{"ticker": "SCYX", "overview": {"name": "SCYNEXIS, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SCYX", "has_prices": true, "as_of": "2026-07-24", "last": 3.73, "prev_close": 3.96, "change": -0.22999999999999998, "change_pct": -0.05808080808080808, "session_volume": 91074.0, "vwap_5": 3.9027249077203567, "vwap_20": 4.328303828736105, "vwap_60": 4.846546244551509, "vwap_250": 6.006821282293038, "high_52w": 8.88, "low_52w": 3.73, "avg_volume_20": 83800.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001649553-26-000108", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. moves to a 5.9% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000108-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-003532", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREAT POINT PARTNERS LLC moves to a 9.99% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-003532-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-004987", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital 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": null, "country": "", "headline": "Adage Capital Management, L.P. takes a 9.99% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004987-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001623632-26-001029", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FEDERATED HERMES, INC. moves to a 4.03% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-001029-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001623632-26-000992", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FEDERATED HERMES, INC. moves to a 4.45% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000992-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001649553-26-000059", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. moves to a 6.2% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000059-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001649553-26-000038", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. crosses 5% of SCYX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000038-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002050709-26-000013", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Scynexis Inc", "who_key": "SCYNEXIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SCYNEXIS INC crosses 5% of SCYX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178253/0002050709-26-000013-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "13DG-0001172661-26-001394", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS 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": null, "country": "", "headline": "GREAT POINT PARTNERS LLC crosses 5% of SCYX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-001394-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}], "recent_buys": [], "institutional": [{"id": "13DG-0001649553-26-000108", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. moves to a 5.9% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000108-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-003532", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GREAT POINT PARTNERS LLC moves to a 9.99% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-003532-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0000919574-26-004987", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital 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": null, "country": "", "headline": "Adage Capital Management, L.P. takes a 9.99% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004987-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001623632-26-001029", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FEDERATED HERMES, INC. moves to a 4.03% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-001029-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001623632-26-000992", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FEDERATED HERMES, INC. moves to a 4.45% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000992-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001649553-26-000059", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. moves to a 6.2% passive stake in SCYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000059-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001649553-26-000038", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "CVI Investments, Inc. crosses 5% of SCYX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000038-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271604}, {"id": "13DG-0002050709-26-000013", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Scynexis Inc", "who_key": "SCYNEXIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SCYNEXIS INC crosses 5% of SCYX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1178253/0002050709-26-000013-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300404}, {"id": "13DG-0001172661-26-001394", "src": "13DG", "ticker": "SCYX", "cik": "1178253", "company": "SCYNEXIS INC", "company_raw": "SCYNEXIS INC", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS 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": null, "country": "", "headline": "GREAT POINT PARTNERS LLC crosses 5% of SCYX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-001394-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}], "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": "SCYNEXIS, Inc. - Common Stock", "new_value": "SCYNEXIS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001178253", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001178253", "applied": 1, "detected_at": "2026-10-27T10:11:56.731922"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SCYX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 55.2, "volume": 20956.0}, {"date": "2021-07-28", "close": 58.56, "volume": 27105.0}, {"date": "2021-07-29", "close": 58.4, "volume": 33836.0}, {"date": "2021-07-30", "close": 55.76, "volume": 26055.0}, {"date": "2021-08-02", "close": 54.96, "volume": 17669.0}, {"date": "2021-08-03", "close": 55.28, "volume": 18724.0}, {"date": "2021-08-04", "close": 53.2, "volume": 23640.0}, {"date": "2021-08-05", "close": 55.84, "volume": 32130.0}, {"date": "2021-08-06", "close": 55.36, "volume": 16479.0}, {"date": "2021-08-09", "close": 54.72, "volume": 15675.0}, {"date": "2021-08-10", "close": 52.72, "volume": 28351.0}, {"date": "2021-08-11", "close": 51.52, "volume": 24208.0}, {"date": "2021-08-12", "close": 50.96, "volume": 23000.0}, {"date": "2021-08-13", "close": 50.08, "volume": 33605.0}, {"date": "2021-08-16", "close": 50.96, "volume": 27052.0}, {"date": "2021-08-17", "close": 48.96, "volume": 19009.0}, {"date": "2021-08-18", "close": 50.4, "volume": 24320.0}, {"date": "2021-08-19", "close": 46.56, "volume": 43023.0}, {"date": "2021-08-20", "close": 46.96, "volume": 30930.0}, {"date": "2021-08-23", "close": 48.64, "volume": 24608.0}, {"date": "2021-08-24", "close": 50.88, "volume": 17150.0}, {"date": "2021-08-25", "close": 50.08, "volume": 15753.0}, {"date": "2021-08-26", "close": 49.52, "volume": 14163.0}, {"date": "2021-08-27", "close": 51.2, "volume": 17072.0}, {"date": "2021-08-30", "close": 50.8, "volume": 9302.0}, {"date": "2021-08-31", "close": 52.16, "volume": 8752.0}, {"date": "2021-09-01", "close": 50.88, "volume": 18921.0}, {"date": "2021-09-02", "close": 53.36, "volume": 19162.0}, {"date": "2021-09-03", "close": 53.2, "volume": 10785.0}, {"date": "2021-09-07", "close": 52.64, "volume": 11224.0}, {"date": "2021-09-08", "close": 52.56, "volume": 15555.0}, {"date": "2021-09-09", "close": 54.48, "volume": 16758.0}, {"date": "2021-09-10", "close": 54.0, "volume": 16467.0}, {"date": "2021-09-13", "close": 49.84, "volume": 33382.0}, {"date": "2021-09-14", "close": 47.76, "volume": 29694.0}, {"date": "2021-09-15", "close": 47.2, "volume": 14650.0}, {"date": "2021-09-16", "close": 47.28, "volume": 16934.0}, {"date": "2021-09-17", "close": 48.56, "volume": 12347.0}, {"date": "2021-09-20", "close": 45.6, "volume": 26227.0}, {"date": "2021-09-21", "close": 45.68, "volume": 11846.0}, {"date": "2021-09-22", "close": 45.52, "volume": 40750.0}, {"date": "2021-09-23", "close": 44.8, "volume": 36014.0}, {"date": "2021-09-24", "close": 44.64, "volume": 13784.0}, {"date": "2021-09-27", "close": 45.84, "volume": 20567.0}, {"date": "2021-09-28", "close": 43.84, "volume": 23015.0}, {"date": "2021-09-29", "close": 42.72, "volume": 20493.0}, {"date": "2021-09-30", "close": 42.4, "volume": 15555.0}, {"date": "2021-10-01", "close": 41.36, "volume": 18703.0}, {"date": "2021-10-04", "close": 40.16, "volume": 39115.0}, {"date": "2021-10-05", "close": 40.56, "volume": 37448.0}, {"date": "2021-10-06", "close": 39.52, "volume": 39185.0}, {"date": "2021-10-07", "close": 41.36, "volume": 49872.0}, {"date": "2021-10-08", "close": 41.12, "volume": 19408.0}, {"date": "2021-10-11", "close": 42.88, "volume": 22704.0}, {"date": "2021-10-12", "close": 42.64, "volume": 11281.0}, {"date": "2021-10-13", "close": 43.84, "volume": 13215.0}, {"date": "2021-10-14", "close": 44.16, "volume": 16735.0}, {"date": "2021-10-15", "close": 44.56, "volume": 13815.0}, {"date": "2021-10-18", "close": 43.92, "volume": 16749.0}, {"date": "2021-10-19", "close": 42.0, "volume": 17290.0}, {"date": "2021-10-20", "close": 42.0, "volume": 10989.0}, {"date": "2021-10-21", "close": 43.6, "volume": 17293.0}, {"date": "2021-10-22", "close": 41.44, "volume": 17097.0}, {"date": "2021-10-25", "close": 40.16, "volume": 21972.0}, {"date": "2021-10-26", "close": 40.48, "volume": 10587.0}, {"date": "2021-10-27", "close": 40.64, "volume": 10848.0}, {"date": "2021-10-28", "close": 40.8, "volume": 4118.0}, {"date": "2021-10-29", "close": 40.08, "volume": 9658.0}, {"date": "2021-11-01", "close": 41.44, "volume": 13395.0}, {"date": "2021-11-02", "close": 43.12, "volume": 14127.0}, {"date": "2021-11-03", "close": 44.0, "volume": 30885.0}, {"date": "2021-11-04", "close": 44.0, "volume": 21104.0}, {"date": "2021-11-05", "close": 45.04, "volume": 27912.0}, {"date": "2021-11-08", "close": 45.12, "volume": 22147.0}, {"date": "2021-11-09", "close": 44.8, "volume": 18685.0}, {"date": "2021-11-10", "close": 45.36, "volume": 30358.0}, {"date": "2021-11-11", "close": 42.16, "volume": 32589.0}, {"date": "2021-11-12", "close": 43.2, "volume": 17854.0}, {"date": "2021-11-15", "close": 54.0, "volume": 314191.0}, {"date": "2021-11-16", "close": 55.28, "volume": 176816.0}, {"date": "2021-11-17", "close": 53.44, "volume": 44649.0}, {"date": "2021-11-18", "close": 49.44, "volume": 46265.0}, {"date": "2021-11-19", "close": 57.04, "volume": 222240.0}, {"date": "2021-11-22", "close": 56.32, "volume": 101926.0}, {"date": "2021-11-23", "close": 60.48, "volume": 102600.0}, {"date": "2021-11-24", "close": 61.52, "volume": 55913.0}, {"date": "2021-11-26", "close": 59.44, "volume": 71278.0}, {"date": "2021-11-29", "close": 59.2, "volume": 55824.0}, {"date": "2021-11-30", "close": 59.04, "volume": 60513.0}, {"date": "2021-12-01", "close": 53.76, "volume": 69353.0}, {"date": "2021-12-02", "close": 53.36, "volume": 33476.0}, {"date": "2021-12-03", "close": 51.04, "volume": 63041.0}, {"date": "2021-12-06", "close": 53.2, "volume": 34147.0}, {"date": "2021-12-07", "close": 57.52, "volume": 59425.0}, {"date": "2021-12-08", "close": 59.28, "volume": 26693.0}, {"date": "2021-12-09", "close": 57.36, "volume": 27935.0}, {"date": "2021-12-10", "close": 57.2, "volume": 17889.0}, {"date": "2021-12-13", "close": 58.64, "volume": 39683.0}, {"date": "2021-12-14", "close": 53.04, "volume": 55625.0}, {"date": "2021-12-15", "close": 56.8, "volume": 34203.0}, {"date": "2021-12-16", "close": 56.72, "volume": 26599.0}, {"date": "2021-12-17", "close": 56.48, "volume": 38493.0}, {"date": "2021-12-20", "close": 60.0, "volume": 47139.0}, {"date": "2021-12-21", "close": 59.92, "volume": 42856.0}, {"date": "2021-12-22", "close": 54.16, "volume": 109494.0}, {"date": "2021-12-23", "close": 54.0, "volume": 38239.0}, {"date": "2021-12-27", "close": 52.92, "volume": 19954.0}, {"date": "2021-12-28", "close": 51.68, "volume": 35375.0}, {"date": "2021-12-29", "close": 50.8, "volume": 37608.0}, {"date": "2021-12-30", "close": 50.48, "volume": 34021.0}, {"date": "2021-12-31", "close": 48.8, "volume": 29189.0}, {"date": "2022-01-03", "close": 53.28, "volume": 48332.0}, {"date": "2022-01-04", "close": 51.52, "volume": 19895.0}, {"date": "2022-01-05", "close": 49.2, "volume": 31388.0}, {"date": "2022-01-06", "close": 48.08, "volume": 25129.0}, {"date": "2022-01-07", "close": 50.64, "volume": 23766.0}, {"date": "2022-01-10", "close": 47.76, "volume": 44253.0}, {"date": "2022-01-11", "close": 45.44, "volume": 37101.0}, {"date": "2022-01-12", "close": 45.36, "volume": 33300.0}, {"date": "2022-01-13", "close": 43.76, "volume": 32312.0}, {"date": "2022-01-14", "close": 48.4, "volume": 46257.0}, {"date": "2022-01-18", "close": 45.04, "volume": 30037.0}, {"date": "2022-01-19", "close": 43.36, "volume": 23632.0}, {"date": "2022-01-20", "close": 42.16, "volume": 28911.0}, {"date": "2022-01-21", "close": 39.6, "volume": 44337.0}, {"date": "2022-01-24", "close": 38.0, "volume": 68604.0}, {"date": "2022-01-25", "close": 38.4, "volume": 21915.0}, {"date": "2022-01-26", "close": 38.0, "volume": 25391.0}, {"date": "2022-01-27", "close": 36.0, "volume": 17692.0}, {"date": "2022-01-28", "close": 36.88, "volume": 17917.0}, {"date": "2022-01-31", "close": 39.2, "volume": 18453.0}, {"date": "2022-02-01", "close": 41.68, "volume": 17498.0}, {"date": "2022-02-02", "close": 37.68, "volume": 23805.0}, {"date": "2022-02-03", "close": 36.0, "volume": 18556.0}, {"date": "2022-02-04", "close": 36.8, "volume": 16758.0}, {"date": "2022-02-07", "close": 39.6, "volume": 24191.0}, {"date": "2022-02-08", "close": 40.16, "volume": 16193.0}, {"date": "2022-02-09", "close": 41.36, "volume": 16916.0}, {"date": "2022-02-10", "close": 40.88, "volume": 116478.0}, {"date": "2022-02-11", "close": 38.48, "volume": 22199.0}, {"date": "2022-02-14", "close": 36.32, "volume": 23436.0}, {"date": "2022-02-15", "close": 36.72, "volume": 26940.0}, {"date": "2022-02-16", "close": 37.36, "volume": 17915.0}, {"date": "2022-02-17", "close": 35.76, "volume": 20617.0}, {"date": "2022-02-18", "close": 35.36, "volume": 16571.0}, {"date": "2022-02-22", "close": 34.08, "volume": 14439.0}, {"date": "2022-02-23", "close": 32.4, "volume": 19068.0}, {"date": "2022-02-24", "close": 34.72, "volume": 21398.0}, {"date": "2022-02-25", "close": 33.68, "volume": 13625.0}, {"date": "2022-02-28", "close": 33.44, "volume": 13750.0}, {"date": "2022-03-01", "close": 32.08, "volume": 22365.0}, {"date": "2022-03-02", "close": 32.56, "volume": 16135.0}, {"date": "2022-03-03", "close": 31.76, "volume": 14880.0}, {"date": "2022-03-04", "close": 30.96, "volume": 15958.0}, {"date": "2022-03-07", "close": 29.68, "volume": 50118.0}, {"date": "2022-03-08", "close": 28.48, "volume": 51204.0}, {"date": "2022-03-09", "close": 30.56, "volume": 23034.0}, {"date": "2022-03-10", "close": 31.92, "volume": 10311.0}, {"date": "2022-03-11", "close": 31.76, "volume": 12509.0}, {"date": "2022-03-14", "close": 31.92, "volume": 15329.0}, {"date": "2022-03-15", "close": 32.32, "volume": 13520.0}, {"date": "2022-03-16", "close": 36.64, "volume": 258061.0}, {"date": "2022-03-17", "close": 39.04, "volume": 62254.0}, {"date": "2022-03-18", "close": 40.4, "volume": 43990.0}, {"date": "2022-03-21", "close": 38.88, "volume": 22674.0}, {"date": "2022-03-22", "close": 40.08, "volume": 21527.0}, {"date": "2022-03-23", "close": 38.72, "volume": 21391.0}, {"date": "2022-03-24", "close": 38.88, "volume": 14314.0}, {"date": "2022-03-25", "close": 38.56, "volume": 20756.0}, {"date": "2022-03-28", "close": 37.6, "volume": 38242.0}, {"date": "2022-03-29", "close": 32.72, "volume": 105865.0}, {"date": "2022-03-30", "close": 32.16, "volume": 31514.0}, {"date": "2022-03-31", "close": 31.28, "volume": 27395.0}, {"date": "2022-04-01", "close": 30.96, "volume": 48746.0}, {"date": "2022-04-04", "close": 30.64, "volume": 20599.0}, {"date": "2022-04-05", "close": 30.64, "volume": 15530.0}, {"date": "2022-04-06", "close": 30.24, "volume": 16858.0}, {"date": "2022-04-07", "close": 28.8, "volume": 16815.0}, {"date": "2022-04-08", "close": 28.72, "volume": 13628.0}, {"date": "2022-04-11", "close": 27.04, "volume": 36924.0}, {"date": "2022-04-12", "close": 27.2, "volume": 16529.0}, {"date": "2022-04-13", "close": 27.2, "volume": 15259.0}, {"date": "2022-04-14", "close": 26.8, "volume": 29264.0}, {"date": "2022-04-18", "close": 26.08, "volume": 24521.0}, {"date": "2022-04-19", "close": 26.16, "volume": 13732.0}, {"date": "2022-04-20", "close": 25.04, "volume": 23203.0}, {"date": "2022-04-21", "close": 25.12, "volume": 59568.0}, {"date": "2022-04-22", "close": 18.64, "volume": 391676.0}, {"date": "2022-04-25", "close": 19.2, "volume": 72893.0}, {"date": "2022-04-26", "close": 18.4, "volume": 31676.0}, {"date": "2022-04-27", "close": 18.48, "volume": 51887.0}, {"date": "2022-04-28", "close": 20.64, "volume": 76798.0}, {"date": "2022-04-29", "close": 21.36, "volume": 59221.0}, {"date": "2022-05-02", "close": 21.52, "volume": 24081.0}, {"date": "2022-05-03", "close": 21.76, "volume": 29526.0}, {"date": "2022-05-04", "close": 20.88, "volume": 31714.0}, {"date": "2022-05-05", "close": 19.44, "volume": 20243.0}, {"date": "2022-05-06", "close": 17.92, "volume": 28222.0}, {"date": "2022-05-09", "close": 15.76, "volume": 48573.0}, {"date": "2022-05-10", "close": 15.84, "volume": 30344.0}, {"date": "2022-05-11", "close": 14.96, "volume": 22029.0}, {"date": "2022-05-12", "close": 14.96, "volume": 33753.0}, {"date": "2022-05-13", "close": 16.56, "volume": 36546.0}, {"date": "2022-05-16", "close": 16.72, "volume": 26206.0}, {"date": "2022-05-17", "close": 17.12, "volume": 26797.0}, {"date": "2022-05-18", "close": 16.96, "volume": 47822.0}, {"date": "2022-05-19", "close": 16.8, "volume": 10978.0}, {"date": "2022-05-20", "close": 16.96, "volume": 14932.0}, {"date": "2022-05-23", "close": 16.56, "volume": 8595.0}, {"date": "2022-05-24", "close": 15.44, "volume": 17862.0}, {"date": "2022-05-25", "close": 15.2, "volume": 18595.0}, {"date": "2022-05-26", "close": 15.04, "volume": 9965.0}, {"date": "2022-05-27", "close": 16.48, "volume": 19717.0}, {"date": "2022-05-31", "close": 16.88, "volume": 27847.0}, {"date": "2022-06-01", "close": 16.48, "volume": 17369.0}, {"date": "2022-06-02", "close": 17.04, "volume": 12842.0}, {"date": "2022-06-03", "close": 16.72, "volume": 7470.0}, {"date": "2022-06-06", "close": 16.16, "volume": 8804.0}, {"date": "2022-06-07", "close": 16.24, "volume": 17742.0}, {"date": "2022-06-08", "close": 16.88, "volume": 10166.0}, {"date": "2022-06-09", "close": 16.32, "volume": 5815.0}, {"date": "2022-06-10", "close": 15.6, "volume": 12206.0}, {"date": "2022-06-13", "close": 14.16, "volume": 18534.0}, {"date": "2022-06-14", "close": 14.24, "volume": 15504.0}, {"date": "2022-06-15", "close": 15.12, "volume": 18322.0}, {"date": "2022-06-16", "close": 14.56, "volume": 16254.0}, {"date": "2022-06-17", "close": 14.24, "volume": 35747.0}, {"date": "2022-06-21", "close": 14.72, "volume": 19869.0}, {"date": "2022-06-22", "close": 14.96, "volume": 6046.0}, {"date": "2022-06-23", "close": 15.6, "volume": 8217.0}, {"date": "2022-06-24", "close": 16.48, "volume": 14819.0}, {"date": "2022-06-27", "close": 15.76, "volume": 9181.0}, {"date": "2022-06-28", "close": 15.12, "volume": 12091.0}, {"date": "2022-06-29", "close": 14.88, "volume": 6989.0}, {"date": "2022-06-30", "close": 14.88, "volume": 5354.0}, {"date": "2022-07-01", "close": 14.96, "volume": 5323.0}, {"date": "2022-07-05", "close": 14.72, "volume": 13350.0}, {"date": "2022-07-06", "close": 14.88, "volume": 9030.0}, {"date": "2022-07-07", "close": 15.36, "volume": 7185.0}, {"date": "2022-07-08", "close": 15.76, "volume": 9051.0}, {"date": "2022-07-11", "close": 15.36, "volume": 8273.0}, {"date": "2022-07-12", "close": 15.28, "volume": 4059.0}, {"date": "2022-07-13", "close": 15.2, "volume": 5275.0}, {"date": "2022-07-14", "close": 14.64, "volume": 8703.0}, {"date": "2022-07-15", "close": 16.48, "volume": 63605.0}, {"date": "2022-07-18", "close": 16.56, "volume": 18292.0}, {"date": "2022-07-19", "close": 16.96, "volume": 31323.0}, {"date": "2022-07-20", "close": 18.0, "volume": 51566.0}, {"date": "2022-07-21", "close": 17.12, "volume": 16816.0}, {"date": "2022-07-22", "close": 17.52, "volume": 15313.0}, {"date": "2022-07-25", "close": 17.2, "volume": 10307.0}, {"date": "2022-07-26", "close": 17.28, "volume": 7934.0}, {"date": "2022-07-27", "close": 17.6, "volume": 11524.0}, {"date": "2022-07-28", "close": 19.04, "volume": 37468.0}, {"date": "2022-07-29", "close": 18.48, "volume": 8177.0}, {"date": "2022-08-01", "close": 19.36, "volume": 10492.0}, {"date": "2022-08-02", "close": 20.08, "volume": 17219.0}, {"date": "2022-08-03", "close": 20.24, "volume": 16641.0}, {"date": "2022-08-04", "close": 22.0, "volume": 22131.0}, {"date": "2022-08-05", "close": 22.88, "volume": 18623.0}, {"date": "2022-08-08", "close": 23.2, "volume": 16105.0}, {"date": "2022-08-09", "close": 21.6, "volume": 46742.0}, {"date": "2022-08-10", "close": 21.52, "volume": 14289.0}, {"date": "2022-08-11", "close": 21.68, "volume": 10422.0}, {"date": "2022-08-12", "close": 22.96, "volume": 13214.0}, {"date": "2022-08-15", "close": 23.44, "volume": 22200.0}, {"date": "2022-08-16", "close": 23.12, "volume": 15957.0}, {"date": "2022-08-17", "close": 23.44, "volume": 14341.0}, {"date": "2022-08-18", "close": 22.56, "volume": 18635.0}, {"date": "2022-08-19", "close": 21.92, "volume": 8981.0}, {"date": "2022-08-22", "close": 20.72, "volume": 11684.0}, {"date": "2022-08-23", "close": 21.44, "volume": 6914.0}, {"date": "2022-08-24", "close": 21.52, "volume": 4076.0}, {"date": "2022-08-25", "close": 21.68, "volume": 8140.0}, {"date": "2022-08-26", "close": 20.08, "volume": 27888.0}, {"date": "2022-08-29", "close": 20.72, "volume": 10165.0}, {"date": "2022-08-30", "close": 20.32, "volume": 6639.0}, {"date": "2022-08-31", "close": 20.24, "volume": 5029.0}, {"date": "2022-09-01", "close": 19.68, "volume": 10475.0}, {"date": "2022-09-02", "close": 19.52, "volume": 3871.0}, {"date": "2022-09-06", "close": 18.72, "volume": 6541.0}, {"date": "2022-09-07", "close": 19.44, "volume": 7001.0}, {"date": "2022-09-08", "close": 20.0, "volume": 6199.0}, {"date": "2022-09-09", "close": 20.32, "volume": 5871.0}, {"date": "2022-09-12", "close": 21.68, "volume": 11713.0}, {"date": "2022-09-13", "close": 22.32, "volume": 20770.0}, {"date": "2022-09-14", "close": 23.44, "volume": 20532.0}, {"date": "2022-09-15", "close": 22.96, "volume": 14958.0}, {"date": "2022-09-16", "close": 23.28, "volume": 18252.0}, {"date": "2022-09-19", "close": 21.68, "volume": 18014.0}, {"date": "2022-09-20", "close": 20.72, "volume": 8485.0}, {"date": "2022-09-21", "close": 20.4, "volume": 6559.0}, {"date": "2022-09-22", "close": 19.68, "volume": 13077.0}, {"date": "2022-09-23", "close": 18.88, "volume": 12825.0}, {"date": "2022-09-26", "close": 18.72, "volume": 7273.0}, {"date": "2022-09-27", "close": 18.4, "volume": 7737.0}, {"date": "2022-09-28", "close": 18.64, "volume": 21361.0}, {"date": "2022-09-29", "close": 18.72, "volume": 13374.0}, {"date": "2022-09-30", "close": 19.2, "volume": 6387.0}, {"date": "2022-10-03", "close": 19.52, "volume": 9700.0}, {"date": "2022-10-04", "close": 20.4, "volume": 9968.0}, {"date": "2022-10-05", "close": 20.4, "volume": 3810.0}, {"date": "2022-10-06", "close": 20.24, "volume": 3736.0}, {"date": "2022-10-07", "close": 20.72, "volume": 5272.0}, {"date": "2022-10-10", "close": 20.72, "volume": 5084.0}, {"date": "2022-10-11", "close": 21.52, "volume": 18250.0}, {"date": "2022-10-12", "close": 22.24, "volume": 11625.0}, {"date": "2022-10-13", "close": 22.4, "volume": 12794.0}, {"date": "2022-10-14", "close": 22.0, "volume": 6289.0}, {"date": "2022-10-17", "close": 22.64, "volume": 9086.0}, {"date": "2022-10-18", "close": 23.28, "volume": 8283.0}, {"date": "2022-10-19", "close": 23.52, "volume": 6731.0}, {"date": "2022-10-20", "close": 20.0, "volume": 42048.0}, {"date": "2022-10-21", "close": 19.12, "volume": 13015.0}, {"date": "2022-10-24", "close": 17.76, "volume": 29427.0}, {"date": "2022-10-25", "close": 18.72, "volume": 30119.0}, {"date": "2022-10-26", "close": 19.64, "volume": 27971.0}, {"date": "2022-10-27", "close": 19.44, "volume": 13631.0}, {"date": "2022-10-28", "close": 19.36, "volume": 9359.0}, {"date": "2022-10-31", "close": 18.48, "volume": 16109.0}, {"date": "2022-11-01", "close": 17.84, "volume": 9971.0}, {"date": "2022-11-02", "close": 17.6, "volume": 10281.0}, {"date": "2022-11-03", "close": 18.08, "volume": 13062.0}, {"date": "2022-11-04", "close": 17.84, "volume": 11116.0}, {"date": "2022-11-07", "close": 17.84, "volume": 5288.0}, {"date": "2022-11-08", "close": 17.92, "volume": 6477.0}, {"date": "2022-11-09", "close": 14.4, "volume": 46961.0}, {"date": "2022-11-10", "close": 15.28, "volume": 21767.0}, {"date": "2022-11-11", "close": 15.76, "volume": 11388.0}, {"date": "2022-11-14", "close": 15.68, "volume": 7015.0}, {"date": "2022-11-15", "close": 16.16, "volume": 15668.0}, {"date": "2022-11-16", "close": 16.16, "volume": 9346.0}, {"date": "2022-11-17", "close": 16.48, "volume": 19007.0}, {"date": "2022-11-18", "close": 18.16, "volume": 41170.0}, {"date": "2022-11-21", "close": 19.92, "volume": 30667.0}, {"date": "2022-11-22", "close": 19.68, "volume": 18609.0}, {"date": "2022-11-23", "close": 19.6, "volume": 10641.0}, {"date": "2022-11-25", "close": 19.6, "volume": 12558.0}, {"date": "2022-11-28", "close": 19.6, "volume": 15558.0}, {"date": "2022-11-29", "close": 19.04, "volume": 27862.0}, {"date": "2022-11-30", "close": 18.88, "volume": 26593.0}, {"date": "2022-12-01", "close": 16.96, "volume": 54342.0}, {"date": "2022-12-02", "close": 18.4, "volume": 16416.0}, {"date": "2022-12-05", "close": 16.88, "volume": 14657.0}, {"date": "2022-12-06", "close": 14.56, "volume": 47914.0}, {"date": "2022-12-07", "close": 14.64, "volume": 11167.0}, {"date": "2022-12-08", "close": 15.12, "volume": 7016.0}, {"date": "2022-12-09", "close": 16.96, "volume": 39169.0}, {"date": "2022-12-12", "close": 16.96, "volume": 19003.0}, {"date": "2022-12-13", "close": 17.2, "volume": 6516.0}, {"date": "2022-12-14", "close": 16.48, "volume": 20515.0}, {"date": "2022-12-15", "close": 15.6, "volume": 12783.0}, {"date": "2022-12-16", "close": 15.36, "volume": 9410.0}, {"date": "2022-12-19", "close": 14.36, "volume": 23879.0}, {"date": "2022-12-20", "close": 13.6, "volume": 18251.0}, {"date": "2022-12-21", "close": 13.92, "volume": 14625.0}, {"date": "2022-12-22", "close": 12.8, "volume": 26290.0}, {"date": "2022-12-23", "close": 12.48, "volume": 18682.0}, {"date": "2022-12-27", "close": 12.16, "volume": 19343.0}, {"date": "2022-12-28", "close": 11.68, "volume": 17977.0}, {"date": "2022-12-29", "close": 11.72, "volume": 11908.0}, {"date": "2022-12-30", "close": 12.48, "volume": 33190.0}, {"date": "2023-01-03", "close": 11.52, "volume": 14786.0}, {"date": "2023-01-04", "close": 12.64, "volume": 14584.0}, {"date": "2023-01-05", "close": 12.72, "volume": 7600.0}, {"date": "2023-01-06", "close": 13.2, "volume": 14905.0}, {"date": "2023-01-09", "close": 13.36, "volume": 13179.0}, {"date": "2023-01-10", "close": 14.28, "volume": 7429.0}, {"date": "2023-01-11", "close": 14.32, "volume": 10518.0}, {"date": "2023-01-12", "close": 14.64, "volume": 12826.0}, {"date": "2023-01-13", "close": 15.04, "volume": 18823.0}, {"date": "2023-01-17", "close": 14.56, "volume": 11729.0}, {"date": "2023-01-18", "close": 13.52, "volume": 8615.0}, {"date": "2023-01-19", "close": 13.12, "volume": 9210.0}, {"date": "2023-01-20", "close": 13.44, "volume": 3629.0}, {"date": "2023-01-23", "close": 13.6, "volume": 5548.0}, {"date": "2023-01-24", "close": 13.6608, "volume": 6798.0}, {"date": "2023-01-25", "close": 13.76, "volume": 7392.0}, {"date": "2023-01-26", "close": 14.0, "volume": 9671.0}, {"date": "2023-01-27", "close": 13.92, "volume": 5725.0}, {"date": "2023-01-30", "close": 14.0, "volume": 15070.0}, {"date": "2023-01-31", "close": 14.68, "volume": 13415.0}, {"date": "2023-02-01", "close": 13.68, "volume": 16657.0}, {"date": "2023-02-02", "close": 13.92, "volume": 11114.0}, {"date": "2023-02-03", "close": 13.44, "volume": 7566.0}, {"date": "2023-02-06", "close": 12.9592, "volume": 14900.0}, {"date": "2023-02-07", "close": 12.56, "volume": 9286.0}, {"date": "2023-02-08", "close": 12.8008, "volume": 8555.0}, {"date": "2023-02-09", "close": 12.4, "volume": 7898.0}, {"date": "2023-02-10", "close": 12.64, "volume": 5679.0}, {"date": "2023-02-13", "close": 12.52, "volume": 4994.0}, {"date": "2023-02-14", "close": 12.4, "volume": 9786.0}, {"date": "2023-02-15", "close": 12.72, "volume": 2921.0}, {"date": "2023-02-16", "close": 12.32, "volume": 3439.0}, {"date": "2023-02-17", "close": 12.24, "volume": 6214.0}, {"date": "2023-02-21", "close": 12.32, "volume": 8675.0}, {"date": "2023-02-22", "close": 12.16, "volume": 2863.0}, {"date": "2023-02-23", "close": 12.0, "volume": 6234.0}, {"date": "2023-02-24", "close": 11.68, "volume": 5027.0}, {"date": "2023-02-27", "close": 11.76, "volume": 2163.0}, {"date": "2023-02-28", "close": 11.92, "volume": 5830.0}, {"date": "2023-03-01", "close": 13.84, "volume": 108530.0}, {"date": "2023-03-02", "close": 13.84, "volume": 20520.0}, {"date": "2023-03-03", "close": 14.08, "volume": 18143.0}, {"date": "2023-03-06", "close": 13.52, "volume": 6500.0}, {"date": "2023-03-07", "close": 13.52, "volume": 6838.0}, {"date": "2023-03-08", "close": 13.12, "volume": 5482.0}, {"date": "2023-03-09", "close": 12.16, "volume": 12014.0}, {"date": "2023-03-10", "close": 10.64, "volume": 30138.0}, {"date": "2023-03-13", "close": 10.32, "volume": 23373.0}, {"date": "2023-03-14", "close": 10.48, "volume": 7968.0}, {"date": "2023-03-15", "close": 10.24, "volume": 5704.0}, {"date": "2023-03-16", "close": 10.24, "volume": 4691.0}, {"date": "2023-03-17", "close": 9.2, "volume": 14366.0}, {"date": "2023-03-20", "close": 9.2, "volume": 3859.0}, {"date": "2023-03-21", "close": 12.48, "volume": 120261.0}, {"date": "2023-03-22", "close": 16.0, "volume": 1824976.0}, {"date": "2023-03-23", "close": 14.44, "volume": 358552.0}, {"date": "2023-03-24", "close": 14.96, "volume": 85109.0}, {"date": "2023-03-27", "close": 13.84, "volume": 79642.0}, {"date": "2023-03-28", "close": 14.56, "volume": 28883.0}, {"date": "2023-03-29", "close": 13.36, "volume": 26583.0}, {"date": "2023-03-30", "close": 23.52, "volume": 6611156.0}, {"date": "2023-03-31", "close": 24.0, "volume": 1219610.0}, {"date": "2023-04-03", "close": 29.36, "volume": 980631.0}, {"date": "2023-04-04", "close": 28.16, "volume": 386011.0}, {"date": "2023-04-05", "close": 28.48, "volume": 236470.0}, {"date": "2023-04-06", "close": 27.76, "volume": 236441.0}, {"date": "2023-04-10", "close": 26.4, "volume": 214066.0}, {"date": "2023-04-11", "close": 26.0, "volume": 77644.0}, {"date": "2023-04-12", "close": 24.64, "volume": 117795.0}, {"date": "2023-04-13", "close": 24.24, "volume": 157223.0}, {"date": "2023-04-14", "close": 25.12, "volume": 98924.0}, {"date": "2023-04-17", "close": 25.36, "volume": 136091.0}, {"date": "2023-04-18", "close": 25.92, "volume": 85037.0}, {"date": "2023-04-19", "close": 25.52, "volume": 92247.0}, {"date": "2023-04-20", "close": 25.12, "volume": 50710.0}, {"date": "2023-04-21", "close": 25.36, "volume": 43140.0}, {"date": "2023-04-24", "close": 24.16, "volume": 71055.0}, {"date": "2023-04-25", "close": 22.72, "volume": 92811.0}, {"date": "2023-04-26", "close": 24.0, "volume": 73986.0}, {"date": "2023-04-27", "close": 24.48, "volume": 68054.0}, {"date": "2023-04-28", "close": 25.2, "volume": 98960.0}, {"date": "2023-05-01", "close": 24.8, "volume": 65821.0}, {"date": "2023-05-02", "close": 24.4, "volume": 46294.0}, {"date": "2023-05-03", "close": 24.4, "volume": 23530.0}, {"date": "2023-05-04", "close": 24.24, "volume": 74040.0}, {"date": "2023-05-05", "close": 23.92, "volume": 61345.0}, {"date": "2023-05-08", "close": 23.84, "volume": 77884.0}, {"date": "2023-05-09", "close": 23.52, "volume": 25269.0}, {"date": "2023-05-10", "close": 23.12, "volume": 29488.0}, {"date": "2023-05-11", "close": 22.0, "volume": 162625.0}, {"date": "2023-05-12", "close": 22.24, "volume": 126942.0}, {"date": "2023-05-15", "close": 22.24, "volume": 39140.0}, {"date": "2023-05-16", "close": 23.36, "volume": 44288.0}, {"date": "2023-05-17", "close": 22.88, "volume": 30684.0}, {"date": "2023-05-18", "close": 22.96, "volume": 29438.0}, {"date": "2023-05-19", "close": 22.48, "volume": 30681.0}, {"date": "2023-05-22", "close": 22.48, "volume": 29745.0}, {"date": "2023-05-23", "close": 22.16, "volume": 18986.0}, {"date": "2023-05-24", "close": 22.16, "volume": 22880.0}, {"date": "2023-05-25", "close": 21.24, "volume": 28051.0}, {"date": "2023-05-26", "close": 21.12, "volume": 45131.0}, {"date": "2023-05-30", "close": 20.16, "volume": 39801.0}, {"date": "2023-05-31", "close": 20.0, "volume": 44613.0}, {"date": "2023-06-01", "close": 20.96, "volume": 24212.0}, {"date": "2023-06-02", "close": 19.92, "volume": 58559.0}, {"date": "2023-06-05", "close": 19.04, "volume": 79853.0}, {"date": "2023-06-06", "close": 19.44, "volume": 98168.0}, {"date": "2023-06-07", "close": 20.32, "volume": 44786.0}, {"date": "2023-06-08", "close": 20.72, "volume": 50784.0}, {"date": "2023-06-09", "close": 22.08, "volume": 62287.0}, {"date": "2023-06-12", "close": 23.92, "volume": 115165.0}, {"date": "2023-06-13", "close": 23.12, "volume": 46482.0}, {"date": "2023-06-14", "close": 21.84, "volume": 59454.0}, {"date": "2023-06-15", "close": 21.92, "volume": 24686.0}, {"date": "2023-06-16", "close": 21.52, "volume": 56655.0}, {"date": "2023-06-20", "close": 22.16, "volume": 30318.0}, {"date": "2023-06-21", "close": 21.76, "volume": 40063.0}, {"date": "2023-06-22", "close": 22.32, "volume": 23467.0}, {"date": "2023-06-23", "close": 22.8, "volume": 32509.0}, {"date": "2023-06-26", "close": 22.4, "volume": 30425.0}, {"date": "2023-06-27", "close": 22.16, "volume": 54523.0}, {"date": "2023-06-28", "close": 24.12, "volume": 53082.0}, {"date": "2023-06-29", "close": 24.16, "volume": 39071.0}, {"date": "2023-06-30", "close": 23.6, "volume": 30647.0}, {"date": "2023-07-03", "close": 24.88, "volume": 38491.0}, {"date": "2023-07-05", "close": 24.08, "volume": 27713.0}, {"date": "2023-07-06", "close": 22.96, "volume": 38004.0}, {"date": "2023-07-07", "close": 22.56, "volume": 22885.0}, {"date": "2023-07-10", "close": 22.64, "volume": 21925.0}, {"date": "2023-07-11", "close": 21.84, "volume": 24559.0}, {"date": "2023-07-12", "close": 21.2, "volume": 41175.0}, {"date": "2023-07-13", "close": 21.92, "volume": 34738.0}, {"date": "2023-07-14", "close": 22.0, "volume": 19124.0}, {"date": "2023-07-17", "close": 22.16, "volume": 11833.0}, {"date": "2023-07-18", "close": 22.48, "volume": 11198.0}, {"date": "2023-07-19", "close": 22.48, "volume": 18751.0}, {"date": "2023-07-20", "close": 23.76, "volume": 33497.0}, {"date": "2023-07-21", "close": 23.76, "volume": 16641.0}, {"date": "2023-07-24", "close": 21.6, "volume": 32616.0}, {"date": "2023-07-25", "close": 22.24, "volume": 26790.0}, {"date": "2023-07-26", "close": 22.64, "volume": 8192.0}, {"date": "2023-07-27", "close": 22.48, "volume": 13296.0}, {"date": "2023-07-28", "close": 23.44, "volume": 31392.0}, {"date": "2023-07-31", "close": 23.6, "volume": 24742.0}, {"date": "2023-08-01", "close": 23.36, "volume": 9946.0}, {"date": "2023-08-02", "close": 22.88, "volume": 9741.0}, {"date": "2023-08-03", "close": 23.04, "volume": 9195.0}, {"date": "2023-08-04", "close": 23.36, "volume": 15040.0}, {"date": "2023-08-07", "close": 23.04, "volume": 14325.0}, {"date": "2023-08-08", "close": 23.76, "volume": 14129.0}, {"date": "2023-08-09", "close": 23.44, "volume": 9563.0}, {"date": "2023-08-10", "close": 23.92, "volume": 7661.0}, {"date": "2023-08-11", "close": 23.92, "volume": 65097.0}, {"date": "2023-08-14", "close": 22.4, "volume": 20897.0}, {"date": "2023-08-15", "close": 22.0, "volume": 460785.0}, {"date": "2023-08-16", "close": 21.36, "volume": 103284.0}, {"date": "2023-08-17", "close": 22.16, "volume": 34231.0}, {"date": "2023-08-18", "close": 23.52, "volume": 41170.0}, {"date": "2023-08-21", "close": 24.72, "volume": 77118.0}, {"date": "2023-08-22", "close": 24.72, "volume": 34674.0}, {"date": "2023-08-23", "close": 24.56, "volume": 43684.0}, {"date": "2023-08-24", "close": 24.72, "volume": 42650.0}, {"date": "2023-08-25", "close": 24.08, "volume": 41412.0}, {"date": "2023-08-28", "close": 26.96, "volume": 61496.0}, {"date": "2023-08-29", "close": 27.76, "volume": 70205.0}, {"date": "2023-08-30", "close": 28.48, "volume": 54022.0}, {"date": "2023-08-31", "close": 28.16, "volume": 49927.0}, {"date": "2023-09-01", "close": 29.16, "volume": 40457.0}, {"date": "2023-09-05", "close": 27.68, "volume": 59389.0}, {"date": "2023-09-06", "close": 27.6, "volume": 35942.0}, {"date": "2023-09-07", "close": 25.28, "volume": 46327.0}, {"date": "2023-09-08", "close": 26.56, "volume": 31566.0}, {"date": "2023-09-11", "close": 27.28, "volume": 29338.0}, {"date": "2023-09-12", "close": 28.08, "volume": 37579.0}, {"date": "2023-09-13", "close": 27.04, "volume": 29742.0}, {"date": "2023-09-14", "close": 27.12, "volume": 22222.0}, {"date": "2023-09-15", "close": 26.48, "volume": 22993.0}, {"date": "2023-09-18", "close": 25.6, "volume": 25172.0}, {"date": "2023-09-19", "close": 27.12, "volume": 41099.0}, {"date": "2023-09-20", "close": 28.48, "volume": 78446.0}, {"date": "2023-09-21", "close": 27.2, "volume": 42986.0}, {"date": "2023-09-22", "close": 26.48, "volume": 35901.0}, {"date": "2023-09-25", "close": 17.44, "volume": 463301.0}, {"date": "2023-09-26", "close": 15.44, "volume": 134346.0}, {"date": "2023-09-27", "close": 16.88, "volume": 80101.0}, {"date": "2023-09-28", "close": 18.4, "volume": 82065.0}, {"date": "2023-09-29", "close": 18.24, "volume": 44366.0}, {"date": "2023-10-02", "close": 17.44, "volume": 46838.0}, {"date": "2023-10-03", "close": 17.92, "volume": 35233.0}, {"date": "2023-10-04", "close": 17.76, "volume": 24346.0}, {"date": "2023-10-05", "close": 17.92, "volume": 36709.0}, {"date": "2023-10-06", "close": 17.92, "volume": 17572.0}, {"date": "2023-10-09", "close": 17.04, "volume": 36492.0}, {"date": "2023-10-10", "close": 17.44, "volume": 40481.0}, {"date": "2023-10-11", "close": 17.28, "volume": 20531.0}, {"date": "2023-10-12", "close": 16.0, "volume": 45488.0}, {"date": "2023-10-13", "close": 15.68, "volume": 28108.0}, {"date": "2023-10-16", "close": 16.64, "volume": 36418.0}, {"date": "2023-10-17", "close": 17.44, "volume": 16380.0}, {"date": "2023-10-18", "close": 16.8, "volume": 17560.0}, {"date": "2023-10-19", "close": 16.0, "volume": 27233.0}, {"date": "2023-10-20", "close": 14.88, "volume": 167067.0}, {"date": "2023-10-23", "close": 13.76, "volume": 37463.0}, {"date": "2023-10-24", "close": 13.24, "volume": 50529.0}, {"date": "2023-10-25", "close": 13.84, "volume": 27906.0}, {"date": "2023-10-26", "close": 13.68, "volume": 21271.0}, {"date": "2023-10-27", "close": 13.6, "volume": 19014.0}, {"date": "2023-10-30", "close": 13.84, "volume": 9802.0}, {"date": "2023-10-31", "close": 15.12, "volume": 23404.0}, {"date": "2023-11-01", "close": 14.24, "volume": 24036.0}, {"date": "2023-11-02", "close": 14.4, "volume": 12679.0}, {"date": "2023-11-03", "close": 15.04, "volume": 21998.0}, {"date": "2023-11-06", "close": 14.08, "volume": 26430.0}, {"date": "2023-11-07", "close": 14.88, "volume": 16580.0}, {"date": "2023-11-08", "close": 14.8, "volume": 26385.0}, {"date": "2023-11-09", "close": 13.52, "volume": 37054.0}, {"date": "2023-11-10", "close": 13.64, "volume": 28374.0}, {"date": "2023-11-13", "close": 13.72, "volume": 17014.0}, {"date": "2023-11-14", "close": 13.68, "volume": 27132.0}, {"date": "2023-11-15", "close": 13.28, "volume": 45349.0}, {"date": "2023-11-16", "close": 12.64, "volume": 51126.0}, {"date": "2023-11-17", "close": 12.96, "volume": 26120.0}, {"date": "2023-11-20", "close": 13.2, "volume": 49895.0}, {"date": "2023-11-21", "close": 13.2, "volume": 18324.0}, {"date": "2023-11-22", "close": 12.96, "volume": 12286.0}, {"date": "2023-11-24", "close": 13.28, "volume": 9501.0}, {"date": "2023-11-27", "close": 13.2, "volume": 25889.0}, {"date": "2023-11-28", "close": 12.72, "volume": 40767.0}, {"date": "2023-11-29", "close": 12.48, "volume": 32568.0}, {"date": "2023-11-30", "close": 13.44, "volume": 36694.0}, {"date": "2023-12-01", "close": 13.76, "volume": 63196.0}, {"date": "2023-12-04", "close": 13.92, "volume": 23057.0}, {"date": "2023-12-05", "close": 13.6, "volume": 16724.0}, {"date": "2023-12-06", "close": 13.44, "volume": 13748.0}, {"date": "2023-12-07", "close": 13.6, "volume": 13143.0}, {"date": "2023-12-08", "close": 13.44, "volume": 17573.0}, {"date": "2023-12-11", "close": 13.36, "volume": 16861.0}, {"date": "2023-12-12", "close": 13.04, "volume": 28027.0}, {"date": "2023-12-13", "close": 13.36, "volume": 21023.0}, {"date": "2023-12-14", "close": 13.28, "volume": 19453.0}, {"date": "2023-12-15", "close": 12.8, "volume": 32897.0}, {"date": "2023-12-18", "close": 13.6, "volume": 33820.0}, {"date": "2023-12-19", "close": 15.2, "volume": 52497.0}, {"date": "2023-12-20", "close": 14.8, "volume": 28677.0}, {"date": "2023-12-21", "close": 14.96, "volume": 22065.0}, {"date": "2023-12-22", "close": 14.88, "volume": 28788.0}, {"date": "2023-12-26", "close": 15.28, "volume": 43362.0}, {"date": "2023-12-27", "close": 15.92, "volume": 40365.0}, {"date": "2023-12-28", "close": 17.36, "volume": 40678.0}, {"date": "2023-12-29", "close": 17.84, "volume": 76547.0}, {"date": "2024-01-02", "close": 17.68, "volume": 36999.0}, {"date": "2024-01-03", "close": 15.68, "volume": 105958.0}, {"date": "2024-01-04", "close": 15.52, "volume": 63592.0}, {"date": "2024-01-05", "close": 15.12, "volume": 18941.0}, {"date": "2024-01-08", "close": 16.16, "volume": 18283.0}, {"date": "2024-01-09", "close": 15.84, "volume": 7543.0}, {"date": "2024-01-10", "close": 16.32, "volume": 15326.0}, {"date": "2024-01-11", "close": 16.0, "volume": 9648.0}, {"date": "2024-01-12", "close": 15.84, "volume": 11878.0}, {"date": "2024-01-16", "close": 15.2, "volume": 14002.0}, {"date": "2024-01-17", "close": 14.96, "volume": 11580.0}, {"date": "2024-01-18", "close": 15.12, "volume": 32303.0}, {"date": "2024-01-19", "close": 14.64, "volume": 13849.0}, {"date": "2024-01-22", "close": 14.72, "volume": 8757.0}, {"date": "2024-01-23", "close": 15.04, "volume": 8536.0}, {"date": "2024-01-24", "close": 14.68, "volume": 10562.0}, {"date": "2024-01-25", "close": 14.48, "volume": 11394.0}, {"date": "2024-01-26", "close": 14.88, "volume": 15444.0}, {"date": "2024-01-29", "close": 15.6, "volume": 18995.0}, {"date": "2024-01-30", "close": 15.64, "volume": 12221.0}, {"date": "2024-01-31", "close": 16.48, "volume": 21640.0}, {"date": "2024-02-01", "close": 16.88, "volume": 17298.0}, {"date": "2024-02-02", "close": 17.12, "volume": 37146.0}, {"date": "2024-02-05", "close": 16.4, "volume": 17046.0}, {"date": "2024-02-06", "close": 15.96, "volume": 24336.0}, {"date": "2024-02-07", "close": 16.0, "volume": 29959.0}, {"date": "2024-02-08", "close": 15.36, "volume": 16439.0}, {"date": "2024-02-09", "close": 15.4, "volume": 39819.0}, {"date": "2024-02-12", "close": 14.48, "volume": 29282.0}, {"date": "2024-02-13", "close": 14.4, "volume": 16599.0}, {"date": "2024-02-14", "close": 14.56, "volume": 10402.0}, {"date": "2024-02-15", "close": 14.24, "volume": 40515.0}, {"date": "2024-02-16", "close": 13.76, "volume": 42066.0}, {"date": "2024-02-20", "close": 14.16, "volume": 17377.0}, {"date": "2024-02-21", "close": 13.6, "volume": 29788.0}, {"date": "2024-02-22", "close": 13.2, "volume": 26284.0}, {"date": "2024-02-23", "close": 13.44, "volume": 20422.0}, {"date": "2024-02-26", "close": 13.76, "volume": 13705.0}, {"date": "2024-02-27", "close": 13.6, "volume": 17663.0}, {"date": "2024-02-28", "close": 13.6, "volume": 13262.0}, {"date": "2024-02-29", "close": 12.96, "volume": 20559.0}, {"date": "2024-03-01", "close": 12.96, "volume": 26573.0}, {"date": "2024-03-04", "close": 13.04, "volume": 29225.0}, {"date": "2024-03-05", "close": 13.2, "volume": 24804.0}, {"date": "2024-03-06", "close": 13.36, "volume": 8104.0}, {"date": "2024-03-07", "close": 13.52, "volume": 10826.0}, {"date": "2024-03-08", "close": 13.28, "volume": 8796.0}, {"date": "2024-03-11", "close": 12.88, "volume": 23115.0}, {"date": "2024-03-12", "close": 12.8, "volume": 52453.0}, {"date": "2024-03-13", "close": 12.24, "volume": 35687.0}, {"date": "2024-03-14", "close": 12.0, "volume": 19721.0}, {"date": "2024-03-15", "close": 11.6, "volume": 45839.0}, {"date": "2024-03-18", "close": 11.52, "volume": 41931.0}, {"date": "2024-03-19", "close": 11.52, "volume": 90065.0}, {"date": "2024-03-20", "close": 11.28, "volume": 42033.0}, {"date": "2024-03-21", "close": 11.2, "volume": 18860.0}, {"date": "2024-03-22", "close": 11.12, "volume": 9055.0}, {"date": "2024-03-25", "close": 11.44, "volume": 18354.0}, {"date": "2024-03-26", "close": 11.12, "volume": 10357.0}, {"date": "2024-03-27", "close": 11.4, "volume": 13472.0}, {"date": "2024-03-28", "close": 11.76, "volume": 23011.0}, {"date": "2024-04-01", "close": 11.92, "volume": 35509.0}, {"date": "2024-04-02", "close": 11.6, "volume": 33327.0}, {"date": "2024-04-03", "close": 14.4, "volume": 90563.0}, {"date": "2024-04-04", "close": 13.44, "volume": 40095.0}, {"date": "2024-04-05", "close": 13.68, "volume": 15687.0}, {"date": "2024-04-08", "close": 13.04, "volume": 21530.0}, {"date": "2024-04-09", "close": 13.04, "volume": 19520.0}, {"date": "2024-04-10", "close": 12.64, "volume": 18086.0}, {"date": "2024-04-11", "close": 12.8, "volume": 18105.0}, {"date": "2024-04-12", "close": 11.56, "volume": 62098.0}, {"date": "2024-04-15", "close": 11.76, "volume": 16065.0}, {"date": "2024-04-16", "close": 11.28, "volume": 13288.0}, {"date": "2024-04-17", "close": 11.36, "volume": 15928.0}, {"date": "2024-04-18", "close": 11.24, "volume": 9990.0}, {"date": "2024-04-19", "close": 11.52, "volume": 16373.0}, {"date": "2024-04-22", "close": 11.52, "volume": 9082.0}, {"date": "2024-04-23", "close": 12.4, "volume": 19212.0}, {"date": "2024-04-24", "close": 12.0, "volume": 10959.0}, {"date": "2024-04-25", "close": 11.76, "volume": 15029.0}, {"date": "2024-04-26", "close": 12.32, "volume": 19715.0}, {"date": "2024-04-29", "close": 14.56, "volume": 54841.0}, {"date": "2024-04-30", "close": 13.52, "volume": 29621.0}, {"date": "2024-05-01", "close": 13.76, "volume": 7978.0}, {"date": "2024-05-02", "close": 14.24, "volume": 15117.0}, {"date": "2024-05-03", "close": 14.16, "volume": 21639.0}, {"date": "2024-05-06", "close": 13.84, "volume": 14189.0}, {"date": "2024-05-07", "close": 14.76, "volume": 27441.0}, {"date": "2024-05-08", "close": 14.72, "volume": 14602.0}, {"date": "2024-05-09", "close": 15.04, "volume": 17530.0}, {"date": "2024-05-10", "close": 15.52, "volume": 45807.0}, {"date": "2024-05-13", "close": 16.32, "volume": 46285.0}, {"date": "2024-05-14", "close": 15.76, "volume": 35246.0}, {"date": "2024-05-15", "close": 18.08, "volume": 77031.0}, {"date": "2024-05-16", "close": 19.28, "volume": 154328.0}, {"date": "2024-05-17", "close": 22.16, "volume": 112829.0}, {"date": "2024-05-20", "close": 20.96, "volume": 117915.0}, {"date": "2024-05-21", "close": 21.36, "volume": 33462.0}, {"date": "2024-05-22", "close": 20.24, "volume": 42864.0}, {"date": "2024-05-23", "close": 17.92, "volume": 79266.0}, {"date": "2024-05-24", "close": 18.8, "volume": 20301.0}, {"date": "2024-05-28", "close": 18.88, "volume": 22276.0}, {"date": "2024-05-29", "close": 17.68, "volume": 25549.0}, {"date": "2024-05-30", "close": 18.8, "volume": 19356.0}, {"date": "2024-05-31", "close": 19.32, "volume": 29173.0}, {"date": "2024-06-03", "close": 19.04, "volume": 34435.0}, {"date": "2024-06-04", "close": 19.44, "volume": 20283.0}, {"date": "2024-06-05", "close": 18.64, "volume": 23859.0}, {"date": "2024-06-06", "close": 18.32, "volume": 19460.0}, {"date": "2024-06-07", "close": 17.76, "volume": 10223.0}, {"date": "2024-06-10", "close": 16.56, "volume": 31725.0}, {"date": "2024-06-11", "close": 17.68, "volume": 13949.0}, {"date": "2024-06-12", "close": 17.32, "volume": 10203.0}, {"date": "2024-06-13", "close": 17.04, "volume": 14660.0}, {"date": "2024-06-14", "close": 16.32, "volume": 32869.0}, {"date": "2024-06-17", "close": 16.08, "volume": 30014.0}, {"date": "2024-06-18", "close": 15.12, "volume": 19584.0}, {"date": "2024-06-20", "close": 15.04, "volume": 13307.0}, {"date": "2024-06-21", "close": 15.6, "volume": 30921.0}, {"date": "2024-06-24", "close": 15.2, "volume": 14969.0}, {"date": "2024-06-25", "close": 15.12, "volume": 14201.0}, {"date": "2024-06-26", "close": 16.08, "volume": 15240.0}, {"date": "2024-06-27", "close": 16.24, "volume": 13841.0}, {"date": "2024-06-28", "close": 16.0, "volume": 13204.0}, {"date": "2024-07-01", "close": 15.6, "volume": 17073.0}, {"date": "2024-07-02", "close": 15.6, "volume": 13779.0}, {"date": "2024-07-03", "close": 15.52, "volume": 4819.0}, {"date": "2024-07-05", "close": 14.96, "volume": 19174.0}, {"date": "2024-07-08", "close": 15.36, "volume": 15567.0}, {"date": "2024-07-09", "close": 15.68, "volume": 17678.0}, {"date": "2024-07-10", "close": 15.76, "volume": 8655.0}, {"date": "2024-07-11", "close": 17.76, "volume": 43043.0}, {"date": "2024-07-12", "close": 17.6, "volume": 21181.0}, {"date": "2024-07-15", "close": 17.44, "volume": 14548.0}, {"date": "2024-07-16", "close": 17.84, "volume": 17480.0}, {"date": "2024-07-17", "close": 17.36, "volume": 8255.0}, {"date": "2024-07-18", "close": 16.72, "volume": 14307.0}, {"date": "2024-07-19", "close": 17.04, "volume": 6741.0}, {"date": "2024-07-22", "close": 17.0, "volume": 16946.0}, {"date": "2024-07-23", "close": 17.76, "volume": 21878.0}, {"date": "2024-07-24", "close": 16.16, "volume": 21758.0}, {"date": "2024-07-25", "close": 16.68, "volume": 9391.0}, {"date": "2024-07-26", "close": 16.88, "volume": 4502.0}, {"date": "2024-07-29", "close": 17.24, "volume": 9528.0}, {"date": "2024-07-30", "close": 16.96, "volume": 22383.0}, {"date": "2024-07-31", "close": 17.04, "volume": 11031.0}, {"date": "2024-08-01", "close": 16.32, "volume": 16853.0}, {"date": "2024-08-02", "close": 15.52, "volume": 21340.0}, {"date": "2024-08-05", "close": 15.4, "volume": 29026.0}, {"date": "2024-08-06", "close": 15.52, "volume": 10311.0}, {"date": "2024-08-07", "close": 14.88, "volume": 16914.0}, {"date": "2024-08-08", "close": 15.28, "volume": 11431.0}, {"date": "2024-08-09", "close": 14.08, "volume": 18209.0}, {"date": "2024-08-12", "close": 14.08, "volume": 15619.0}, {"date": "2024-08-13", "close": 13.84, "volume": 14767.0}, {"date": "2024-08-14", "close": 13.2, "volume": 13774.0}, {"date": "2024-08-15", "close": 13.84, "volume": 12811.0}, {"date": "2024-08-16", "close": 13.84, "volume": 12012.0}, {"date": "2024-08-19", "close": 13.84, "volume": 10889.0}, {"date": "2024-08-20", "close": 14.16, "volume": 11686.0}, {"date": "2024-08-21", "close": 14.24, "volume": 15090.0}, {"date": "2024-08-22", "close": 13.44, "volume": 10529.0}, {"date": "2024-08-23", "close": 13.28, "volume": 23385.0}, {"date": "2024-08-26", "close": 12.56, "volume": 35678.0}, {"date": "2024-08-27", "close": 11.84, "volume": 27627.0}, {"date": "2024-08-28", "close": 11.72, "volume": 25138.0}, {"date": "2024-08-29", "close": 11.68, "volume": 13753.0}, {"date": "2024-08-30", "close": 11.68, "volume": 30406.0}, {"date": "2024-09-03", "close": 10.96, "volume": 27783.0}, {"date": "2024-09-04", "close": 11.2, "volume": 10889.0}, {"date": "2024-09-05", "close": 10.72, "volume": 39839.0}, {"date": "2024-09-06", "close": 10.16, "volume": 19558.0}, {"date": "2024-09-09", "close": 10.72, "volume": 24912.0}, {"date": "2024-09-10", "close": 10.96, "volume": 7799.0}, {"date": "2024-09-11", "close": 11.2, "volume": 20898.0}, {"date": "2024-09-12", "close": 10.72, "volume": 19537.0}, {"date": "2024-09-13", "close": 11.68, "volume": 20300.0}, {"date": "2024-09-16", "close": 13.04, "volume": 39707.0}, {"date": "2024-09-17", "close": 12.72, "volume": 11001.0}, {"date": "2024-09-18", "close": 12.56, "volume": 20341.0}, {"date": "2024-09-19", "close": 13.04, "volume": 18231.0}, {"date": "2024-09-20", "close": 12.48, "volume": 15182.0}, {"date": "2024-09-23", "close": 11.84, "volume": 24017.0}, {"date": "2024-09-24", "close": 12.24, "volume": 13385.0}, {"date": "2024-09-25", "close": 12.08, "volume": 13079.0}, {"date": "2024-09-26", "close": 12.08, "volume": 8654.0}, {"date": "2024-09-27", "close": 12.24, "volume": 9746.0}, {"date": "2024-09-30", "close": 11.92, "volume": 10502.0}, {"date": "2024-10-01", "close": 11.44, "volume": 12766.0}, {"date": "2024-10-02", "close": 11.44, "volume": 6371.0}, {"date": "2024-10-03", "close": 11.28, "volume": 4945.0}, {"date": "2024-10-04", "close": 11.52, "volume": 8895.0}, {"date": "2024-10-07", "close": 11.92, "volume": 11442.0}, {"date": "2024-10-08", "close": 11.92, "volume": 9319.0}, {"date": "2024-10-09", "close": 11.84, "volume": 10193.0}, {"date": "2024-10-10", "close": 12.16, "volume": 9952.0}, {"date": "2024-10-11", "close": 12.24, "volume": 14744.0}, {"date": "2024-10-14", "close": 12.24, "volume": 18191.0}, {"date": "2024-10-15", "close": 12.08, "volume": 16044.0}, {"date": "2024-10-16", "close": 12.32, "volume": 13339.0}, {"date": "2024-10-17", "close": 12.08, "volume": 13160.0}, {"date": "2024-10-18", "close": 12.8, "volume": 24148.0}, {"date": "2024-10-21", "close": 12.16, "volume": 28527.0}, {"date": "2024-10-22", "close": 11.76, "volume": 45199.0}, {"date": "2024-10-23", "close": 11.92, "volume": 27180.0}, {"date": "2024-10-24", "close": 11.6, "volume": 15640.0}, {"date": "2024-10-25", "close": 11.76, "volume": 34121.0}, {"date": "2024-10-28", "close": 11.36, "volume": 31315.0}, {"date": "2024-10-29", "close": 11.2, "volume": 12149.0}, {"date": "2024-10-30", "close": 10.8, "volume": 19874.0}, {"date": "2024-10-31", "close": 10.88, "volume": 9278.0}, {"date": "2024-11-01", "close": 10.68, "volume": 12292.0}, {"date": "2024-11-04", "close": 10.56, "volume": 20149.0}, {"date": "2024-11-05", "close": 10.64, "volume": 5995.0}, {"date": "2024-11-06", "close": 10.56, "volume": 11767.0}, {"date": "2024-11-07", "close": 10.64, "volume": 19376.0}, {"date": "2024-11-08", "close": 10.48, "volume": 19673.0}, {"date": "2024-11-11", "close": 10.32, "volume": 61551.0}, {"date": "2024-11-12", "close": 10.72, "volume": 15654.0}, {"date": "2024-11-13", "close": 10.32, "volume": 18576.0}, {"date": "2024-11-14", "close": 10.08, "volume": 26465.0}, {"date": "2024-11-15", "close": 9.6, "volume": 27991.0}, {"date": "2024-11-18", "close": 9.36, "volume": 22842.0}, {"date": "2024-11-19", "close": 9.44, "volume": 15083.0}, {"date": "2024-11-20", "close": 9.44, "volume": 13535.0}, {"date": "2024-11-21", "close": 9.52, "volume": 12913.0}, {"date": "2024-11-22", "close": 9.6, "volume": 18512.0}, {"date": "2024-11-25", "close": 9.92, "volume": 25450.0}, {"date": "2024-11-26", "close": 10.08, "volume": 23078.0}, {"date": "2024-11-27", "close": 10.96, "volume": 29535.0}, {"date": "2024-11-29", "close": 10.96, "volume": 12341.0}, {"date": "2024-12-02", "close": 10.56, "volume": 12204.0}, {"date": "2024-12-03", "close": 10.24, "volume": 17684.0}, {"date": "2024-12-04", "close": 10.16, "volume": 11461.0}, {"date": "2024-12-05", "close": 9.56, "volume": 25824.0}, {"date": "2024-12-06", "close": 9.6, "volume": 20863.0}, {"date": "2024-12-09", "close": 9.84, "volume": 19770.0}, {"date": "2024-12-10", "close": 9.92, "volume": 14591.0}, {"date": "2024-12-11", "close": 9.44, "volume": 37918.0}, {"date": "2024-12-12", "close": 8.88, "volume": 46043.0}, {"date": "2024-12-13", "close": 9.12, "volume": 21322.0}, {"date": "2024-12-16", "close": 8.64, "volume": 30332.0}, {"date": "2024-12-17", "close": 8.88, "volume": 36665.0}, {"date": "2024-12-18", "close": 8.08, "volume": 55512.0}, {"date": "2024-12-19", "close": 8.08, "volume": 27093.0}, {"date": "2024-12-20", "close": 7.9992, "volume": 49772.0}, {"date": "2024-12-23", "close": 8.16, "volume": 28094.0}, {"date": "2024-12-24", "close": 7.9216, "volume": 11474.0}, {"date": "2024-12-26", "close": 8.16, "volume": 23293.0}, {"date": "2024-12-27", "close": 7.9936, "volume": 32066.0}, {"date": "2024-12-30", "close": 8.56, "volume": 41170.0}, {"date": "2024-12-31", "close": 9.68, "volume": 107724.0}, {"date": "2025-01-02", "close": 11.6, "volume": 117437.0}, {"date": "2025-01-03", "close": 11.28, "volume": 69043.0}, {"date": "2025-01-06", "close": 10.56, "volume": 41966.0}, {"date": "2025-01-07", "close": 10.48, "volume": 25142.0}, {"date": "2025-01-08", "close": 9.84, "volume": 22954.0}, {"date": "2025-01-10", "close": 9.84, "volume": 51102.0}, {"date": "2025-01-13", "close": 9.44, "volume": 24011.0}, {"date": "2025-01-14", "close": 9.28, "volume": 17806.0}, {"date": "2025-01-15", "close": 9.36, "volume": 18937.0}, {"date": "2025-01-16", "close": 9.12, "volume": 11877.0}, {"date": "2025-01-17", "close": 8.96, "volume": 14433.0}, {"date": "2025-01-21", "close": 8.56, "volume": 20247.0}, {"date": "2025-01-22", "close": 8.48, "volume": 56067.0}, {"date": "2025-01-23", "close": 8.64, "volume": 35969.0}, {"date": "2025-01-24", "close": 8.56, "volume": 30869.0}, {"date": "2025-01-27", "close": 8.16, "volume": 14014.0}, {"date": "2025-01-28", "close": 8.24, "volume": 13638.0}, {"date": "2025-01-29", "close": 8.32, "volume": 7299.0}, {"date": "2025-01-30", "close": 8.8, "volume": 30170.0}, {"date": "2025-01-31", "close": 8.56, "volume": 13073.0}, {"date": "2025-02-03", "close": 8.76, "volume": 18289.0}, {"date": "2025-02-04", "close": 8.72, "volume": 9798.0}, {"date": "2025-02-05", "close": 9.44, "volume": 36051.0}, {"date": "2025-02-06", "close": 9.28, "volume": 27271.0}, {"date": "2025-02-07", "close": 9.76, "volume": 30738.0}, {"date": "2025-02-10", "close": 9.52, "volume": 12958.0}, {"date": "2025-02-11", "close": 9.44, "volume": 18608.0}, {"date": "2025-02-12", "close": 9.2, "volume": 6248.0}, {"date": "2025-02-13", "close": 9.36, "volume": 14007.0}, {"date": "2025-02-14", "close": 8.96, "volume": 19285.0}, {"date": "2025-02-18", "close": 8.56, "volume": 63014.0}, {"date": "2025-02-19", "close": 8.88, "volume": 18201.0}, {"date": "2025-02-20", "close": 8.84, "volume": 14855.0}, {"date": "2025-02-21", "close": 8.56, "volume": 13195.0}, {"date": "2025-02-24", "close": 8.24, "volume": 23229.0}, {"date": "2025-02-25", "close": 8.08, "volume": 27965.0}, {"date": "2025-02-26", "close": 8.16, "volume": 10330.0}, {"date": "2025-02-27", "close": 7.968, "volume": 18179.0}, {"date": "2025-02-28", "close": 8.24, "volume": 7592.0}, {"date": "2025-03-03", "close": 7.76, "volume": 26025.0}, {"date": "2025-03-04", "close": 7.5424, "volume": 34122.0}, {"date": "2025-03-05", "close": 7.9384, "volume": 13772.0}, {"date": "2025-03-06", "close": 7.68, "volume": 9792.0}, {"date": "2025-03-07", "close": 7.7416, "volume": 10272.0}, {"date": "2025-03-10", "close": 7.336, "volume": 15333.0}, {"date": "2025-03-11", "close": 7.2096, "volume": 17376.0}, {"date": "2025-03-12", "close": 7.2968, "volume": 17809.0}, {"date": "2025-03-13", "close": 6.8664, "volume": 39215.0}, {"date": "2025-03-14", "close": 7.456, "volume": 26897.0}, {"date": "2025-03-17", "close": 8.8, "volume": 55642.0}, {"date": "2025-03-18", "close": 8.4, "volume": 13599.0}, {"date": "2025-03-19", "close": 8.56, "volume": 7672.0}, {"date": "2025-03-20", "close": 8.32, "volume": 9822.0}, {"date": "2025-03-21", "close": 8.32, "volume": 11095.0}, {"date": "2025-03-24", "close": 8.32, "volume": 6107.0}, {"date": "2025-03-25", "close": 8.24, "volume": 4915.0}, {"date": "2025-03-26", "close": 7.9512, "volume": 4550.0}, {"date": "2025-03-27", "close": 8.08, "volume": 9226.0}, {"date": "2025-03-28", "close": 8.0, "volume": 5567.0}, {"date": "2025-03-31", "close": 7.6168, "volume": 15488.0}, {"date": "2025-04-01", "close": 7.5392, "volume": 3724.0}, {"date": "2025-04-02", "close": 7.6, "volume": 3869.0}, {"date": "2025-04-03", "close": 7.2048, "volume": 18211.0}, {"date": "2025-04-04", "close": 6.72, "volume": 25296.0}, {"date": "2025-04-07", "close": 6.4688, "volume": 19865.0}, {"date": "2025-04-08", "close": 6.4344, "volume": 8304.0}, {"date": "2025-04-09", "close": 6.8896, "volume": 34212.0}, {"date": "2025-04-10", "close": 7.0096, "volume": 13894.0}, {"date": "2025-04-11", "close": 6.96, "volume": 10028.0}, {"date": "2025-04-14", "close": 7.896, "volume": 11753.0}, {"date": "2025-04-15", "close": 7.3296, "volume": 13443.0}, {"date": "2025-04-16", "close": 7.3008, "volume": 5777.0}, {"date": "2025-04-17", "close": 7.2344, "volume": 11024.0}, {"date": "2025-04-21", "close": 7.36, "volume": 21380.0}, {"date": "2025-04-22", "close": 7.5552, "volume": 5039.0}, {"date": "2025-04-23", "close": 7.7608, "volume": 6259.0}, {"date": "2025-04-24", "close": 8.52, "volume": 27104.0}, {"date": "2025-04-25", "close": 8.16, "volume": 12946.0}, {"date": "2025-04-28", "close": 7.7808, "volume": 23814.0}, {"date": "2025-04-29", "close": 7.92, "volume": 4220.0}, {"date": "2025-04-30", "close": 7.9032, "volume": 2169.0}, {"date": "2025-05-01", "close": 7.8568, "volume": 3306.0}, {"date": "2025-05-02", "close": 8.204, "volume": 16495.0}, {"date": "2025-05-05", "close": 7.7528, "volume": 13054.0}, {"date": "2025-05-06", "close": 7.5288, "volume": 6262.0}, {"date": "2025-05-07", "close": 7.6896, "volume": 6268.0}, {"date": "2025-05-08", "close": 7.6584, "volume": 4261.0}, {"date": "2025-05-09", "close": 7.536, "volume": 2824.0}, {"date": "2025-05-12", "close": 7.7464, "volume": 2699.0}, {"date": "2025-05-13", "close": 7.7216, "volume": 2796.0}, {"date": "2025-05-14", "close": 7.6, "volume": 6112.0}, {"date": "2025-05-15", "close": 7.8304, "volume": 20462.0}, {"date": "2025-05-16", "close": 6.32, "volume": 89109.0}, {"date": "2025-05-19", "close": 6.656, "volume": 13838.0}, {"date": "2025-05-20", "close": 6.3952, "volume": 14010.0}, {"date": "2025-05-21", "close": 6.1664, "volume": 10742.0}, {"date": "2025-05-22", "close": 6.1592, "volume": 18305.0}, {"date": "2025-05-23", "close": 6.208, "volume": 10913.0}, {"date": "2025-05-27", "close": 5.84, "volume": 51664.0}, {"date": "2025-05-28", "close": 7.4776, "volume": 168357.0}, {"date": "2025-05-29", "close": 7.1544, "volume": 37484.0}, {"date": "2025-05-30", "close": 7.0008, "volume": 16280.0}, {"date": "2025-06-02", "close": 7.1168, "volume": 4705.0}, {"date": "2025-06-03", "close": 7.0704, "volume": 7030.0}, {"date": "2025-06-04", "close": 7.512, "volume": 13295.0}, {"date": "2025-06-05", "close": 7.0856, "volume": 11709.0}, {"date": "2025-06-06", "close": 7.344, "volume": 7679.0}, {"date": "2025-06-09", "close": 6.88, "volume": 16403.0}, {"date": "2025-06-10", "close": 7.056, "volume": 8444.0}, {"date": "2025-06-11", "close": 7.0768, "volume": 5973.0}, {"date": "2025-06-12", "close": 6.576, "volume": 17614.0}, {"date": "2025-06-13", "close": 6.46, "volume": 12437.0}, {"date": "2025-06-16", "close": 6.28, "volume": 7474.0}, {"date": "2025-06-17", "close": 6.0, "volume": 18534.0}, {"date": "2025-06-18", "close": 5.956, "volume": 18485.0}, {"date": "2025-06-20", "close": 5.8736, "volume": 8360.0}, {"date": "2025-06-23", "close": 5.84, "volume": 9834.0}, {"date": "2025-06-24", "close": 5.9288, "volume": 24844.0}, {"date": "2025-06-25", "close": 5.992, "volume": 12192.0}, {"date": "2025-06-26", "close": 5.892, "volume": 14159.0}, {"date": "2025-06-27", "close": 5.5304, "volume": 37572.0}, {"date": "2025-06-30", "close": 5.3984, "volume": 24853.0}, {"date": "2025-07-01", "close": 5.608, "volume": 14099.0}, {"date": "2025-07-02", "close": 5.7608, "volume": 6737.0}, {"date": "2025-07-03", "close": 5.8512, "volume": 8869.0}, {"date": "2025-07-07", "close": 5.6624, "volume": 15103.0}, {"date": "2025-07-08", "close": 5.6832, "volume": 26115.0}, {"date": "2025-07-09", "close": 5.56, "volume": 53709.0}, {"date": "2025-07-10", "close": 5.6, "volume": 18015.0}, {"date": "2025-07-11", "close": 5.624, "volume": 14869.0}, {"date": "2025-07-14", "close": 6.552, "volume": 102521.0}, {"date": "2025-07-15", "close": 6.08, "volume": 38174.0}, {"date": "2025-07-16", "close": 6.08, "volume": 19250.0}, {"date": "2025-07-17", "close": 5.92, "volume": 34055.0}, {"date": "2025-07-18", "close": 5.8, "volume": 18434.0}, {"date": "2025-07-21", "close": 5.692, "volume": 14943.0}, {"date": "2025-07-22", "close": 5.68, "volume": 9707.0}, {"date": "2025-07-23", "close": 5.872, "volume": 14335.0}, {"date": "2025-07-24", "close": 5.904, "volume": 14063.0}, {"date": "2025-07-25", "close": 5.8408, "volume": 7827.0}, {"date": "2025-07-28", "close": 5.8608, "volume": 18683.0}, {"date": "2025-07-29", "close": 5.672, "volume": 19120.0}, {"date": "2025-07-30", "close": 5.5992, "volume": 22116.0}, {"date": "2025-07-31", "close": 5.5208, "volume": 36413.0}, {"date": "2025-08-01", "close": 5.4488, "volume": 15629.0}, {"date": "2025-08-04", "close": 5.5688, "volume": 12385.0}, {"date": "2025-08-05", "close": 5.672, "volume": 15917.0}, {"date": "2025-08-06", "close": 5.856, "volume": 44365.0}, {"date": "2025-08-07", "close": 7.0, "volume": 122366.0}, {"date": "2025-08-08", "close": 6.92, "volume": 36342.0}, {"date": "2025-08-11", "close": 7.04, "volume": 19111.0}, {"date": "2025-08-12", "close": 6.8792, "volume": 19902.0}, {"date": "2025-08-13", "close": 6.7608, "volume": 15695.0}, {"date": "2025-08-14", "close": 6.4128, "volume": 17261.0}, {"date": "2025-08-15", "close": 6.7192, "volume": 13280.0}, {"date": "2025-08-18", "close": 6.42, "volume": 5593.0}, {"date": "2025-08-19", "close": 6.32, "volume": 9320.0}, {"date": "2025-08-20", "close": 6.56, "volume": 11789.0}, {"date": "2025-08-21", "close": 6.5144, "volume": 5366.0}, {"date": "2025-08-22", "close": 6.528, "volume": 14812.0}, {"date": "2025-08-25", "close": 6.7608, "volume": 23301.0}, {"date": "2025-08-26", "close": 6.5584, "volume": 17746.0}, {"date": "2025-08-27", "close": 6.6808, "volume": 6869.0}, {"date": "2025-08-28", "close": 6.7984, "volume": 6353.0}, {"date": "2025-08-29", "close": 6.6512, "volume": 7711.0}, {"date": "2025-09-02", "close": 6.684, "volume": 11252.0}, {"date": "2025-09-03", "close": 6.7208, "volume": 16933.0}, {"date": "2025-09-04", "close": 6.9512, "volume": 11209.0}, {"date": "2025-09-05", "close": 7.12, "volume": 23937.0}, {"date": "2025-09-08", "close": 7.3368, "volume": 12933.0}, {"date": "2025-09-09", "close": 7.6664, "volume": 37437.0}, {"date": "2025-09-10", "close": 8.32, "volume": 76063.0}, {"date": "2025-09-11", "close": 9.44, "volume": 102043.0}, {"date": "2025-09-12", "close": 8.96, "volume": 85961.0}, {"date": "2025-09-15", "close": 8.8, "volume": 25000.0}, {"date": "2025-09-16", "close": 8.48, "volume": 12867.0}, {"date": "2025-09-17", "close": 7.92, "volume": 48996.0}, {"date": "2025-09-18", "close": 8.72, "volume": 123668.0}, {"date": "2025-09-19", "close": 8.96, "volume": 107664.0}, {"date": "2025-09-22", "close": 8.8, "volume": 40816.0}, {"date": "2025-09-23", "close": 8.56, "volume": 34768.0}, {"date": "2025-09-24", "close": 8.72, "volume": 38478.0}, {"date": "2025-09-25", "close": 8.64, "volume": 28729.0}, {"date": "2025-09-26", "close": 8.6, "volume": 24290.0}, {"date": "2025-09-29", "close": 8.4, "volume": 23586.0}, {"date": "2025-09-30", "close": 6.16, "volume": 439793.0}, {"date": "2025-10-01", "close": 6.4672, "volume": 84713.0}, {"date": "2025-10-02", "close": 6.3704, "volume": 24430.0}, {"date": "2025-10-03", "close": 6.4, "volume": 63231.0}, {"date": "2025-10-06", "close": 6.3064, "volume": 39516.0}, {"date": "2025-10-07", "close": 6.3408, "volume": 22263.0}, {"date": "2025-10-08", "close": 6.2144, "volume": 67663.0}, {"date": "2025-10-09", "close": 6.3328, "volume": 70629.0}, {"date": "2025-10-10", "close": 6.16, "volume": 73506.0}, {"date": "2025-10-13", "close": 6.4968, "volume": 141700.0}, {"date": "2025-10-14", "close": 6.4992, "volume": 66435.0}, {"date": "2025-10-15", "close": 6.48, "volume": 230957.0}, {"date": "2025-10-16", "close": 6.4, "volume": 69468.0}, {"date": "2025-10-17", "close": 6.0368, "volume": 80227.0}, {"date": "2025-10-20", "close": 6.16, "volume": 42712.0}, {"date": "2025-10-21", "close": 6.24, "volume": 47480.0}, {"date": "2025-10-22", "close": 6.24, "volume": 67401.0}, {"date": "2025-10-23", "close": 6.16, "volume": 54691.0}, {"date": "2025-10-24", "close": 6.16, "volume": 33547.0}, {"date": "2025-10-27", "close": 6.024, "volume": 62176.0}, {"date": "2025-10-28", "close": 5.72, "volume": 137395.0}, {"date": "2025-10-29", "close": 5.4952, "volume": 36819.0}, {"date": "2025-10-30", "close": 5.496, "volume": 34812.0}, {"date": "2025-10-31", "close": 5.28, "volume": 54310.0}, {"date": "2025-11-03", "close": 5.1096, "volume": 58056.0}, {"date": "2025-11-04", "close": 5.0408, "volume": 50813.0}, {"date": "2025-11-05", "close": 5.048, "volume": 58249.0}, {"date": "2025-11-06", "close": 4.7712, "volume": 73612.0}, {"date": "2025-11-07", "close": 4.76, "volume": 39091.0}, {"date": "2025-11-10", "close": 4.8, "volume": 125350.0}, {"date": "2025-11-11", "close": 4.8072, "volume": 36663.0}, {"date": "2025-11-12", "close": 4.7256, "volume": 67474.0}, {"date": "2025-11-13", "close": 4.7208, "volume": 51070.0}, {"date": "2025-11-14", "close": 4.6864, "volume": 24582.0}, {"date": "2025-11-17", "close": 4.6184, "volume": 139294.0}, {"date": "2025-11-18", "close": 4.6384, "volume": 53517.0}, {"date": "2025-11-19", "close": 4.72, "volume": 93094.0}, {"date": "2025-11-20", "close": 5.52, "volume": 340622.0}, {"date": "2025-11-21", "close": 5.44, "volume": 127480.0}, {"date": "2025-11-24", "close": 5.5064, "volume": 99013.0}, {"date": "2025-11-25", "close": 5.38, "volume": 40346.0}, {"date": "2025-11-26", "close": 5.4256, "volume": 45519.0}, {"date": "2025-11-28", "close": 5.5208, "volume": 28928.0}, {"date": "2025-12-01", "close": 5.388, "volume": 21780.0}, {"date": "2025-12-02", "close": 5.256, "volume": 21773.0}, {"date": "2025-12-03", "close": 5.28, "volume": 22296.0}, {"date": "2025-12-04", "close": 5.352, "volume": 19243.0}, {"date": "2025-12-05", "close": 5.2448, "volume": 17180.0}, {"date": "2025-12-08", "close": 5.2088, "volume": 39813.0}, {"date": "2025-12-09", "close": 5.16, "volume": 37479.0}, {"date": "2025-12-10", "close": 5.2, "volume": 37382.0}, {"date": "2025-12-11", "close": 5.1584, "volume": 27561.0}, {"date": "2025-12-12", "close": 5.1672, "volume": 35526.0}, {"date": "2025-12-15", "close": 5.1008, "volume": 46162.0}, {"date": "2025-12-16", "close": 5.0496, "volume": 38045.0}, {"date": "2025-12-17", "close": 5.0392, "volume": 34982.0}, {"date": "2025-12-18", "close": 5.044, "volume": 64422.0}, {"date": "2025-12-19", "close": 5.016, "volume": 29409.0}, {"date": "2025-12-22", "close": 4.9, "volume": 29778.0}, {"date": "2025-12-23", "close": 4.6776, "volume": 298893.0}, {"date": "2025-12-24", "close": 4.7608, "volume": 23569.0}, {"date": "2025-12-26", "close": 4.6968, "volume": 72711.0}, {"date": "2025-12-29", "close": 4.988, "volume": 70855.0}, {"date": "2025-12-30", "close": 4.8448, "volume": 45896.0}, {"date": "2025-12-31", "close": 5.0592, "volume": 35390.0}, {"date": "2026-01-02", "close": 5.108, "volume": 17145.0}, {"date": "2026-01-05", "close": 5.0968, "volume": 27427.0}, {"date": "2026-01-06", "close": 5.1312, "volume": 16423.0}, {"date": "2026-01-07", "close": 5.1288, "volume": 41473.0}, {"date": "2026-01-08", "close": 5.3248, "volume": 47161.0}, {"date": "2026-01-09", "close": 5.38, "volume": 36129.0}, {"date": "2026-01-12", "close": 5.2448, "volume": 26895.0}, {"date": "2026-01-13", "close": 5.2864, "volume": 24881.0}, {"date": "2026-01-14", "close": 5.228, "volume": 26700.0}, {"date": "2026-01-15", "close": 5.1368, "volume": 28445.0}, {"date": "2026-01-16", "close": 5.2, "volume": 27767.0}, {"date": "2026-01-20", "close": 5.1408, "volume": 22816.0}, {"date": "2026-01-21", "close": 5.3472, "volume": 362614.0}, {"date": "2026-01-22", "close": 6.0472, "volume": 167198.0}, {"date": "2026-01-23", "close": 6.5816, "volume": 120330.0}, {"date": "2026-01-26", "close": 6.352, "volume": 92370.0}, {"date": "2026-01-27", "close": 6.4, "volume": 47399.0}, {"date": "2026-01-28", "close": 6.1968, "volume": 24410.0}, {"date": "2026-01-29", "close": 5.924, "volume": 41279.0}, {"date": "2026-01-30", "close": 5.688, "volume": 32262.0}, {"date": "2026-02-02", "close": 5.9288, "volume": 51886.0}, {"date": "2026-02-03", "close": 6.056, "volume": 54688.0}, {"date": "2026-02-04", "close": 5.7984, "volume": 55462.0}, {"date": "2026-02-05", "close": 5.5232, "volume": 40851.0}, {"date": "2026-02-06", "close": 6.072, "volume": 26653.0}, {"date": "2026-02-09", "close": 6.004, "volume": 23536.0}, {"date": "2026-02-10", "close": 6.4888, "volume": 75450.0}, {"date": "2026-02-11", "close": 6.3984, "volume": 40866.0}, {"date": "2026-02-12", "close": 6.2168, "volume": 39593.0}, {"date": "2026-02-13", "close": 6.0, "volume": 52086.0}, {"date": "2026-02-17", "close": 6.08, "volume": 15754.0}, {"date": "2026-02-18", "close": 6.5096, "volume": 38267.0}, {"date": "2026-02-19", "close": 6.4896, "volume": 50517.0}, {"date": "2026-02-20", "close": 6.272, "volume": 60595.0}, {"date": "2026-02-23", "close": 6.1608, "volume": 44041.0}, {"date": "2026-02-24", "close": 6.2952, "volume": 53958.0}, {"date": "2026-02-25", "close": 5.68, "volume": 93621.0}, {"date": "2026-02-26", "close": 5.64, "volume": 27047.0}, {"date": "2026-02-27", "close": 6.0, "volume": 20380.0}, {"date": "2026-03-02", "close": 5.9944, "volume": 12898.0}, {"date": "2026-03-03", "close": 6.0144, "volume": 16403.0}, {"date": "2026-03-04", "close": 6.2, "volume": 57121.0}, {"date": "2026-03-05", "close": 6.34, "volume": 58451.0}, {"date": "2026-03-06", "close": 6.4, "volume": 121775.0}, {"date": "2026-03-09", "close": 6.88, "volume": 81579.0}, {"date": "2026-03-10", "close": 7.196, "volume": 54817.0}, {"date": "2026-03-11", "close": 7.136, "volume": 38308.0}, {"date": "2026-03-12", "close": 7.1224, "volume": 24438.0}, {"date": "2026-03-13", "close": 6.8704, "volume": 27836.0}, {"date": "2026-03-16", "close": 7.192, "volume": 52284.0}, {"date": "2026-03-17", "close": 7.364, "volume": 22359.0}, {"date": "2026-03-18", "close": 7.1984, "volume": 16708.0}, {"date": "2026-03-19", "close": 7.152, "volume": 10853.0}, {"date": "2026-03-20", "close": 7.4584, "volume": 41525.0}, {"date": "2026-03-23", "close": 7.004, "volume": 33920.0}, {"date": "2026-03-24", "close": 7.2, "volume": 15287.0}, {"date": "2026-03-25", "close": 7.0464, "volume": 3882.0}, {"date": "2026-03-26", "close": 6.7, "volume": 14010.0}, {"date": "2026-03-27", "close": 6.5032, "volume": 18054.0}, {"date": "2026-03-30", "close": 6.3176, "volume": 10420.0}, {"date": "2026-03-31", "close": 7.3352, "volume": 1578205.0}, {"date": "2026-04-01", "close": 7.1064, "volume": 80437.0}, {"date": "2026-04-02", "close": 7.1032, "volume": 32705.0}, {"date": "2026-04-06", "close": 7.336, "volume": 63313.0}, {"date": "2026-04-07", "close": 7.6712, "volume": 30788.0}, {"date": "2026-04-08", "close": 7.968, "volume": 76166.0}, {"date": "2026-04-09", "close": 7.936, "volume": 45197.0}, {"date": "2026-04-10", "close": 8.0, "volume": 75814.0}, {"date": "2026-04-13", "close": 8.08, "volume": 37311.0}, {"date": "2026-04-14", "close": 8.16, "volume": 50116.0}, {"date": "2026-04-15", "close": 8.88, "volume": 78125.0}, {"date": "2026-04-16", "close": 8.4, "volume": 59452.0}, {"date": "2026-04-17", "close": 8.88, "volume": 96545.0}, {"date": "2026-04-20", "close": 8.56, "volume": 68830.0}, {"date": "2026-04-21", "close": 8.48, "volume": 43309.0}, {"date": "2026-04-22", "close": 8.24, "volume": 73871.0}, {"date": "2026-04-23", "close": 8.4, "volume": 72898.0}, {"date": "2026-04-24", "close": 8.16, "volume": 19426.0}, {"date": "2026-04-27", "close": 8.0, "volume": 19527.0}, {"date": "2026-04-28", "close": 7.8864, "volume": 33219.0}, {"date": "2026-04-29", "close": 7.4744, "volume": 23552.0}, {"date": "2026-04-30", "close": 7.44, "volume": 23084.0}, {"date": "2026-05-01", "close": 7.9224, "volume": 58040.0}, {"date": "2026-05-04", "close": 7.8736, "volume": 46425.0}, {"date": "2026-05-05", "close": 7.5432, "volume": 45676.0}, {"date": "2026-05-06", "close": 7.8552, "volume": 48448.0}, {"date": "2026-05-07", "close": 7.6584, "volume": 16573.0}, {"date": "2026-05-08", "close": 7.3256, "volume": 14932.0}, {"date": "2026-05-11", "close": 6.5928, "volume": 59381.0}, {"date": "2026-05-12", "close": 6.24, "volume": 66910.0}, {"date": "2026-05-13", "close": 6.0864, "volume": 47347.0}, {"date": "2026-05-14", "close": 6.1664, "volume": 37561.0}, {"date": "2026-05-15", "close": 5.92, "volume": 54466.0}, {"date": "2026-05-18", "close": 5.4816, "volume": 78905.0}, {"date": "2026-05-19", "close": 5.2544, "volume": 33716.0}, {"date": "2026-05-20", "close": 5.3424, "volume": 58559.0}, {"date": "2026-05-21", "close": 5.68, "volume": 50330.0}, {"date": "2026-05-22", "close": 5.8504, "volume": 52853.0}, {"date": "2026-05-26", "close": 5.448, "volume": 69140.0}, {"date": "2026-05-27", "close": 5.6072, "volume": 96300.0}, {"date": "2026-05-28", "close": 5.8824, "volume": 84481.0}, {"date": "2026-05-29", "close": 5.64, "volume": 66475.0}, {"date": "2026-06-01", "close": 5.33, "volume": 161969.0}, {"date": "2026-06-02", "close": 5.1, "volume": 62779.0}, {"date": "2026-06-03", "close": 4.67, "volume": 66708.0}, {"date": "2026-06-04", "close": 4.88, "volume": 81499.0}, {"date": "2026-06-05", "close": 4.71, "volume": 65534.0}, {"date": "2026-06-08", "close": 4.45, "volume": 50114.0}, {"date": "2026-06-09", "close": 4.36, "volume": 55202.0}, {"date": "2026-06-10", "close": 4.15, "volume": 37359.0}, {"date": "2026-06-11", "close": 4.245, "volume": 46842.0}, {"date": "2026-06-12", "close": 4.23, "volume": 51584.0}, {"date": "2026-06-15", "close": 4.09, "volume": 48115.0}, {"date": "2026-06-16", "close": 4.09, "volume": 104661.0}, {"date": "2026-06-17", "close": 3.8, "volume": 107778.0}, {"date": "2026-06-18", "close": 4.05, "volume": 209299.0}, {"date": "2026-06-22", "close": 3.8, "volume": 118391.0}, {"date": "2026-06-23", "close": 3.82, "volume": 76803.0}, {"date": "2026-06-24", "close": 3.87, "volume": 28667.0}, {"date": "2026-06-25", "close": 3.81, "volume": 47373.0}, {"date": "2026-06-26", "close": 3.85, "volume": 49109.0}, {"date": "2026-06-29", "close": 3.87, "volume": 32140.0}, {"date": "2026-06-30", "close": 4.07, "volume": 128799.0}, {"date": "2026-07-01", "close": 4.23, "volume": 115572.0}, {"date": "2026-07-02", "close": 4.43, "volume": 222014.0}, {"date": "2026-07-06", "close": 4.73, "volume": 119994.0}, {"date": "2026-07-07", "close": 4.61, "volume": 128006.0}, {"date": "2026-07-08", "close": 4.68, "volume": 89506.0}, {"date": "2026-07-09", "close": 4.565, "volume": 69452.0}, {"date": "2026-07-10", "close": 4.38, "volume": 111474.0}, {"date": "2026-07-13", "close": 4.48, "volume": 47799.0}, {"date": "2026-07-14", "close": 4.93, "volume": 90803.0}, {"date": "2026-07-15", "close": 4.83, "volume": 35808.0}, {"date": "2026-07-16", "close": 4.48, "volume": 33685.0}, {"date": "2026-07-17", "close": 4.27, "volume": 22838.0}, {"date": "2026-07-20", "close": 3.895, "volume": 51889.0}, {"date": "2026-07-21", "close": 4.05, "volume": 38236.0}, {"date": "2026-07-22", "close": 3.955, "volume": 165865.0}, {"date": "2026-07-23", "close": 3.96, "volume": 31947.0}, {"date": "2026-07-24", "close": 3.73, "volume": 91074.0}], "refreshing": true}