "2024-01-08", "close": 1.03, "volume": 13759.0}, {"date": "2024-01-09", "close": 1.13, "volume": 15556.0}, {"date": "2024-01-10", "close": 1.18, "volume": 36776.0}, {"date": "2024-01-11", "close": 1.03, "volume": 61249.0}, {"date": "2024-01-12", "close": 0.9988, "volume": 75363.0}, {"date": "2024-01-16", "close": 1.01, "volume": 29046.0}, {"date": "2024-01-17", "close": 0.9501, "volume": 26259.0}, {"date": "2024-01-18", "close": 1.0, "volume": 20185.0}, {"date": "2024-01-19", "close": 0.9999, "volume": 71511.0}, {"date": "2024-01-22", "close": 0.98, "volume": 35068.0}, {"date": "2024-01-23", "close": 1.02, "volume": 187483.0}, {"date": "2024-01-24", "close": 1.085, "volume": 33936.0}, {"date": "2024-01-25", "close": 1.12, "volume": 42312.0}, {"date": "2024-01-26", "close": 1.1, "volume": 2818514.0}, {"date": "2024-01-29", "close": 1.11, "volume": 938265.0}, {"date": "2024-01-30", "close": 1.17, "volume": 66601.0}, {"date": "2024-01-31", "close": 1.1, "volume": 45446.0}, {"date": "2024-02-01", "close": 0.99, "volume": 229580.0}, {"date": "2024-02-02", "close": 1.05, "volume": 159467.0}, {"date": "2024-02-05", "close": 0.9677, "volume": 155820.0}, {"date": "2024-02-06", "close": 1.03, "volume": 120761.0}, {"date": "2024-02-07", "close": 1.05, "volume": 186023.0}, {"date": "2024-02-08", "close": 1.0, "volume": 35020.0}, {"date": "2024-02-09", "close": 1.06, "volume": 124623.0}, {"date": "2024-02-12", "close": 1.14, "volume": 193838.0}, {"date": "2024-02-13", "close": 1.09, "volume": 68619.0}, {"date": "2024-02-14", "close": 1.24, "volume": 530616.0}, {"date": "2024-02-15", "close": 1.21, "volume": 270415.0}, {"date": "2024-02-16", "close": 1.35, "volume": 743991.0}, {"date": "2024-02-20", "close": 1.45, "volume": 532863.0}, {"date": "2024-02-21", "close": 1.47, "volume": 282367.0}, {"date": "2024-02-22", "close": 1.6, "volume": 552971.0}, {"date": "2024-02-23", "close": 1.72, "volume": 384943.0}, {"date": "2024-02-26", "close": 1.64, "volume": 155198.0}, {"date": "2024-02-27", "close": 1.69, "volume": 184909.0}, {"date": "2024-02-28", "close": 1.62, "volume": 1421944.0}, {"date": "2024-02-29", "close": 1.65, "volume": 2528031.0}, {"date": "2024-03-01", "close": 1.8, "volume": 274694.0}, {"date": "2024-03-04", "close": 1.92, "volume": 206087.0}, {"date": "2024-03-05", "close": 1.78, "volume": 142783.0}, {"date": "2024-03-06", "close": 1.795, "volume": 122508.0}, {"date": "2024-03-07", "close": 1.81, "volume": 163977.0}, {"date": "2024-03-08", "close": 1.9, "volume": 311506.0}, {"date": "2024-03-11", "close": 2.0, "volume": 326773.0}, {"date": "2024-03-12", "close": 1.95, "volume": 139907.0}, {"date": "2024-03-13", "close": 1.92, "volume": 156237.0}, {"date": "2024-03-14", "close": 1.82, "volume": 219782.0}, {"date": "2024-03-15", "close": 1.78, "volume": 356753.0}, {"date": "2024-03-18", "close": 1.79, "volume": 315308.0}, {"date": "2024-03-19", "close": 1.9, "volume": 389605.0}, {"date": "2024-03-20", "close": 1.91, "volume": 223615.0}, {"date": "2024-03-21", "close": 1.92, "volume": 264105.0}, {"date": "2024-03-22", "close": 2.0, "volume": 252893.0}, {"date": "2024-03-25", "close": 1.89, "volume": 144819.0}, {"date": "2024-03-26", "close": 2.12, "volume": 249146.0}, {"date": "2024-03-27", "close": 2.24, "volume": 460767.0}, {"date": "2024-03-28", "close": 2.55, "volume": 597958.0}, {"date": "2024-04-01", "close": 2.42, "volume": 352471.0}, {"date": "2024-04-02", "close": 2.29, "volume": 129283.0}, {"date": "2024-04-03", "close": 2.38, "volume": 142362.0}, {"date": "2024-04-04", "close": 2.31, "volume": 128922.0}, {"date": "2024-04-05", "close": 2.36, "volume": 50931.0}, {"date": "2024-04-08", "close": 2.53, "volume": 198107.0}, {"date": "2024-04-09", "close": 2.5, "volume": 181672.0}, {"date": "2024-04-10", "close": 2.42, "volume": 79781.0}, {"date": "2024-04-11", "close": 2.6, "volume": 185905.0}, {"date": "2024-04-12", "close": 2.7, "volume": 255734.0}, {"date": "2024-04-15", "close": 3.08, "volume": 782714.0}, {"date": "2024-04-16", "close": 3.4, "volume": 618095.0}, {"date": "2024-04-17", "close": 3.24, "volume": 426107.0}, {"date": "2024-04-18", "close": 3.3, "volume": 282184.0}, {"date": "2024-04-19", "close": 3.43, "volume": 342980.0}, {"date": "2024-04-22", "close": 3.54, "volume": 333631.0}, {"date": "2024-04-23", "close": 2.86, "volume": 940007.0}, {"date": "2024-04-24", "close": 2.89, "volume": 343913.0}, {"date": "2024-04-25", "close": 2.6, "volume": 455095.0}, {"date": "2024-04-26", "close": 2.66, "volume": 203470.0}, {"date": "2024-04-29", "close": 2.61, "volume": 189571.0}, {"date": "2024-04-30", "close": 2.68, "volume": 193438.0}, {"date": "2024-05-01", "close": 2.76, "volume": 107039.0}, {"date": "2024-05-02", "close": 2.97, "volume": 127106.0}, {"date": "2024-05-03", "close": 3.31, "volume": 335692.0}, {"date": "2024-05-06", "close": 3.27, "volume": 406757.0}, {"date": "2024-05-07", "close": 2.88, "volume": 292416.0}, {"date": "2024-05-08", "close": 2.92, "volume": 60731.0}, {"date": "2024-05-09", "close": 2.85, "volume": 162563.0}, {"date": "2024-05-10", "close": 2.99, "volume": 121142.0}, {"date": "2024-05-13", "close": 2.85, "volume": 228277.0}, {"date": "2024-05-14", "close": 2.68, "volume": 124603.0}, {"date": "2024-05-15", "close": 2.65, "volume": 149421.0}, {"date": "2024-05-16", "close": 2.56, "volume": 249461.0}, {"date": "2024-05-17", "close": 2.64, "volume": 213986.0}, {"date": "2024-05-20", "close": 2.81, "volume": 172896.0}, {"date": "2024-05-21", "close": 3.0, "volume": 3855755.0}, {"date": "2024-05-22", "close": 2.81, "volume": 9339151.0}, {"date": "2024-05-23", "close": 3.06, "volume": 1214133.0}, {"date": "2024-05-24", "close": 3.56, "volume": 923912.0}, {"date": "2024-05-28", "close": 3.69, "volume": 751801.0}, {"date": "2024-05-29", "close": 4.13, "volume": 695443.0}, {"date": "2024-05-30", "close": 4.15, "volume": 1230032.0}, {"date": "2024-05-31", "close": 4.03, "volume": 265759.0}, {"date": "2024-06-03", "close": 4.11, "volume": 447445.0}, {"date": "2024-06-04", "close": 4.65, "volume": 552941.0}, {"date": "2024-06-05", "close": 5.79, "volume": 1435485.0}, {"date": "2024-06-06", "close": 5.59, "volume": 549897.0}, {"date": "2024-06-07", "close": 5.72, "volume": 1060935.0}, {"date": "2024-06-10", "close": 5.44, "volume": 782161.0}, {"date": "2024-06-11", "close": 5.34, "volume": 357990.0}, {"date": "2024-06-12", "close": 5.48, "volume": 277558.0}, {"date": "2024-06-13", "close": 5.16, "volume": 587167.0}, {"date": "2024-06-14", "close": 3.95, "volume": 4315000.0}, {"date": "2024-06-17", "close": 3.85, "volume": 826207.0}, {"date": "2024-06-18", "close": 3.88, "volume": 590978.0}, {"date": "2024-06-20", "close": 3.77, "volume": 654224.0}, {"date": "2024-06-21", "close": 3.95, "volume": 495161.0}, {"date": "2024-06-24", "close": 4.26, "volume": 631132.0}, {"date": "2024-06-25", "close": 3.87, "volume": 551982.0}, {"date": "2024-06-26", "close": 4.0, "volume": 200902.0}, {"date": "2024-06-27", "close": 4.01, "volume": 313479.0}, {"date": "2024-06-28", "close": 4.3, "volume": 356461.0}, {"date": "2024-07-01", "close": 4.31, "volume": 185490.0}, {"date": "2024-07-02", "close": 4.21, "volume": 260473.0}, {"date": "2024-07-03", "close": 4.17, "volume": 114350.0}, {"date": "2024-07-05", "close": 4.13, "volume": 184225.0}, {"date": "2024-07-08", "close": 4.15, "volume": 278412.0}, {"date": "2024-07-09", "close": 4.22, "volume": 153368.0}, {"date": "2024-07-10", "close": 4.3, "volume": 406920.0}, {"date": "2024-07-11", "close": 4.28, "volume": 539438.0}, {"date": "2024-07-12", "close": 4.7, "volume": 497760.0}, {"date": "2024-07-15", "close": 4.85, "volume": 289082.0}, {"date": "2024-07-16", "close": 4.78, "volume": 256821.0}, {"date": "2024-07-17", "close": 4.64, "volume": 560023.0}, {"date": "2024-07-18", "close": 4.41, "volume": 296959.0}, {"date": "2024-07-19", "close": 4.52, "volume": 160067.0}, {"date": "2024-07-22", "close": 4.67, "volume": 204706.0}, {"date": "2024-07-23", "close": 4.67, "volume": 392121.0}, {"date": "2024-07-24", "close": 4.64, "volume": 158991.0}, {"date": "2024-07-25", "close": 4.68, "volume": 157142.0}, {"date": "2024-07-26", "close": 4.68, "volume": 200788.0}, {"date": "2024-07-29", "close": 4.56, "volume": 136748.0}, {"date": "2024-07-30", "close": 4.5, "volume": 158158.0}, {"date": "2024-07-31", "close": 4.595, "volume": 340801.0}, {"date": "2024-08-01", "close": 4.41, "volume": 158498.0}, {"date": "2024-08-02", "close": 4.3, "volume": 224179.0}, {"date": "2024-08-05", "close": 4.4, "volume": 474925.0}, {"date": "2024-08-06", "close": 4.3, "volume": 264744.0}, {"date": "2024-08-07", "close": 4.26, "volume": 352788.0}, {"date": "2024-08-08", "close": 4.25, "volume": 137901.0}, {"date": "2024-08-09", "close": 4.35, "volume": 204812.0}, {"date": "2024-08-12", "close": 4.27, "volume": 201989.0}, {"date": "2024-08-13", "close": 4.34, "volume": 142792.0}, {"date": "2024-08-14", "close": 4.35, "volume": 87678.0}, {"date": "2024-08-15", "close": 4.22, "volume": 191431.0}, {"date": "2024-08-16", "close": 4.24, "volume": 422319.0}, {"date": "2024-08-19", "close": 4.28, "volume": 288548.0}, {"date": "2024-08-20", "close": 4.34, "volume": 165951.0}, {"date": "2024-08-21", "close": 4.35, "volume": 160392.0}, {"date": "2024-08-22", "close": 4.25, "volume": 251857.0}, {"date": "2024-08-23", "close": 4.3, "volume": 324216.0}, {"date": "2024-08-26", "close": 4.7, "volume": 334249.0}, {"date": "2024-08-27", "close": 4.79, "volume": 285773.0}, {"date": "2024-08-28", "close": 4.67, "volume": 153060.0}, {"date": "2024-08-29", "close": 4.75, "volume": 123533.0}, {"date": "2024-08-30", "close": 4.76, "volume": 291732.0}, {"date": "2024-09-03", "close": 4.7, "volume": 209780.0}, {"date": "2024-09-04", "close": 4.7, "volume": 198582.0}, {"date": "2024-09-05", "close": 4.37, "volume": 488695.0}, {"date": "2024-09-06", "close": 4.35, "volume": 592289.0}, {"date": "2024-09-09", "close": 5.31, "volume": 1660880.0}, {"date": "2024-09-10", "close": 5.2, "volume": 471452.0}, {"date": "2024-09-11", "close": 5.14, "volume": 330035.0}, {"date": "2024-09-12", "close": 5.22, "volume": 201450.0}, {"date": "2024-09-13", "close": 5.25, "volume": 172414.0}, {"date": "2024-09-16", "close": 5.15, "volume": 197093.0}, {"date": "2024-09-17", "close": 4.99, "volume": 221998.0}, {"date": "2024-09-18", "close": 4.87, "volume": 346253.0}, {"date": "2024-09-19", "close": 4.82, "volume": 649994.0}, {"date": "2024-09-20", "close": 5.08, "volume": 1514825.0}, {"date": "2024-09-23", "close": 4.79, "volume": 281614.0}, {"date": "2024-09-24", "close": 4.69, "volume": 367699.0}, {"date": "2024-09-25", "close": 4.95, "volume": 634306.0}, {"date": "2024-09-26", "close": 4.88, "volume": 288031.0}, {"date": "2024-09-27", "close": 4.98, "volume": 161171.0}, {"date": "2024-09-30", "close": 4.85, "volume": 489740.0}, {"date": "2024-10-01", "close": 4.59, "volume": 422529.0}, {"date": "2024-10-02", "close": 4.71, "volume": 489725.0}, {"date": "2024-10-03", "close": 4.9, "volume": 299284.0}, {"date": "2024-10-04", "close": 4.93, "volume": 265600.0}, {"date": "2024-10-07", "close": 4.78, "volume": 173837.0}, {"date": "2024-10-08", "close": 4.78, "volume": 224516.0}, {"date": "2024-10-09", "close": 4.7, "volume": 226644.0}, {"date": "2024-10-10", "close": 4.67, "volume": 164151.0}, {"date": "2024-10-11", "close": 4.7, "volume": 126519.0}, {"date": "2024-10-14", "close": 4.78, "volume": 291303.0}, {"date": "2024-10-15", "close": 4.82, "volume": 164221.0}, {"date": "2024-10-16", "close": 4.95, "volume": 557511.0}, {"date": "2024-10-17", "close": 4.74, "volume": 305479.0}, {"date": "2024-10-18", "close": 4.85, "volume": 198808.0}, {"date": "2024-10-21", "close": 4.89, "volume": 565838.0}, {"date": "2024-10-22", "close": 5.29, "volume": 1350095.0}, {"date": "2024-10-23", "close": 5.36, "volume": 742607.0}, {"date": "2024-10-24", "close": 5.54, "volume": 343568.0}, {"date": "2024-10-25", "close": 5.78, "volume": 501470.0}, {"date": "2024-10-28", "close": 5.63, "volume": 312198.0}, {"date": "2024-10-29", "close": 5.68, "volume": 470587.0}, {"date": "2024-10-30", "close": 5.44, "volume": 251568.0}, {"date": "2024-10-31", "close": 5.48, "volume": 341738.0}, {"date": "2024-11-01", "close": 5.5, "volume": 249685.0}, {"date": "2024-11-04", "close": 5.44, "volume": 551792.0}, {"date": "2024-11-05", "close": 5.44, "volume": 306866.0}, {"date": "2024-11-06", "close": 5.81, "volume": 352398.0}, {"date": "2024-11-07", "close": 5.72, "volume": 234875.0}, {"date": "2024-11-08", "close": 5.58, "volume": 561732.0}, {"date": "2024-11-11", "close": 5.96, "volume": 644945.0}, {"date": "2024-11-12", "close": 5.82, "volume": 351799.0}, {"date": "2024-11-13", "close": 5.64, "volume": 273738.0}, {"date": "2024-11-14", "close": 5.6, "volume": 441493.0}, {"date": "2024-11-15", "close": 5.29, "volume": 441407.0}, {"date": "2024-11-18", "close": 4.87, "volume": 442701.0}, {"date": "2024-11-19", "close": 4.95, "volume": 481997.0}, {"date": "2024-11-20", "close": 5.01, "volume": 294024.0}, {"date": "2024-11-21", "close": 4.86, "volume": 283082.0}, {"date": "2024-11-22", "close": 4.91, "volume": 372532.0}, {"date": "2024-11-25", "close": 4.86, "volume": 274802.0}, {"date": "2024-11-26", "close": 4.79, "volume": 186065.0}, {"date": "2024-11-27", "close": 4.99, "volume": 404709.0}, {"date": "2024-11-29", "close": 5.04, "volume": 192900.0}, {"date": "2024-12-02", "close": 5.1, "volume": 522883.0}, {"date": "2024-12-03", "close": 5.35, "volume": 554537.0}, {"date": "2024-12-04", "close": 5.16, "volume": 346094.0}, {"date": "2024-12-05", "close": 5.24, "volume": 406369.0}, {"date": "2024-12-06", "close": 5.18, "volume": 383641.0}, {"date": "2024-12-09", "close": 5.02, "volume": 480146.0}, {"date": "2024-12-10", "close": 4.95, "volume": 568272.0}, {"date": "2024-12-11", "close": 4.94, "volume": 393275.0}, {"date": "2024-12-12", "close": 4.64, "volume": 512410.0}, {"date": "2024-12-13", "close": 4.59, "volume": 535794.0}, {"date": "2024-12-16", "close": 4.49, "volume": 370012.0}, {"date": "2024-12-17", "close": 4.44, "volume": 272624.0}, {"date": "2024-12-18", "close": 4.08, "volume": 306071.0}, {"date": "2024-12-19", "close": 4.23, "volume": 328996.0}, {"date": "2024-12-20", "close": 4.39, "volume": 357180.0}, {"date": "2024-12-23", "close": 4.44, "volume": 261884.0}, {"date": "2024-12-24", "close": 4.41, "volume": 95148.0}, {"date": "2024-12-26", "close": 5.01, "volume": 472030.0}, {"date": "2024-12-27", "close": 4.96, "volume": 292199.0}, {"date": "2024-12-30", "close": 4.89, "volume": 329187.0}, {"date": "2024-12-31", "close": 4.9, "volume": 287661.0}, {"date": "2025-01-02", "close": 5.15, "volume": 404834.0}, {"date": "2025-01-03", "close": 5.24, "volume": 504560.0}, {"date": "2025-01-06", "close": 5.21, "volume": 425620.0}, {"date": "2025-01-07", "close": 5.43, "volume": 585438.0}, {"date": "2025-01-08", "close": 5.21, "volume": 258938.0}, {"date": "2025-01-10", "close": 4.9, "volume": 476976.0}, {"date": "2025-01-13", "close": 4.75, "volume": 435949.0}, {"date": "2025-01-14", "close": 4.72, "volume": 411998.0}, {"date": "2025-01-15", "close": 4.65, "volume": 192557.0}, {"date": "2025-01-16", "close": 4.76, "volume": 315573.0}, {"date": "2025-01-17", "close": 4.87, "volume": 242849.0}, {"date": "2025-01-21", "close": 4.92, "volume": 216562.0}, {"date": "2025-01-22", "close": 4.81, "volume": 608587.0}, {"date": "2025-01-23", "close": 4.99, "volume": 4356828.0}, {"date": "2025-01-24", "close": 4.81, "volume": 250251.0}, {"date": "2025-01-27", "close": 4.55, "volume": 624878.0}, {"date": "2025-01-28", "close": 4.6, "volume": 754260.0}, {"date": "2025-01-29", "close": 5.06, "volume": 366895.0}, {"date": "2025-01-30", "close": 5.21, "volume": 333062.0}, {"date": "2025-01-31", "close": 5.25, "volume": 245705.0}, {"date": "2025-02-03", "close": 5.24, "volume": 317876.0}, {"date": "2025-02-04", "close": 5.5, "volume": 813177.0}, {"date": "2025-02-05", "close": 5.57, "volume": 597925.0}, {"date": "2025-02-06", "close": 5.1, "volume": 564340.0}, {"date": "2025-02-07", "close": 4.91, "volume": 366467.0}, {"date": "2025-02-10", "close": 4.84, "volume": 327769.0}, {"date": "2025-02-11", "close": 4.78, "volume": 286555.0}, {"date": "2025-02-12", "close": 4.86, "volume": 332868.0}, {"date": "2025-02-13", "close": 4.81, "volume": 378141.0}, {"date": "2025-02-14", "close": 4.61, "volume": 357547.0}, {"date": "2025-02-18", "close": 4.77, "volume": 437413.0}, {"date": "2025-02-19", "close": 4.55, "volume": 333405.0}, {"date": "2025-02-20", "close": 4.63, "volume": 337779.0}, {"date": "2025-02-21", "close": 4.53, "volume": 357983.0}, {"date": "2025-02-24", "close": 4.33, "volume": 406920.0}, {"date": "2025-02-25", "close": 4.18, "volume": 338418.0}, {"date": "2025-02-26", "close": 4.46, "volume": 421591.0}, {"date": "2025-02-27", "close": 4.24, "volume": 309270.0}, {"date": "2025-02-28", "close": 4.43, "volume": 247027.0}, {"date": "2025-03-03", "close": 4.14, "volume": 387875.0}, {"date": "2025-03-04", "close": 4.02, "volume": 536950.0}, {"date": "2025-03-05", "close": 3.98, "volume": 258431.0}, {"date": "2025-03-06", "close": 3.87, "volume": 385906.0}, {"date": "2025-03-07", "close": 3.85, "volume": 309222.0}, {"date": "2025-03-10", "close": 3.6, "volume": 400047.0}, {"date": "2025-03-11", "close": 3.56, "volume": 612324.0}, {"date": "2025-03-12", "close": 3.76, "volume": 427927.0}, {"date": "2025-03-13", "close": 3.74, "volume": 243845.0}, {"date": "2025-03-14", "close": 3.6, "volume": 456593.0}, {"date": "2025-03-17", "close": 3.5, "volume": 1056176.0}, {"date": "2025-03-18", "close": 3.37, "volume": 1698458.0}, {"date": "2025-03-19", "close": 3.33, "volume": 632111.0}, {"date": "2025-03-20", "close": 3.09, "volume": 777310.0}, {"date": "2025-03-21", "close": 3.05, "volume": 519252.0}, {"date": "2025-03-24", "close": 3.03, "volume": 647602.0}, {"date": "2025-03-25", "close": 2.89, "volume": 1106421.0}, {"date": "2025-03-26", "close": 2.73, "volume": 873578.0}, {"date": "2025-03-27", "close": 2.92, "volume": 1305038.0}, {"date": "2025-03-28", "close": 2.93, "volume": 714638.0}, {"date": "2025-03-31", "close": 2.9, "volume": 1442636.0}, {"date": "2025-04-01", "close": 2.92, "volume": 863155.0}, {"date": "2025-04-02", "close": 3.02, "volume": 549020.0}, {"date": "2025-04-03", "close": 2.74, "volume": 775708.0}, {"date": "2025-04-04", "close": 2.53, "volume": 636148.0}, {"date": "2025-04-07", "close": 2.64, "volume": 845715.0}, {"date": "2025-04-08", "close": 2.56, "volume": 645641.0}, {"date": "2025-04-09", "close": 2.7, "volume": 1056017.0}, {"date": "2025-04-10", "close": 2.47, "volume": 385774.0}, {"date": "2025-04-11", "close": 2.47, "volume": 316270.0}, {"date": "2025-04-14", "close": 2.57, "volume": 426258.0}, {"date": "2025-04-15", "close": 2.62, "volume": 309288.0}, {"date": "2025-04-16", "close": 2.64, "volume": 683187.0}, {"date": "2025-04-17", "close": 2.75, "volume": 907230.0}, {"date": "2025-04-21", "close": 3.14, "volume": 2280848.0}, {"date": "2025-04-22", "close": 3.11, "volume": 655280.0}, {"date": "2025-04-23", "close": 3.97, "volume": 16931660.0}, {"date": "2025-04-24", "close": 3.96, "volume": 2921469.0}, {"date": "2025-04-25", "close": 3.85, "volume": 686098.0}, {"date": "2025-04-28", "close": 3.76, "volume": 843543.0}, {"date": "2025-04-29", "close": 3.86, "volume": 808578.0}, {"date": "2025-04-30", "close": 3.76, "volume": 457917.0}, {"date": "2025-05-01", "close": 3.96, "volume": 888695.0}, {"date": "2025-05-02", "close": 4.0, "volume": 714276.0}, {"date": "2025-05-05", "close": 4.12, "volume": 1166217.0}, {"date": "2025-05-06", "close": 3.76, "volume": 1208229.0}, {"date": "2025-05-07", "close": 3.61, "volume": 1164903.0}, {"date": "2025-05-08", "close": 3.72, "volume": 587037.0}, {"date": "2025-05-09", "close": 3.7, "volume": 520609.0}, {"date": "2025-05-12", "close": 3.73, "volume": 433129.0}, {"date": "2025-05-13", "close": 3.67, "volume": 853768.0}, {"date": "2025-05-14", "close": 3.49, "volume": 792929.0}, {"date": "2025-05-15", "close": 3.56, "volume": 714727.0}, {"date": "2025-05-16", "close": 3.57, "volume": 1113825.0}, {"date": "2025-05-19", "close": 3.8, "volume": 866498.0}, {"date": "2025-05-20", "close": 3.95, "volume": 706504.0}, {"date": "2025-05-21", "close": 4.01, "volume": 2237257.0}, {"date": "2025-05-22", "close": 3.9, "volume": 833462.0}, {"date": "2025-05-23", "close": 3.89, "volume": 431975.0}, {"date": "2025-05-27", "close": 3.83, "volume": 1170010.0}, {"date": "2025-05-28", "close": 3.95, "volume": 805840.0}, {"date": "2025-05-29", "close": 4.155, "volume": 898839.0}, {"date": "2025-05-30", "close": 4.12, "volume": 767289.0}, {"date": "2025-06-02", "close": 4.225, "volume": 1338750.0}, {"date": "2025-06-03", "close": 4.42, "volume": 860077.0}, {"date": "2025-06-04", "close": 4.25, "volume": 650670.0}, {"date": "2025-06-05", "close": 4.31, "volume": 549986.0}, {"date": "2025-06-06", "close": 4.43, "volume": 886580.0}, {"date": "2025-06-09", "close": 4.31, "volume": 644527.0}, {"date": "2025-06-10", "close": 4.39, "volume": 864418.0}, {"date": "2025-06-11", "close": 4.35, "volume": 1083173.0}, {"date": "2025-06-12", "close": 4.4, "volume": 490968.0}, {"date": "2025-06-13", "close": 4.2, "volume": 345033.0}, {"date": "2025-06-16", "close": 4.35, "volume": 421388.0}, {"date": "2025-06-17", "close": 4.13, "volume": 565250.0}, {"date": "2025-06-18", "close": 4.07, "volume": 472354.0}, {"date": "2025-06-20", "close": 4.11, "volume": 2236967.0}, {"date": "2025-06-23", "close": 4.03, "volume": 654916.0}, {"date": "2025-06-24", "close": 4.24, "volume": 799776.0}, {"date": "2025-06-25", "close": 4.33, "volume": 795249.0}, {"date": "2025-06-26", "close": 4.31, "volume": 804131.0}, {"date": "2025-06-27", "close": 4.35, "volume": 10257450.0}, {"date": "2025-06-30", "close": 4.46, "volume": 2230488.0}, {"date": "2025-07-01", "close": 4.42, "volume": 1242990.0}, {"date": "2025-07-02", "close": 4.86, "volume": 1072097.0}, {"date": "2025-07-03", "close": 4.82, "volume": 613041.0}, {"date": "2025-07-07", "close": 4.98, "volume": 2048701.0}, {"date": "2025-07-08", "close": 4.97, "volume": 1289862.0}, {"date": "2025-07-09", "close": 5.28, "volume": 1142449.0}, {"date": "2025-07-10", "close": 5.25, "volume": 748404.0}, {"date": "2025-07-11", "close": 5.26, "volume": 358489.0}, {"date": "2025-07-14", "close": 5.32, "volume": 893107.0}, {"date": "2025-07-15", "close": 5.11, "volume": 720651.0}, {"date": "2025-07-16", "close": 5.35, "volume": 708234.0}, {"date": "2025-07-17", "close": 5.54, "volume": 920376.0}, {"date": "2025-07-18", "close": 5.39, "volume": 664151.0}, {"date": "2025-07-21", "close": 5.38, "volume": 511491.0}, {"date": "2025-07-22", "close": 5.37, "volume": 462185.0}, {"date": "2025-07-23", "close": 5.88, "volume": 1564472.0}, {"date": "2025-07-24", "close": 5.87, "volume": 4577886.0}, {"date": "2025-07-25", "close": 6.3, "volume": 1366783.0}, {"date": "2025-07-28", "close": 6.38, "volume": 711985.0}, {"date": "2025-07-29", "close": 6.16, "volume": 552859.0}, {"date": "2025-07-30", "close": 6.01, "volume": 485831.0}, {"date": "2025-07-31", "close": 5.95, "volume": 516690.0}, {"date": "2025-08-01", "close": 5.87, "volume": 909370.0}, {"date": "2025-08-04", "close": 5.9, "volume": 538405.0}, {"date": "2025-08-05", "close": 5.86, "volume": 732639.0}, {"date": "2025-08-06", "close": 5.69, "volume": 586380.0}, {"date": "2025-08-07", "close": 5.57, "volume": 410407.0}, {"date": "2025-08-08", "close": 5.81, "volume": 420647.0}, {"date": "2025-08-11", "close": 5.94, "volume": 562724.0}, {"date": "2025-08-12", "close": 6.2, "volume": 576007.0}, {"date": "2025-08-13", "close": 6.47, "volume": 770078.0}, {"date": "2025-08-14", "close": 6.46, "volume": 446880.0}, {"date": "2025-08-15", "close": 6.5, "volume": 512683.0}, {"date": "2025-08-18", "close": 6.55, "volume": 483650.0}, {"date": "2025-08-19", "close": 6.47, "volume": 459557.0}, {"date": "2025-08-20", "close": 6.66, "volume": 912556.0}, {"date": "2025-08-21", "close": 6.96, "volume": 931646.0}, {"date": "2025-08-22", "close": 7.0, "volume": 1131184.0}, {"date": "2025-08-25", "close": 7.0, "volume": 1043640.0}, {"date": "2025-08-26", "close": 7.2, "volume": 823969.0}, {"date": "2025-08-27", "close": 7.2, "volume": 1169810.0}, {"date": "2025-08-28", "close": 7.22, "volume": 813868.0}, {"date": "2025-08-29", "close": 7.12, "volume": 1260223.0}, {"date": "2025-09-02", "close": 7.17, "volume": 923811.0}, {"date": "2025-09-03", "close": 7.24, "volume": 861495.0}, {"date": "2025-09-04", "close": 7.38, "volume": 655651.0}, {"date": "2025-09-05", "close": 8.0, "volume": 1560696.0}, {"date": "2025-09-08", "close": 7.95, "volume": 687678.0}, {"date": "2025-09-09", "close": 8.08, "volume": 972417.0}, {"date": "2025-09-10", "close": 8.1, "volume": 664781.0}, {"date": "2025-09-11", "close": 7.97, "volume": 538512.0}, {"date": "2025-09-12", "close": 7.69, "volume": 612354.0}, {"date": "2025-09-15", "close": 7.47, "volume": 982732.0}, {"date": "2025-09-16", "close": 7.72, "volume": 1330176.0}, {"date": "2025-09-17", "close": 7.71, "volume": 997346.0}, {"date": "2025-09-18", "close": 8.2, "volume": 2943760.0}, {"date": "2025-09-19", "close": 7.7, "volume": 4756413.0}, {"date": "2025-09-22", "close": 8.14, "volume": 1083329.0}, {"date": "2025-09-23", "close": 8.52, "volume": 1385028.0}, {"date": "2025-09-24", "close": 8.81, "volume": 1628593.0}, {"date": "2025-09-25", "close": 8.77, "volume": 1275904.0}, {"date": "2025-09-26", "close": 9.34, "volume": 1955376.0}, {"date": "2025-09-29", "close": 9.29, "volume": 1176635.0}, {"date": "2025-09-30", "close": 9.4, "volume": 2444538.0}, {"date": "2025-10-01", "close": 9.43, "volume": 1997385.0}, {"date": "2025-10-02", "close": 9.19, "volume": 1719755.0}, {"date": "2025-10-03", "close": 9.1, "volume": 1301126.0}, {"date": "2025-10-06", "close": 8.81, "volume": 1349159.0}, {"date": "2025-10-07", "close": 8.76, "volume": 1013621.0}, {"date": "2025-10-08", "close": 8.72, "volume": 1077577.0}, {"date": "2025-10-09", "close": 8.83, "volume": 1016047.0}, {"date": "2025-10-10", "close": 8.27, "volume": 1443647.0}, {"date": "2025-10-13", "close": 8.07, "volume": 1860224.0}, {"date": "2025-10-14", "close": 8.42, "volume": 1211197.0}, {"date": "2025-10-15", "close": 9.0, "volume": 1357263.0}, {"date": "2025-10-16", "close": 8.87, "volume": 1514336.0}, {"date": "2025-10-17", "close": 8.69, "volume": 728128.0}, {"date": "2025-10-20", "close": 9.01, "volume": 1482371.0}, {"date": "2025-10-21", "close": 8.86, "volume": 2139694.0}, {"date": "2025-10-22", "close": 9.83, "volume": 3987325.0}, {"date": "2025-10-23", "close": 9.02, "volume": 2334724.0}, {"date": "2025-10-24", "close": 9.19, "volume": 868546.0}, {"date": "2025-10-27", "close": 9.45, "volume": 988345.0}, {"date": "2025-10-28", "close": 9.49, "volume": 1088126.0}, {"date": "2025-10-29", "close": 9.53, "volume": 989478.0}, {"date": "2025-10-30", "close": 9.82, "volume": 1223579.0}, {"date": "2025-10-31", "close": 9.32, "volume": 1124311.0}, {"date": "2025-11-03", "close": 9.1, "volume": 1276900.0}, {"date": "2025-11-04", "close": 8.9, "volume": 1094816.0}, {"date": "2025-11-05", "close": 9.35, "volume": 1648973.0}, {"date": "2025-11-06", "close": 9.6, "volume": 1515831.0}, {"date": "2025-11-07", "close": 10.76, "volume": 2049621.0}, {"date": "2025-11-10", "close": 9.955, "volume": 2238163.0}, {"date": "2025-11-11", "close": 10.04, "volume": 1919303.0}, {"date": "2025-11-12", "close": 10.0, "volume": 1804808.0}, {"date": "2025-11-13", "close": 9.94, "volume": 1090234.0}, {"date": "2025-11-14", "close": 9.87, "volume": 1310259.0}, {"date": "2025-11-17", "close": 10.22, "volume": 1976195.0}, {"date": "2025-11-18", "close": 10.16, "volume": 915385.0}, {"date": "2025-11-19", "close": 10.16, "volume": 2074574.0}, {"date": "2025-11-20", "close": 9.65, "volume": 1053595.0}, {"date": "2025-11-21", "close": 9.83, "volume": 1342160.0}, {"date": "2025-11-24", "close": 9.77, "volume": 1413659.0}, {"date": "2025-11-25", "close": 9.53, "volume": 1680331.0}, {"date": "2025-11-26", "close": 9.56, "volume": 1223654.0}, {"date": "2025-11-28", "close": 9.72, "volume": 733511.0}, {"date": "2025-12-01", "close": 9.17, "volume": 2288679.0}, {"date": "2025-12-02", "close": 8.89, "volume": 1208804.0}, {"date": "2025-12-03", "close": 9.47, "volume": 1581689.0}, {"date": "2025-12-04", "close": 9.7, "volume": 2364270.0}, {"date": "2025-12-05", "close": 10.42, "volume": 2421062.0}, {"date": "2025-12-08", "close": 10.17, "volume": 2614086.0}, {"date": "2025-12-09", "close": 9.85, "volume": 2061433.0}, {"date": "2025-12-10", "close": 10.94, "volume": 3279945.0}, {"date": "2025-12-11", "close": 1.4, "volume": 128726800.0}, {"date": "2025-12-12", "close": 1.8, "volume": 35289530.0}, {"date": "2025-12-15", "close": 1.63, "volume": 13738840.0}, {"date": "2025-12-16", "close": 2.02, "volume": 23240560.0}, {"date": "2025-12-17", "close": 2.01, "volume": 15937290.0}, {"date": "2025-12-18", "close": 1.85, "volume": 7256384.0}, {"date": "2025-12-19", "close": 1.77, "volume": 10974520.0}, {"date": "2025-12-22", "close": 2.05, "volume": 10966980.0}, {"date": "2025-12-23", "close": 2.42, "volume": 13918960.0}, {"date": "2025-12-24", "close": 2.74, "volume": 7276088.0}, {"date": "2025-12-26", "close": 2.67, "volume": 5727139.0}, {"date": "2025-12-29", "close": 2.43, "volume": 5572800.0}, {"date": "2025-12-30", "close": 2.19, "volume": 5951046.0}, {"date": "2025-12-31", "close": 2.36, "volume": 4321494.0}, {"date": "2026-01-02", "close": 2.165, "volume": 4060598.0}, {"date": "2026-01-05", "close": 1.965, "volume": 4886737.0}, {"date": "2026-01-06", "close": 1.91, "volume": 4935667.0}, {"date": "2026-01-07", "close": 2.35, "volume": 8992483.0}, {"date": "2026-01-08", "close": 2.37, "volume": 9768623.0}, {"date": "2026-01-09", "close": 2.63, "volume": 5893366.0}, {"date": "2026-01-12", "close": 2.51, "volume": 2694735.0}, {"date": "2026-01-13", "close": 2.48, "volume": 3691012.0}, {"date": "2026-01-14", "close": 2.72, "volume": 7193342.0}, {"date": "2026-01-15", "close": 2.81, "volume": 3599388.0}, {"date": "2026-01-16", "close": 2.73, "volume": 4384160.0}, {"date": "2026-01-20", "close": 2.89, "volume": 3625056.0}, {"date": "2026-01-21", "close": 3.02, "volume": 2861579.0}, {"date": "2026-01-22", "close": 3.27, "volume": 2913614.0}, {"date": "2026-01-23", "close": 3.52, "volume": 4874920.0}, {"date": "2026-01-26", "close": 3.38, "volume": 3526365.0}, {"date": "2026-01-27", "close": 3.5, "volume": 1879076.0}, {"date": "2026-01-28", "close": 3.38, "volume": 2627603.0}, {"date": "2026-01-29", "close": 3.25, "volume": 2106931.0}, {"date": "2026-01-30", "close": 3.34, "volume": 2446061.0}, {"date": "2026-02-02", "close": 3.24, "volume": 3025894.0}, {"date": "2026-02-03", "close": 3.15, "volume": 2100954.0}, {"date": "2026-02-04", "close": 2.91, "volume": 2581997.0}, {"date": "2026-02-05", "close": 2.92, "volume": 3265423.0}, {"date": "2026-02-06", "close": 3.12, "volume": 2411618.0}, {"date": "2026-02-09", "close": 3.13, "volume": 1928622.0}, {"date": "2026-02-10", "close": 3.07, "volume": 1964468.0}, {"date": "2026-02-11", "close": 3.37, "volume": 5225985.0}, {"date": "2026-02-12", "close": 3.63, "volume": 3711234.0}, {"date": "2026-02-13", "close": 3.84, "volume": 6328667.0}, {"date": "2026-02-17", "close": 3.63, "volume": 2528140.0}, {"date": "2026-02-18", "close": 3.615, "volume": 1336088.0}, {"date": "2026-02-19", "close": 3.28, "volume": 2065036.0}, {"date": "2026-02-20", "close": 3.29, "volume": 1339204.0}, {"date": "2026-02-23", "close": 3.2, "volume": 1506849.0}, {"date": "2026-02-24", "close": 3.61, "volume": 3173924.0}, {"date": "2026-02-25", "close": 3.54, "volume": 1545363.0}, {"date": "2026-02-26", "close": 3.29, "volume": 1675270.0}, {"date": "2026-02-27", "close": 3.21, "volume": 2488397.0}, {"date": "2026-03-02", "close": 3.14, "volume": 1959472.0}, {"date": "2026-03-03", "close": 3.09, "volume": 1616289.0}, {"date": "2026-03-04", "close": 3.28, "volume": 1451004.0}, {"date": "2026-03-05", "close": 3.13, "volume": 1343417.0}, {"date": "2026-03-06", "close": 3.11, "volume": 1292691.0}, {"date": "2026-03-09", "close": 3.26, "volume": 1983583.0}, {"date": "2026-03-10", "close": 3.21, "volume": 1586923.0}, {"date": "2026-03-11", "close": 3.18, "volume": 1376378.0}, {"date": "2026-03-12", "close": 3.02, "volume": 1258246.0}, {"date": "2026-03-13", "close": 2.595, "volume": 3280876.0}, {"date": "2026-03-16", "close": 2.49, "volume": 10886210.0}, {"date": "2026-03-17", "close": 2.56, "volume": 3012959.0}, {"date": "2026-03-18", "close": 2.38, "volume": 1803864.0}, {"date": "2026-03-19", "close": 2.47, "volume": 1507998.0}, {"date": "2026-03-20", "close": 2.49, "volume": 8710928.0}, {"date": "2026-03-23", "close": 2.4, "volume": 1042818.0}, {"date": "2026-03-24", "close": 2.69, "volume": 4891444.0}, {"date": "2026-03-25", "close": 3.18, "volume": 12761740.0}, {"date": "2026-03-26", "close": 3.25, "volume": 5558919.0}, {"date": "2026-03-27", "close": 2.99, "volume": 2200896.0}, {"date": "2026-03-30", "close": 2.85, "volume": 1489889.0}, {"date": "2026-03-31", "close": 3.05, "volume": 1954284.0}, {"date": "2026-04-01", "close": 3.13, "volume": 1840715.0}, {"date": "2026-04-02", "close": 3.12, "volume": 686175.0}, {"date": "2026-04-06", "close": 3.26, "volume": 1291771.0}, {"date": "2026-04-07", "close": 3.3, "volume": 1308948.0}, {"date": "2026-04-08", "close": 3.56, "volume": 2110986.0}, {"date": "2026-04-09", "close": 3.65, "volume": 1340068.0}, {"date": "2026-04-10", "close": 3.64, "volume": 2471858.0}, {"date": "2026-04-13", "close": 3.61, "volume": 2172465.0}, {"date": "2026-04-14", "close": 3.55, "volume": 874233.0}, {"date": "2026-04-15", "close": 3.59, "volume": 1007494.0}, {"date": "2026-04-16", "close": 3.54, "volume": 883623.0}, {"date": "2026-04-17", "close": 3.46, "volume": 1108612.0}, {"date": "2026-04-20", "close": 3.37, "volume": 1588520.0}, {"date": "2026-04-21", "close": 3.28, "volume": 1033599.0}, {"date": "2026-04-22", "close": 3.33, "volume": 1664608.0}, {"date": "2026-04-23", "close": 3.11, "volume": 1034754.0}, {"date": "2026-04-24", "close": 3.1, "volume": 1322076.0}, {"date": "2026-04-27", "close": 3.31, "volume": 3880969.0}, {"date": "2026-04-28", "close": 3.07, "volume": 1301625.0}, {"date": "2026-04-29", "close": 3.12, "volume": 1254080.0}, {"date": "2026-04-30", "close": 3.2, "volume": 1078836.0}, {"date": "2026-05-01", "close": 3.3, "volume": 1474986.0}, {"date": "2026-05-04", "close": 3.3, "volume": 1383879.0}, {"date": "2026-05-05", "close": 3.29, "volume": 1375269.0}, {"date": "2026-05-06", "close": 3.14, "volume": 1570806.0}, {"date": "2026-05-07", "close": 3.09, "volume": 933493.0}, {"date": "2026-05-08", "close": 3.21, "volume": 710494.0}, {"date": "2026-05-11", "close": 3.17, "volume": 1322726.0}, {"date": "2026-05-12", "close": 3.3, "volume": 1341591.0}, {"date": "2026-05-13", "close": 3.33, "volume": 1440878.0}, {"date": "2026-05-14", "close": 3.4, "volume": 1072946.0}, {"date": "2026-05-15", "close": 3.34, "volume": 891460.0}, {"date": "2026-05-18", "close": 3.24, "volume": 1488604.0}, {"date": "2026-05-19", "close": 3.1, "volume": 2016697.0}, {"date": "2026-05-20", "close": 3.22, "volume": 896507.0}, {"date": "2026-05-21", "close": 3.34, "volume": 865314.0}, {"date": "2026-05-22", "close": 3.25, "volume": 814434.0}, {"date": "2026-05-26", "close": 3.3, "volume": 900110.0}, {"date": "2026-05-27", "close": 3.32, "volume": 1081437.0}, {"date": "2026-05-28", "close": 3.27, "volume": 881982.0}, {"date": "2026-05-29", "close": 3.3, "volume": 1503674.0}, {"date": "2026-06-01", "close": 3.61, "volume": 1537561.0}, {"date": "2026-06-02", "close": 4.0, "volume": 6754204.0}, {"date": "2026-06-03", "close": 4.58, "volume": 5236486.0}, {"date": "2026-06-04", "close": 4.51, "volume": 2210528.0}, {"date": "2026-06-05", "close": 4.25, "volume": 2082832.0}, {"date": "2026-06-08", "close": 4.08, "volume": 2261460.0}, {"date": "2026-06-09", "close": 3.9, "volume": 2371645.0}, {"date": "2026-06-10", "close": 3.81, "volume": 1229369.0}, {"date": "2026-06-11", "close": 3.86, "volume": 1151124.0}, {"date": "2026-06-12", "close": 4.0, "volume": 1312012.0}, {"date": "2026-06-15", "close": 4.33, "volume": 2398386.0}, {"date": "2026-06-16", "close": 4.57, "volume": 2089110.0}, {"date": "2026-06-17", "close": 4.79, "volume": 3081730.0}, {"date": "2026-06-18", "close": 5.02, "volume": 2812693.0}, {"date": "2026-06-22", "close": 5.15, "volume": 3111906.0}, {"date": "2026-06-23", "close": 4.89, "volume": 1652565.0}, {"date": "2026-06-24", "close": 5.03, "volume": 2689920.0}, {"date": "2026-06-25", "close": 5.03, "volume": 1262200.0}, {"date": "2026-06-26", "close": 5.04, "volume": 6577310.0}, {"date": "2026-06-29", "close": 5.1, "volume": 1753923.0}, {"date": "2026-06-30", "close": 5.2, "volume": 3368014.0}, {"date": "2026-07-01", "close": 4.95, "volume": 2428130.0}, {"date": "2026-07-02", "close": 4.91, "volume": 2794829.0}, {"date": "2026-07-06", "close": 4.93, "volume": 1629307.0}, {"date": "2026-07-07", "close": 4.97, "volume": 1545383.0}, {"date": "2026-07-08", "close": 4.96, "volume": 1831480.0}, {"date": "2026-07-09", "close": 5.13, "volume": 1407490.0}, {"date": "2026-07-10", "close": 4.75, "volume": 2211294.0}, {"date": "2026-07-13", "close": 4.74, "volume": 2447696.0}, {"date": "2026-07-14", "close": 4.83, "volume": 1781582.0}, {"date": "2026-07-15", "close": 4.74, "volume": 756329.0}, {"date": "2026-07-16", "close": 4.37, "volume": 1072541.0}, {"date": "2026-07-17", "close": 4.61, "volume": 1084749.0}, {"date": "2026-07-20", "close": 4.45, "volume": 1276126.0}, {"date": "2026-07-21", "close": 5.09, "volume": 1416019.0}, {"date": "2026-07-22", "close": 5.0, "volume": 854105.0}, {"date": "2026-07-23", "close": 5.31, "volume": 2163872.0}, {"date": "2026-07-24", "close": 4.99, "volume": 1146890.0}], "refreshing": true}