{"ticker": "SGMT", "overview": {"cik": "1400118", "ticker": "SGMT", "name": "Sagimet Biosciences Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354018", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008152", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003438", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347854", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347407", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007964", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343446", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343441", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003143", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312397", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312394", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312386", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309334", "price_sensitive": true}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001950047-26-007226", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074055", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074052", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074050", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074047", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074045", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074044", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073431", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070126", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069124", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069123", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069122", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 4512155.7414, "net": -4512155.7414, "insiders": 3, "first_date": "2026-07-20", "last_date": "2026-08-14"}, "metrics": {"ticker": "SGMT", "has_prices": true, "as_of": "2026-08-07", "last": 9.06, "prev_close": 8.74, "change": 0.3200000000000003, "change_pct": 0.03661327231121285, "session_volume": 1113093.0, "vwap_5": 8.11398529852791, "vwap_20": 7.718504567789049, "vwap_60": 7.257131167424405, "vwap_250": 7.234970914900342, "high_52w": 9.06, "low_52w": 4.55, "avg_volume_20": 1083352.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-354018", "src": "INSIDERS", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences Inc.", "who": "George Kemble", "who_key": "Kemble George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3591579.7736, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "A board member takes $3.6M off the table in SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1858176/000119312526354018/0001193125-26-354018-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0001172661-26-003438", "src": "13DG", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences 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 5.93% passive stake in SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003438-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001193125-26-347407", "src": "INSIDERS", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences Inc.", "who": "George Kemble", "who_key": "Kemble George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 201146.6888, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $201K of SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1858176/000119312526347407/0001193125-26-347407-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "0001193125-26-312386", "src": "INSIDERS", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences Inc.", "who": "George Kemble", "who_key": "Kemble George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 140529.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $141K of SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1400118/000119312526312386/0001193125-26-312386-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152152}, {"id": "0001193125-26-312394", "src": "INSIDERS", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences Inc.", "who": "Elizabeth Rozek", "who_key": "Rozek Elizabeth", "role": "Chief Legal & Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 81832.3635, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider sells $82K of SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1400118/000119312526312394/0001193125-26-312394-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152152}, {"id": "0001193125-26-312397", "src": "INSIDERS", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences Inc.", "who": "David Happel", "who_key": "Happel David", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 497067.7855, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $497K of SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1400118/000119312526312397/0001193125-26-312397-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152152}, {"id": "13DG-0002012383-26-003143", "src": "13DG", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 7.8% passive stake in SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003143-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180952}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003438", "src": "13DG", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences 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 5.93% passive stake in SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003438-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "13DG-0002012383-26-003143", "src": "13DG", "ticker": "SGMT", "cik": "1400118", "company": "Sagimet Biosciences Inc.", "company_raw": "Sagimet Biosciences Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 7.8% passive stake in SGMT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003143-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180952}], "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": "Sagimet Biosciences Inc. - Series A Common Stock", "new_value": "Sagimet Biosciences Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001400118", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001400118", "applied": 1, "detected_at": "2026-10-27T18:06:40.902147"}]}, "key_people": [{"who": "George Kemble", "who_key": "Kemble George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3933255.5924, "net": -3933255.5924, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3591579.7736, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858176/000119312526354018/0001193125-26-354018-index.htm"}, {"action": "SELL", "amount": 201146.6888, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858176/000119312526347407/0001193125-26-347407-index.htm"}, {"action": "SELL", "amount": 140529.13, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400118/000119312526312386/0001193125-26-312386-index.htm"}], "latest": {"action": "SELL", "amount": 3591579.7736, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858176/000119312526354018/0001193125-26-354018-index.htm"}}, {"who": "David Happel", "who_key": "Happel David", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 497067.7855, "net": -497067.7855, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 497067.7855, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400118/000119312526312397/0001193125-26-312397-index.htm"}], "latest": {"action": "SELL", "amount": 497067.7855, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400118/000119312526312397/0001193125-26-312397-index.htm"}}, {"who": "Elizabeth Rozek", "who_key": "Rozek Elizabeth", "role": "Chief Legal & Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 81832.3635, "net": -81832.3635, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81832.3635, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400118/000119312526312394/0001193125-26-312394-index.htm"}], "latest": {"action": "SELL", "amount": 81832.3635, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400118/000119312526312394/0001193125-26-312394-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -201146.6888}, {"date": "2026-08-14", "net": -3591579.7736}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354018", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008152", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-003438", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-347854", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347407", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007964", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-343446", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-343441", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003143", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312397", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312394", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001193125-26-312386", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309334", "price_sensitive": true}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001950047-26-007226", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074055", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074052", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074050", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074047", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074045", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074044", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073431", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "FORM 8-K", "accession": "0001104659-26-070126", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069124", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069123", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069122", "price_sensitive": false}], "performance": {"ticker": "SGMT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-14", "close": 15.95, "volume": 1552137.0}, {"date": "2023-07-17", "close": 15.95, "volume": 289882.0}, {"date": "2023-07-18", "close": 15.99, "volume": 107234.0}, {"date": "2023-07-19", "close": 16.05, "volume": 92986.0}, {"date": "2023-07-20", "close": 15.71, "volume": 12886.0}, {"date": "2023-07-21", "close": 15.94, "volume": 42670.0}, {"date": "2023-07-24", "close": 16.06, "volume": 32227.0}, {"date": "2023-07-25", "close": 16.02, "volume": 92188.0}, {"date": "2023-07-26", "close": 15.0, "volume": 253234.0}, {"date": "2023-07-27", "close": 15.61, "volume": 60298.0}, {"date": "2023-07-28", "close": 16.03, "volume": 74800.0}, {"date": "2023-07-31", "close": 15.95, "volume": 12964.0}, {"date": "2023-08-01", "close": 16.01, "volume": 32271.0}, {"date": "2023-08-02", "close": 16.05, "volume": 57395.0}, {"date": "2023-08-03", "close": 16.28, "volume": 22701.0}, {"date": "2023-08-04", "close": 16.09, "volume": 64427.0}, {"date": "2023-08-07", "close": 15.94, "volume": 87796.0}, {"date": "2023-08-08", "close": 15.93, "volume": 470601.0}, {"date": "2023-08-09", "close": 15.96, "volume": 262735.0}, {"date": "2023-08-10", "close": 16.0, "volume": 174625.0}, {"date": "2023-08-11", "close": 16.0, "volume": 150837.0}, {"date": "2023-08-14", "close": 16.11, "volume": 97888.0}, {"date": "2023-08-15", "close": 15.7, "volume": 260225.0}, {"date": "2023-08-16", "close": 14.49, "volume": 168527.0}, {"date": "2023-08-17", "close": 12.69, "volume": 158715.0}, {"date": "2023-08-18", "close": 12.69, "volume": 122551.0}, {"date": "2023-08-21", "close": 12.31, "volume": 114490.0}, {"date": "2023-08-22", "close": 10.62, "volume": 148406.0}, {"date": "2023-08-23", "close": 10.9, "volume": 201912.0}, {"date": "2023-08-24", "close": 11.47, "volume": 110116.0}, {"date": "2023-08-25", "close": 12.04, "volume": 127198.0}, {"date": "2023-08-28", "close": 11.66, "volume": 43413.0}, {"date": "2023-08-29", "close": 11.34, "volume": 268213.0}, {"date": "2023-08-30", "close": 11.95, "volume": 236547.0}, {"date": "2023-08-31", "close": 12.08, "volume": 182069.0}, {"date": "2023-09-01", "close": 12.0, "volume": 85184.0}, {"date": "2023-09-05", "close": 11.86, "volume": 137298.0}, {"date": "2023-09-06", "close": 12.19, "volume": 60385.0}, {"date": "2023-09-07", "close": 12.41, "volume": 71307.0}, {"date": "2023-09-08", "close": 11.87, "volume": 62802.0}, {"date": "2023-09-11", "close": 12.43, "volume": 54933.0}, {"date": "2023-09-12", "close": 12.14, "volume": 76248.0}, {"date": "2023-09-13", "close": 12.0, "volume": 83098.0}, {"date": "2023-09-14", "close": 12.0, "volume": 41350.0}, {"date": "2023-09-15", "close": 11.92, "volume": 845710.0}, {"date": "2023-09-18", "close": 11.56, "volume": 64113.0}, {"date": "2023-09-19", "close": 11.85, "volume": 56426.0}, {"date": "2023-09-20", "close": 11.6, "volume": 19980.0}, {"date": "2023-09-21", "close": 10.15, "volume": 156109.0}, {"date": "2023-09-22", "close": 9.73, "volume": 134091.0}, {"date": "2023-09-25", "close": 9.56, "volume": 188262.0}, {"date": "2023-09-26", "close": 9.15, "volume": 162360.0}, {"date": "2023-09-27", "close": 9.45, "volume": 167769.0}, {"date": "2023-09-28", "close": 9.06, "volume": 88213.0}, {"date": "2023-09-29", "close": 8.8, "volume": 52753.0}, {"date": "2023-10-02", "close": 7.62, "volume": 335500.0}, {"date": "2023-10-03", "close": 7.76, "volume": 136801.0}, {"date": "2023-10-04", "close": 6.97, "volume": 146399.0}, {"date": "2023-10-05", "close": 7.19, "volume": 354754.0}, {"date": "2023-10-06", "close": 8.18, "volume": 101196.0}, {"date": "2023-10-09", "close": 7.92, "volume": 77408.0}, {"date": "2023-10-10", "close": 7.4, "volume": 71923.0}, {"date": "2023-10-11", "close": 6.82, "volume": 39657.0}, {"date": "2023-10-12", "close": 5.83, "volume": 90009.0}, {"date": "2023-10-13", "close": 5.54, "volume": 62392.0}, {"date": "2023-10-16", "close": 5.92, "volume": 34650.0}, {"date": "2023-10-17", "close": 5.5, "volume": 56569.0}, {"date": "2023-10-18", "close": 5.51, "volume": 31434.0}, {"date": "2023-10-19", "close": 4.57, "volume": 76000.0}, {"date": "2023-10-20", "close": 4.94, "volume": 170072.0}, {"date": "2023-10-23", "close": 4.54, "volume": 129239.0}, {"date": "2023-10-24", "close": 4.34, "volume": 341081.0}, {"date": "2023-10-25", "close": 4.21, "volume": 16963.0}, {"date": "2023-10-26", "close": 4.47, "volume": 44682.0}, {"date": "2023-10-27", "close": 3.71, "volume": 285359.0}, {"date": "2023-10-30", "close": 3.66, "volume": 85205.0}, {"date": "2023-10-31", "close": 3.66, "volume": 49575.0}, {"date": "2023-11-01", "close": 3.55, "volume": 77243.0}, {"date": "2023-11-02", "close": 3.8, "volume": 54235.0}, {"date": "2023-11-03", "close": 4.08, "volume": 126578.0}, {"date": "2023-11-06", "close": 3.75, "volume": 127889.0}, {"date": "2023-11-07", "close": 3.68, "volume": 45631.0}, {"date": "2023-11-08", "close": 3.51, "volume": 72052.0}, {"date": "2023-11-09", "close": 2.8, "volume": 45228.0}, {"date": "2023-11-10", "close": 2.585, "volume": 103149.0}, {"date": "2023-11-13", "close": 2.23, "volume": 169963.0}, {"date": "2023-11-14", "close": 2.52, "volume": 96130.0}, {"date": "2023-11-15", "close": 2.47, "volume": 340512.0}, {"date": "2023-11-16", "close": 2.33, "volume": 101255.0}, {"date": "2023-11-17", "close": 2.96, "volume": 196252.0}, {"date": "2023-11-20", "close": 3.01, "volume": 981144.0}, {"date": "2023-11-21", "close": 3.24, "volume": 66137.0}, {"date": "2023-11-22", "close": 3.68, "volume": 121371.0}, {"date": "2023-11-24", "close": 4.1, "volume": 28411.0}, {"date": "2023-11-27", "close": 3.9, "volume": 88269.0}, {"date": "2023-11-28", "close": 4.0, "volume": 70367.0}, {"date": "2023-11-29", "close": 4.03, "volume": 177719.0}, {"date": "2023-11-30", "close": 3.82, "volume": 72254.0}, {"date": "2023-12-01", "close": 3.79, "volume": 145403.0}, {"date": "2023-12-04", "close": 4.06, "volume": 73332.0}, {"date": "2023-12-05", "close": 4.15, "volume": 222983.0}, {"date": "2023-12-06", "close": 3.98, "volume": 252712.0}, {"date": "2023-12-07", "close": 4.04, "volume": 59426.0}, {"date": "2023-12-08", "close": 3.63, "volume": 81090.0}, {"date": "2023-12-11", "close": 3.83, "volume": 97833.0}, {"date": "2023-12-12", "close": 4.82, "volume": 242462.0}, {"date": "2023-12-13", "close": 5.53, "volume": 267385.0}, {"date": "2023-12-14", "close": 5.58, "volume": 127692.0}, {"date": "2023-12-15", "close": 6.2, "volume": 178055.0}, {"date": "2023-12-18", "close": 5.75, "volume": 147056.0}, {"date": "2023-12-19", "close": 5.99, "volume": 92775.0}, {"date": "2023-12-20", "close": 5.38, "volume": 52413.0}, {"date": "2023-12-21", "close": 5.64, "volume": 65914.0}, {"date": "2023-12-22", "close": 5.52, "volume": 53813.0}, {"date": "2023-12-26", "close": 5.88, "volume": 44159.0}, {"date": "2023-12-27", "close": 5.81, "volume": 101925.0}, {"date": "2023-12-28", "close": 5.89, "volume": 77777.0}, {"date": "2023-12-29", "close": 5.42, "volume": 153445.0}, {"date": "2024-01-02", "close": 5.33, "volume": 126311.0}, {"date": "2024-01-03", "close": 5.26, "volume": 45893.0}, {"date": "2024-01-04", "close": 5.04, "volume": 65398.0}, {"date": "2024-01-05", "close": 4.79, "volume": 91149.0}, {"date": "2024-01-08", "close": 5.12, "volume": 57950.0}, {"date": "2024-01-09", "close": 5.56, "volume": 87136.0}, {"date": "2024-01-10", "close": 5.23, "volume": 63189.0}, {"date": "2024-01-11", "close": 7.12, "volume": 756675.0}, {"date": "2024-01-12", "close": 7.97, "volume": 500065.0}, {"date": "2024-01-16", "close": 6.37, "volume": 490616.0}, {"date": "2024-01-17", "close": 6.97, "volume": 193850.0}, {"date": "2024-01-18", "close": 6.46, "volume": 85001.0}, {"date": "2024-01-19", "close": 6.82, "volume": 96866.0}, {"date": "2024-01-22", "close": 18.42, "volume": 36169410.0}, {"date": "2024-01-23", "close": 17.51, "volume": 2002923.0}, {"date": "2024-01-24", "close": 16.23, "volume": 1095652.0}, {"date": "2024-01-25", "close": 14.02, "volume": 1150085.0}, {"date": "2024-01-26", "close": 10.67, "volume": 6495208.0}, {"date": "2024-01-29", "close": 10.6, "volume": 1529964.0}, {"date": "2024-01-30", "close": 10.38, "volume": 1257545.0}, {"date": "2024-01-31", "close": 9.48, "volume": 1949310.0}, {"date": "2024-02-01", "close": 10.0, "volume": 1640954.0}, {"date": "2024-02-02", "close": 10.05, "volume": 1469852.0}, {"date": "2024-02-05", "close": 9.12, "volume": 1509604.0}, {"date": "2024-02-06", "close": 6.35, "volume": 6039813.0}, {"date": "2024-02-07", "close": 6.58, "volume": 1807580.0}, {"date": "2024-02-08", "close": 6.0, "volume": 1625597.0}, {"date": "2024-02-09", "close": 6.24, "volume": 1549218.0}, {"date": "2024-02-12", "close": 8.01, "volume": 2663433.0}, {"date": "2024-02-13", "close": 7.42, "volume": 1066174.0}, {"date": "2024-02-14", "close": 8.09, "volume": 1478323.0}, {"date": "2024-02-15", "close": 8.66, "volume": 1109748.0}, {"date": "2024-02-16", "close": 7.55, "volume": 1280781.0}, {"date": "2024-02-20", "close": 6.98, "volume": 1155056.0}, {"date": "2024-02-21", "close": 6.74, "volume": 678918.0}, {"date": "2024-02-22", "close": 6.73, "volume": 896574.0}, {"date": "2024-02-23", "close": 6.62, "volume": 631733.0}, {"date": "2024-02-26", "close": 7.2, "volume": 665770.0}, {"date": "2024-02-27", "close": 7.39, "volume": 766702.0}, {"date": "2024-02-28", "close": 6.39, "volume": 739662.0}, {"date": "2024-02-29", "close": 6.13, "volume": 796251.0}, {"date": "2024-03-01", "close": 6.02, "volume": 743314.0}, {"date": "2024-03-04", "close": 6.25, "volume": 834154.0}, {"date": "2024-03-05", "close": 6.05, "volume": 696381.0}, {"date": "2024-03-06", "close": 6.67, "volume": 603519.0}, {"date": "2024-03-07", "close": 6.45, "volume": 775732.0}, {"date": "2024-03-08", "close": 5.75, "volume": 596542.0}, {"date": "2024-03-11", "close": 5.48, "volume": 491430.0}, {"date": "2024-03-12", "close": 4.99, "volume": 1040182.0}, {"date": "2024-03-13", "close": 4.65, "volume": 1317246.0}, {"date": "2024-03-14", "close": 4.32, "volume": 1789608.0}, {"date": "2024-03-15", "close": 4.04, "volume": 3863481.0}, {"date": "2024-03-18", "close": 4.02, "volume": 637264.0}, {"date": "2024-03-19", "close": 4.48, "volume": 1436494.0}, {"date": "2024-03-20", "close": 4.56, "volume": 453474.0}, {"date": "2024-03-21", "close": 4.65, "volume": 867750.0}, {"date": "2024-03-22", "close": 4.51, "volume": 474615.0}, {"date": "2024-03-25", "close": 5.22, "volume": 3239871.0}, {"date": "2024-03-26", "close": 5.23, "volume": 1316519.0}, {"date": "2024-03-27", "close": 5.73, "volume": 1265087.0}, {"date": "2024-03-28", "close": 5.42, "volume": 1151858.0}, {"date": "2024-04-01", "close": 5.23, "volume": 780448.0}, {"date": "2024-04-02", "close": 5.24, "volume": 587552.0}, {"date": "2024-04-03", "close": 5.43, "volume": 521255.0}, {"date": "2024-04-04", "close": 5.45, "volume": 748806.0}, {"date": "2024-04-05", "close": 5.31, "volume": 268723.0}, {"date": "2024-04-08", "close": 5.38, "volume": 472324.0}, {"date": "2024-04-09", "close": 5.31, "volume": 561876.0}, {"date": "2024-04-10", "close": 5.06, "volume": 489418.0}, {"date": "2024-04-11", "close": 5.22, "volume": 256425.0}, {"date": "2024-04-12", "close": 4.83, "volume": 433716.0}, {"date": "2024-04-15", "close": 4.56, "volume": 471112.0}, {"date": "2024-04-16", "close": 4.18, "volume": 434677.0}, {"date": "2024-04-17", "close": 4.07, "volume": 316023.0}, {"date": "2024-04-18", "close": 3.97, "volume": 337399.0}, {"date": "2024-04-19", "close": 4.01, "volume": 430106.0}, {"date": "2024-04-22", "close": 4.03, "volume": 304061.0}, {"date": "2024-04-23", "close": 4.28, "volume": 360993.0}, {"date": "2024-04-24", "close": 4.17, "volume": 219207.0}, {"date": "2024-04-25", "close": 3.92, "volume": 227423.0}, {"date": "2024-04-26", "close": 4.06, "volume": 325272.0}, {"date": "2024-04-29", "close": 4.23, "volume": 475474.0}, {"date": "2024-04-30", "close": 3.9, "volume": 599654.0}, {"date": "2024-05-01", "close": 4.11, "volume": 308959.0}, {"date": "2024-05-02", "close": 4.45, "volume": 1127748.0}, {"date": "2024-05-03", "close": 4.32, "volume": 770647.0}, {"date": "2024-05-06", "close": 4.28, "volume": 559222.0}, {"date": "2024-05-07", "close": 4.33, "volume": 288054.0}, {"date": "2024-05-08", "close": 4.44, "volume": 312845.0}, {"date": "2024-05-09", "close": 4.57, "volume": 396172.0}, {"date": "2024-05-10", "close": 4.44, "volume": 374056.0}, {"date": "2024-05-13", "close": 4.24, "volume": 338761.0}, {"date": "2024-05-14", "close": 4.38, "volume": 325611.0}, {"date": "2024-05-15", "close": 4.62, "volume": 409883.0}, {"date": "2024-05-16", "close": 4.75, "volume": 308829.0}, {"date": "2024-05-17", "close": 4.62, "volume": 273303.0}, {"date": "2024-05-20", "close": 4.74, "volume": 814629.0}, {"date": "2024-05-21", "close": 4.79, "volume": 744579.0}, {"date": "2024-05-22", "close": 5.08, "volume": 590342.0}, {"date": "2024-05-23", "close": 4.7, "volume": 439842.0}, {"date": "2024-05-24", "close": 4.82, "volume": 319080.0}, {"date": "2024-05-28", "close": 5.17, "volume": 781205.0}, {"date": "2024-05-29", "close": 5.47, "volume": 763136.0}, {"date": "2024-05-30", "close": 5.4, "volume": 943487.0}, {"date": "2024-05-31", "close": 5.33, "volume": 473089.0}, {"date": "2024-06-03", "close": 5.18, "volume": 325482.0}, {"date": "2024-06-04", "close": 5.02, "volume": 625962.0}, {"date": "2024-06-05", "close": 4.64, "volume": 960709.0}, {"date": "2024-06-06", "close": 4.65, "volume": 668540.0}, {"date": "2024-06-07", "close": 4.7, "volume": 490951.0}, {"date": "2024-06-10", "close": 4.88, "volume": 1056557.0}, {"date": "2024-06-11", "close": 4.96, "volume": 506487.0}, {"date": "2024-06-12", "close": 5.34, "volume": 709570.0}, {"date": "2024-06-13", "close": 4.79, "volume": 623469.0}, {"date": "2024-06-14", "close": 4.14, "volume": 724577.0}, {"date": "2024-06-17", "close": 4.22, "volume": 595423.0}, {"date": "2024-06-18", "close": 3.95, "volume": 427314.0}, {"date": "2024-06-20", "close": 3.89, "volume": 512228.0}, {"date": "2024-06-21", "close": 3.93, "volume": 384164.0}, {"date": "2024-06-24", "close": 4.2, "volume": 425017.0}, {"date": "2024-06-25", "close": 4.14, "volume": 303728.0}, {"date": "2024-06-26", "close": 3.94, "volume": 411030.0}, {"date": "2024-06-27", "close": 4.11, "volume": 431331.0}, {"date": "2024-06-28", "close": 3.42, "volume": 3673742.0}, {"date": "2024-07-01", "close": 3.16, "volume": 814528.0}, {"date": "2024-07-02", "close": 2.93, "volume": 609375.0}, {"date": "2024-07-03", "close": 2.85, "volume": 306296.0}, {"date": "2024-07-05", "close": 2.96, "volume": 325034.0}, {"date": "2024-07-08", "close": 3.11, "volume": 1086319.0}, {"date": "2024-07-09", "close": 3.13, "volume": 235022.0}, {"date": "2024-07-10", "close": 3.19, "volume": 379322.0}, {"date": "2024-07-11", "close": 3.27, "volume": 321472.0}, {"date": "2024-07-12", "close": 3.33, "volume": 324039.0}, {"date": "2024-07-15", "close": 3.4, "volume": 463756.0}, {"date": "2024-07-16", "close": 3.65, "volume": 425783.0}, {"date": "2024-07-17", "close": 3.4, "volume": 288338.0}, {"date": "2024-07-18", "close": 3.22, "volume": 251159.0}, {"date": "2024-07-19", "close": 3.09, "volume": 355264.0}, {"date": "2024-07-22", "close": 3.09, "volume": 252250.0}, {"date": "2024-07-23", "close": 3.27, "volume": 191345.0}, {"date": "2024-07-24", "close": 3.16, "volume": 236127.0}, {"date": "2024-07-25", "close": 3.4, "volume": 301997.0}, {"date": "2024-07-26", "close": 3.42, "volume": 239160.0}, {"date": "2024-07-29", "close": 3.35, "volume": 198292.0}, {"date": "2024-07-30", "close": 3.55, "volume": 407364.0}, {"date": "2024-07-31", "close": 3.36, "volume": 229351.0}, {"date": "2024-08-01", "close": 3.48, "volume": 311873.0}, {"date": "2024-08-02", "close": 3.07, "volume": 324085.0}, {"date": "2024-08-05", "close": 2.9, "volume": 269349.0}, {"date": "2024-08-06", "close": 2.83, "volume": 179483.0}, {"date": "2024-08-07", "close": 2.63, "volume": 236533.0}, {"date": "2024-08-08", "close": 2.72, "volume": 197463.0}, {"date": "2024-08-09", "close": 2.75, "volume": 159245.0}, {"date": "2024-08-12", "close": 2.645, "volume": 193568.0}, {"date": "2024-08-13", "close": 2.66, "volume": 237123.0}, {"date": "2024-08-14", "close": 2.47, "volume": 483505.0}, {"date": "2024-08-15", "close": 2.76, "volume": 349405.0}, {"date": "2024-08-16", "close": 2.75, "volume": 250128.0}, {"date": "2024-08-19", "close": 2.82, "volume": 319567.0}, {"date": "2024-08-20", "close": 3.03, "volume": 252008.0}, {"date": "2024-08-21", "close": 3.08, "volume": 192630.0}, {"date": "2024-08-22", "close": 2.91, "volume": 132268.0}, {"date": "2024-08-23", "close": 2.94, "volume": 94477.0}, {"date": "2024-08-26", "close": 3.11, "volume": 184289.0}, {"date": "2024-08-27", "close": 3.04, "volume": 64861.0}, {"date": "2024-08-28", "close": 2.93, "volume": 84240.0}, {"date": "2024-08-29", "close": 3.08, "volume": 142704.0}, {"date": "2024-08-30", "close": 3.08, "volume": 143374.0}, {"date": "2024-09-03", "close": 2.96, "volume": 126537.0}, {"date": "2024-09-04", "close": 2.88, "volume": 175855.0}, {"date": "2024-09-05", "close": 2.67, "volume": 361058.0}, {"date": "2024-09-06", "close": 2.52, "volume": 208878.0}, {"date": "2024-09-09", "close": 3.15, "volume": 3186795.0}, {"date": "2024-09-10", "close": 3.7, "volume": 1113513.0}, {"date": "2024-09-11", "close": 3.76, "volume": 418522.0}, {"date": "2024-09-12", "close": 3.4, "volume": 400316.0}, {"date": "2024-09-13", "close": 3.72, "volume": 306193.0}, {"date": "2024-09-16", "close": 3.5, "volume": 316471.0}, {"date": "2024-09-17", "close": 3.38, "volume": 313050.0}, {"date": "2024-09-18", "close": 3.38, "volume": 198244.0}, {"date": "2024-09-19", "close": 3.28, "volume": 304981.0}, {"date": "2024-09-20", "close": 3.14, "volume": 458065.0}, {"date": "2024-09-23", "close": 2.86, "volume": 351526.0}, {"date": "2024-09-24", "close": 2.86, "volume": 328025.0}, {"date": "2024-09-25", "close": 2.71, "volume": 498595.0}, {"date": "2024-09-26", "close": 2.82, "volume": 242709.0}, {"date": "2024-09-27", "close": 2.82, "volume": 213286.0}, {"date": "2024-09-30", "close": 2.77, "volume": 343471.0}, {"date": "2024-10-01", "close": 3.12, "volume": 43838720.0}, {"date": "2024-10-02", "close": 3.4, "volume": 3694649.0}, {"date": "2024-10-03", "close": 4.12, "volume": 3020760.0}, {"date": "2024-10-04", "close": 4.09, "volume": 6240671.0}, {"date": "2024-10-07", "close": 4.16, "volume": 1082029.0}, {"date": "2024-10-08", "close": 3.965, "volume": 694247.0}, {"date": "2024-10-09", "close": 4.16, "volume": 749067.0}, {"date": "2024-10-10", "close": 4.14, "volume": 438411.0}, {"date": "2024-10-11", "close": 4.31, "volume": 681336.0}, {"date": "2024-10-14", "close": 5.19, "volume": 1281105.0}, {"date": "2024-10-15", "close": 5.13, "volume": 1219680.0}, {"date": "2024-10-16", "close": 5.46, "volume": 1523699.0}, {"date": "2024-10-17", "close": 5.4, "volume": 757960.0}, {"date": "2024-10-18", "close": 5.41, "volume": 624790.0}, {"date": "2024-10-21", "close": 5.57, "volume": 1447827.0}, {"date": "2024-10-22", "close": 5.9, "volume": 698612.0}, {"date": "2024-10-23", "close": 5.65, "volume": 637296.0}, {"date": "2024-10-24", "close": 5.5, "volume": 697670.0}, {"date": "2024-10-25", "close": 5.59, "volume": 595886.0}, {"date": "2024-10-28", "close": 5.99, "volume": 773391.0}, {"date": "2024-10-29", "close": 5.83, "volume": 579764.0}, {"date": "2024-10-30", "close": 5.34, "volume": 718168.0}, {"date": "2024-10-31", "close": 5.15, "volume": 865205.0}, {"date": "2024-11-01", "close": 5.33, "volume": 842700.0}, {"date": "2024-11-04", "close": 5.42, "volume": 1418201.0}, {"date": "2024-11-05", "close": 5.81, "volume": 699846.0}, {"date": "2024-11-06", "close": 6.0, "volume": 745747.0}, {"date": "2024-11-07", "close": 6.19, "volume": 593798.0}, {"date": "2024-11-08", "close": 5.94, "volume": 626601.0}, {"date": "2024-11-11", "close": 5.85, "volume": 403520.0}, {"date": "2024-11-12", "close": 5.94, "volume": 755115.0}, {"date": "2024-11-13", "close": 6.02, "volume": 634760.0}, {"date": "2024-11-14", "close": 5.18, "volume": 1275789.0}, {"date": "2024-11-15", "close": 4.73, "volume": 837486.0}, {"date": "2024-11-18", "close": 4.36, "volume": 589388.0}, {"date": "2024-11-19", "close": 4.41, "volume": 505022.0}, {"date": "2024-11-20", "close": 4.52, "volume": 259223.0}, {"date": "2024-11-21", "close": 4.5, "volume": 502833.0}, {"date": "2024-11-22", "close": 4.76, "volume": 407244.0}, {"date": "2024-11-25", "close": 4.93, "volume": 373516.0}, {"date": "2024-11-26", "close": 5.17, "volume": 299878.0}, {"date": "2024-11-27", "close": 5.54, "volume": 531429.0}, {"date": "2024-11-29", "close": 5.69, "volume": 205228.0}, {"date": "2024-12-02", "close": 5.36, "volume": 440241.0}, {"date": "2024-12-03", "close": 5.31, "volume": 666821.0}, {"date": "2024-12-04", "close": 5.25, "volume": 685429.0}, {"date": "2024-12-05", "close": 4.66, "volume": 673280.0}, {"date": "2024-12-06", "close": 5.1, "volume": 748383.0}, {"date": "2024-12-09", "close": 5.05, "volume": 557760.0}, {"date": "2024-12-10", "close": 4.89, "volume": 432763.0}, {"date": "2024-12-11", "close": 4.71, "volume": 234943.0}, {"date": "2024-12-12", "close": 4.54, "volume": 293436.0}, {"date": "2024-12-13", "close": 4.39, "volume": 397168.0}, {"date": "2024-12-16", "close": 5.73, "volume": 4915988.0}, {"date": "2024-12-17", "close": 5.94, "volume": 1469282.0}, {"date": "2024-12-18", "close": 5.25, "volume": 825252.0}, {"date": "2024-12-19", "close": 5.07, "volume": 593887.0}, {"date": "2024-12-20", "close": 4.95, "volume": 436944.0}, {"date": "2024-12-23", "close": 4.97, "volume": 361720.0}, {"date": "2024-12-24", "close": 4.94, "volume": 162388.0}, {"date": "2024-12-26", "close": 5.08, "volume": 318941.0}, {"date": "2024-12-27", "close": 4.94, "volume": 214872.0}, {"date": "2024-12-30", "close": 4.72, "volume": 296558.0}, {"date": "2024-12-31", "close": 4.5, "volume": 507928.0}, {"date": "2025-01-02", "close": 4.49, "volume": 459581.0}, {"date": "2025-01-03", "close": 4.97, "volume": 467125.0}, {"date": "2025-01-06", "close": 6.78, "volume": 7359374.0}, {"date": "2025-01-07", "close": 5.57, "volume": 3306254.0}, {"date": "2025-01-08", "close": 5.37, "volume": 2375117.0}, {"date": "2025-01-10", "close": 5.18, "volume": 1396662.0}, {"date": "2025-01-13", "close": 4.575, "volume": 1502713.0}, {"date": "2025-01-14", "close": 4.155, "volume": 1156148.0}, {"date": "2025-01-15", "close": 4.17, "volume": 1289001.0}, {"date": "2025-01-16", "close": 4.27, "volume": 797787.0}, {"date": "2025-01-17", "close": 4.39, "volume": 657568.0}, {"date": "2025-01-21", "close": 4.13, "volume": 1103356.0}, {"date": "2025-01-22", "close": 4.25, "volume": 1009814.0}, {"date": "2025-01-23", "close": 4.15, "volume": 593498.0}, {"date": "2025-01-24", "close": 4.2, "volume": 404670.0}, {"date": "2025-01-27", "close": 4.62, "volume": 2484984.0}, {"date": "2025-01-28", "close": 4.31, "volume": 1248746.0}, {"date": "2025-01-29", "close": 4.05, "volume": 947120.0}, {"date": "2025-01-30", "close": 4.06, "volume": 585348.0}, {"date": "2025-01-31", "close": 4.4, "volume": 1392287.0}, {"date": "2025-02-03", "close": 4.66, "volume": 997763.0}, {"date": "2025-02-04", "close": 5.09, "volume": 814682.0}, {"date": "2025-02-05", "close": 5.13, "volume": 728526.0}, {"date": "2025-02-06", "close": 4.71, "volume": 736600.0}, {"date": "2025-02-07", "close": 4.57, "volume": 567785.0}, {"date": "2025-02-10", "close": 4.57, "volume": 842862.0}, {"date": "2025-02-11", "close": 4.72, "volume": 847486.0}, {"date": "2025-02-12", "close": 4.55, "volume": 1292491.0}, {"date": "2025-02-13", "close": 4.4, "volume": 457307.0}, {"date": "2025-02-14", "close": 4.25, "volume": 720982.0}, {"date": "2025-02-18", "close": 4.06, "volume": 1019645.0}, {"date": "2025-02-19", "close": 4.1, "volume": 370630.0}, {"date": "2025-02-20", "close": 4.025, "volume": 429050.0}, {"date": "2025-02-21", "close": 4.12, "volume": 661637.0}, {"date": "2025-02-24", "close": 3.685, "volume": 829298.0}, {"date": "2025-02-25", "close": 3.745, "volume": 614585.0}, {"date": "2025-02-26", "close": 3.84, "volume": 570188.0}, {"date": "2025-02-27", "close": 3.61, "volume": 456455.0}, {"date": "2025-02-28", "close": 3.715, "volume": 434179.0}, {"date": "2025-03-03", "close": 3.45, "volume": 569577.0}, {"date": "2025-03-04", "close": 3.5, "volume": 544035.0}, {"date": "2025-03-05", "close": 3.66, "volume": 226109.0}, {"date": "2025-03-06", "close": 3.65, "volume": 210965.0}, {"date": "2025-03-07", "close": 3.68, "volume": 342957.0}, {"date": "2025-03-10", "close": 3.54, "volume": 497587.0}, {"date": "2025-03-11", "close": 3.395, "volume": 360039.0}, {"date": "2025-03-12", "close": 3.51, "volume": 305964.0}, {"date": "2025-03-13", "close": 3.51, "volume": 185149.0}, {"date": "2025-03-14", "close": 3.74, "volume": 281201.0}, {"date": "2025-03-17", "close": 3.78, "volume": 205137.0}, {"date": "2025-03-18", "close": 3.85, "volume": 552509.0}, {"date": "2025-03-19", "close": 3.85, "volume": 419087.0}, {"date": "2025-03-20", "close": 4.05, "volume": 313906.0}, {"date": "2025-03-21", "close": 3.99, "volume": 227637.0}, {"date": "2025-03-24", "close": 4.13, "volume": 228779.0}, {"date": "2025-03-25", "close": 4.03, "volume": 202891.0}, {"date": "2025-03-26", "close": 3.95, "volume": 179708.0}, {"date": "2025-03-27", "close": 3.76, "volume": 306157.0}, {"date": "2025-03-28", "close": 3.71, "volume": 141369.0}, {"date": "2025-03-31", "close": 3.26, "volume": 507238.0}, {"date": "2025-04-01", "close": 2.58, "volume": 1569096.0}, {"date": "2025-04-02", "close": 2.52, "volume": 786514.0}, {"date": "2025-04-03", "close": 2.27, "volume": 862261.0}, {"date": "2025-04-04", "close": 2.08, "volume": 920296.0}, {"date": "2025-04-07", "close": 1.94, "volume": 1426350.0}, {"date": "2025-04-08", "close": 1.9, "volume": 682897.0}, {"date": "2025-04-09", "close": 2.27, "volume": 925991.0}, {"date": "2025-04-10", "close": 2.23, "volume": 321848.0}, {"date": "2025-04-11", "close": 2.31, "volume": 261935.0}, {"date": "2025-04-14", "close": 2.38, "volume": 371826.0}, {"date": "2025-04-15", "close": 2.17, "volume": 503766.0}, {"date": "2025-04-16", "close": 2.02, "volume": 365423.0}, {"date": "2025-04-17", "close": 2.21, "volume": 368066.0}, {"date": "2025-04-21", "close": 2.39, "volume": 1490644.0}, {"date": "2025-04-22", "close": 2.55, "volume": 903412.0}, {"date": "2025-04-23", "close": 2.775, "volume": 689055.0}, {"date": "2025-04-24", "close": 3.12, "volume": 1050809.0}, {"date": "2025-04-25", "close": 3.15, "volume": 474111.0}, {"date": "2025-04-28", "close": 3.31, "volume": 428623.0}, {"date": "2025-04-29", "close": 3.42, "volume": 605261.0}, {"date": "2025-04-30", "close": 3.45, "volume": 430194.0}, {"date": "2025-05-01", "close": 3.93, "volume": 677468.0}, {"date": "2025-05-02", "close": 3.83, "volume": 892608.0}, {"date": "2025-05-05", "close": 3.59, "volume": 433966.0}, {"date": "2025-05-06", "close": 3.27, "volume": 430169.0}, {"date": "2025-05-07", "close": 3.34, "volume": 156063.0}, {"date": "2025-05-08", "close": 3.2, "volume": 323794.0}, {"date": "2025-05-09", "close": 3.26, "volume": 266761.0}, {"date": "2025-05-12", "close": 3.31, "volume": 538199.0}, {"date": "2025-05-13", "close": 3.18, "volume": 511205.0}, {"date": "2025-05-14", "close": 3.1, "volume": 367384.0}, {"date": "2025-05-15", "close": 3.31, "volume": 278843.0}, {"date": "2025-05-16", "close": 3.22, "volume": 356019.0}, {"date": "2025-05-19", "close": 3.43, "volume": 282421.0}, {"date": "2025-05-20", "close": 3.43, "volume": 221259.0}, {"date": "2025-05-21", "close": 3.22, "volume": 340515.0}, {"date": "2025-05-22", "close": 3.41, "volume": 144235.0}, {"date": "2025-05-23", "close": 3.45, "volume": 117518.0}, {"date": "2025-05-27", "close": 3.36, "volume": 490630.0}, {"date": "2025-05-28", "close": 3.4, "volume": 397023.0}, {"date": "2025-05-29", "close": 3.5, "volume": 950593.0}, {"date": "2025-05-30", "close": 3.55, "volume": 347027.0}, {"date": "2025-06-02", "close": 3.49, "volume": 245088.0}, {"date": "2025-06-03", "close": 3.63, "volume": 2023482.0}, {"date": "2025-06-04", "close": 4.08, "volume": 20359050.0}, {"date": "2025-06-05", "close": 4.78, "volume": 6086501.0}, {"date": "2025-06-06", "close": 5.56, "volume": 3137391.0}, {"date": "2025-06-09", "close": 5.33, "volume": 1425370.0}, {"date": "2025-06-10", "close": 5.94, "volume": 1212227.0}, {"date": "2025-06-11", "close": 6.19, "volume": 3184740.0}, {"date": "2025-06-12", "close": 8.61, "volume": 9151939.0}, {"date": "2025-06-13", "close": 8.27, "volume": 5318153.0}, {"date": "2025-06-16", "close": 7.4, "volume": 3846938.0}, {"date": "2025-06-17", "close": 6.88, "volume": 2594733.0}, {"date": "2025-06-18", "close": 7.04, "volume": 1196233.0}, {"date": "2025-06-20", "close": 8.72, "volume": 2010341.0}, {"date": "2025-06-23", "close": 8.36, "volume": 1310564.0}, {"date": "2025-06-24", "close": 9.83, "volume": 2839567.0}, {"date": "2025-06-25", "close": 9.01, "volume": 1194858.0}, {"date": "2025-06-26", "close": 8.7, "volume": 1284872.0}, {"date": "2025-06-27", "close": 7.87, "volume": 1706314.0}, {"date": "2025-06-30", "close": 7.62, "volume": 1303902.0}, {"date": "2025-07-01", "close": 8.03, "volume": 1008166.0}, {"date": "2025-07-02", "close": 8.11, "volume": 543556.0}, {"date": "2025-07-03", "close": 8.25, "volume": 556044.0}, {"date": "2025-07-07", "close": 8.68, "volume": 819434.0}, {"date": "2025-07-08", "close": 9.15, "volume": 822531.0}, {"date": "2025-07-09", "close": 9.5, "volume": 1058200.0}, {"date": "2025-07-10", "close": 9.91, "volume": 762638.0}, {"date": "2025-07-11", "close": 9.47, "volume": 900935.0}, {"date": "2025-07-14", "close": 9.46, "volume": 1046168.0}, {"date": "2025-07-15", "close": 9.49, "volume": 539866.0}, {"date": "2025-07-16", "close": 9.56, "volume": 490180.0}, {"date": "2025-07-17", "close": 9.55, "volume": 540708.0}, {"date": "2025-07-18", "close": 9.41, "volume": 487598.0}, {"date": "2025-07-21", "close": 8.83, "volume": 882061.0}, {"date": "2025-07-22", "close": 9.6, "volume": 898816.0}, {"date": "2025-07-23", "close": 9.59, "volume": 616858.0}, {"date": "2025-07-24", "close": 10.2, "volume": 1599258.0}, {"date": "2025-07-25", "close": 10.24, "volume": 1169596.0}, {"date": "2025-07-28", "close": 10.23, "volume": 1125137.0}, {"date": "2025-07-29", "close": 9.27, "volume": 696166.0}, {"date": "2025-07-30", "close": 8.89, "volume": 574972.0}, {"date": "2025-07-31", "close": 8.69, "volume": 651287.0}, {"date": "2025-08-01", "close": 8.25, "volume": 826886.0}, {"date": "2025-08-04", "close": 8.45, "volume": 584468.0}, {"date": "2025-08-05", "close": 8.96, "volume": 888852.0}, {"date": "2025-08-06", "close": 9.17, "volume": 465326.0}, {"date": "2025-08-07", "close": 9.05, "volume": 417650.0}, {"date": "2025-08-08", "close": 8.73, "volume": 331708.0}, {"date": "2025-08-11", "close": 8.75, "volume": 541695.0}, {"date": "2025-08-12", "close": 9.55, "volume": 573820.0}, {"date": "2025-08-13", "close": 9.58, "volume": 659400.0}, {"date": "2025-08-14", "close": 8.67, "volume": 793575.0}, {"date": "2025-08-15", "close": 7.67, "volume": 1188970.0}, {"date": "2025-08-18", "close": 7.55, "volume": 886454.0}, {"date": "2025-08-19", "close": 6.91, "volume": 1279125.0}, {"date": "2025-08-20", "close": 7.18, "volume": 880936.0}, {"date": "2025-08-21", "close": 7.35, "volume": 381134.0}, {"date": "2025-08-22", "close": 7.11, "volume": 479574.0}, {"date": "2025-08-25", "close": 7.08, "volume": 412879.0}, {"date": "2025-08-26", "close": 7.07, "volume": 251458.0}, {"date": "2025-08-27", "close": 7.78, "volume": 955351.0}, {"date": "2025-08-28", "close": 7.56, "volume": 587379.0}, {"date": "2025-08-29", "close": 7.51, "volume": 378143.0}, {"date": "2025-09-02", "close": 7.36, "volume": 361218.0}, {"date": "2025-09-03", "close": 7.34, "volume": 306322.0}, {"date": "2025-09-04", "close": 7.25, "volume": 396841.0}, {"date": "2025-09-05", "close": 7.11, "volume": 381820.0}, {"date": "2025-09-08", "close": 7.03, "volume": 348021.0}, {"date": "2025-09-09", "close": 6.89, "volume": 335317.0}, {"date": "2025-09-10", "close": 7.13, "volume": 476203.0}, {"date": "2025-09-11", "close": 7.04, "volume": 397840.0}, {"date": "2025-09-12", "close": 6.76, "volume": 377341.0}, {"date": "2025-09-15", "close": 6.36, "volume": 567729.0}, {"date": "2025-09-16", "close": 6.2, "volume": 604376.0}, {"date": "2025-09-17", "close": 6.15, "volume": 575256.0}, {"date": "2025-09-18", "close": 6.75, "volume": 889247.0}, {"date": "2025-09-19", "close": 6.52, "volume": 622468.0}, {"date": "2025-09-22", "close": 6.81, "volume": 629176.0}, {"date": "2025-09-23", "close": 6.73, "volume": 652617.0}, {"date": "2025-09-24", "close": 7.28, "volume": 727808.0}, {"date": "2025-09-25", "close": 7.14, "volume": 504057.0}, {"date": "2025-09-26", "close": 7.34, "volume": 286442.0}, {"date": "2025-09-29", "close": 6.92, "volume": 317860.0}, {"date": "2025-09-30", "close": 6.86, "volume": 463454.0}, {"date": "2025-10-01", "close": 6.98, "volume": 258356.0}, {"date": "2025-10-02", "close": 7.16, "volume": 276071.0}, {"date": "2025-10-03", "close": 7.29, "volume": 318283.0}, {"date": "2025-10-06", "close": 7.31, "volume": 327742.0}, {"date": "2025-10-07", "close": 7.34, "volume": 413484.0}, {"date": "2025-10-08", "close": 7.31, "volume": 494685.0}, {"date": "2025-10-09", "close": 8.62, "volume": 1509085.0}, {"date": "2025-10-10", "close": 7.675, "volume": 1020112.0}, {"date": "2025-10-13", "close": 7.6, "volume": 476905.0}, {"date": "2025-10-14", "close": 7.51, "volume": 557360.0}, {"date": "2025-10-15", "close": 7.62, "volume": 398115.0}, {"date": "2025-10-16", "close": 7.55, "volume": 386143.0}, {"date": "2025-10-17", "close": 7.36, "volume": 411714.0}, {"date": "2025-10-20", "close": 7.83, "volume": 495118.0}, {"date": "2025-10-21", "close": 7.78, "volume": 465392.0}, {"date": "2025-10-22", "close": 7.45, "volume": 656810.0}, {"date": "2025-10-23", "close": 7.33, "volume": 281878.0}, {"date": "2025-10-24", "close": 9.14, "volume": 2534629.0}, {"date": "2025-10-27", "close": 8.6, "volume": 986007.0}, {"date": "2025-10-28", "close": 8.24, "volume": 559417.0}, {"date": "2025-10-29", "close": 8.33, "volume": 454720.0}, {"date": "2025-10-30", "close": 8.14, "volume": 356751.0}, {"date": "2025-10-31", "close": 8.52, "volume": 315043.0}, {"date": "2025-11-03", "close": 8.06, "volume": 388188.0}, {"date": "2025-11-04", "close": 7.61, "volume": 658736.0}, {"date": "2025-11-05", "close": 7.77, "volume": 406446.0}, {"date": "2025-11-06", "close": 7.69, "volume": 338157.0}, {"date": "2025-11-07", "close": 7.52, "volume": 489345.0}, {"date": "2025-11-10", "close": 8.33, "volume": 532399.0}, {"date": "2025-11-11", "close": 8.5, "volume": 395987.0}, {"date": "2025-11-12", "close": 8.82, "volume": 401041.0}, {"date": "2025-11-13", "close": 7.74, "volume": 874543.0}, {"date": "2025-11-14", "close": 7.75, "volume": 354565.0}, {"date": "2025-11-17", "close": 7.81, "volume": 479891.0}, {"date": "2025-11-18", "close": 7.82, "volume": 347234.0}, {"date": "2025-11-19", "close": 7.85, "volume": 315878.0}, {"date": "2025-11-20", "close": 7.27, "volume": 328367.0}, {"date": "2025-11-21", "close": 6.67, "volume": 1506991.0}, {"date": "2025-11-24", "close": 6.67, "volume": 454848.0}, {"date": "2025-11-25", "close": 6.98, "volume": 340425.0}, {"date": "2025-11-26", "close": 7.08, "volume": 306201.0}, {"date": "2025-11-28", "close": 7.22, "volume": 211874.0}, {"date": "2025-12-01", "close": 6.8, "volume": 396842.0}, {"date": "2025-12-02", "close": 6.085, "volume": 988574.0}, {"date": "2025-12-03", "close": 6.46, "volume": 505190.0}, {"date": "2025-12-04", "close": 6.35, "volume": 809708.0}, {"date": "2025-12-05", "close": 6.39, "volume": 633265.0}, {"date": "2025-12-08", "close": 6.19, "volume": 952905.0}, {"date": "2025-12-09", "close": 6.28, "volume": 382082.0}, {"date": "2025-12-10", "close": 6.32, "volume": 427545.0}, {"date": "2025-12-11", "close": 6.33, "volume": 407856.0}, {"date": "2025-12-12", "close": 6.23, "volume": 323762.0}, {"date": "2025-12-15", "close": 6.03, "volume": 676905.0}, {"date": "2025-12-16", "close": 6.05, "volume": 897161.0}, {"date": "2025-12-17", "close": 6.27, "volume": 1499236.0}, {"date": "2025-12-18", "close": 5.96, "volume": 728780.0}, {"date": "2025-12-19", "close": 6.28, "volume": 1019717.0}, {"date": "2025-12-22", "close": 6.24, "volume": 575293.0}, {"date": "2025-12-23", "close": 6.01, "volume": 639499.0}, {"date": "2025-12-24", "close": 6.06, "volume": 134578.0}, {"date": "2025-12-26", "close": 5.96, "volume": 239909.0}, {"date": "2025-12-29", "close": 5.91, "volume": 272061.0}, {"date": "2025-12-30", "close": 5.85, "volume": 259547.0}, {"date": "2025-12-31", "close": 5.92, "volume": 265816.0}, {"date": "2026-01-02", "close": 5.99, "volume": 396299.0}, {"date": "2026-01-05", "close": 5.54, "volume": 726855.0}, {"date": "2026-01-06", "close": 5.46, "volume": 296761.0}, {"date": "2026-01-07", "close": 5.52, "volume": 434846.0}, {"date": "2026-01-08", "close": 5.57, "volume": 378997.0}, {"date": "2026-01-09", "close": 6.21, "volume": 2111898.0}, {"date": "2026-01-12", "close": 6.24, "volume": 799108.0}, {"date": "2026-01-13", "close": 6.21, "volume": 563664.0}, {"date": "2026-01-14", "close": 6.37, "volume": 698077.0}, {"date": "2026-01-15", "close": 6.26, "volume": 193443.0}, {"date": "2026-01-16", "close": 6.14, "volume": 423055.0}, {"date": "2026-01-20", "close": 6.28, "volume": 501053.0}, {"date": "2026-01-21", "close": 6.35, "volume": 242845.0}, {"date": "2026-01-22", "close": 6.35, "volume": 351190.0}, {"date": "2026-01-23", "close": 6.14, "volume": 755564.0}, {"date": "2026-01-26", "close": 6.03, "volume": 561958.0}, {"date": "2026-01-27", "close": 6.09, "volume": 272078.0}, {"date": "2026-01-28", "close": 5.855, "volume": 387986.0}, {"date": "2026-01-29", "close": 5.36, "volume": 3678134.0}, {"date": "2026-01-30", "close": 5.67, "volume": 1025479.0}, {"date": "2026-02-02", "close": 6.23, "volume": 829842.0}, {"date": "2026-02-03", "close": 6.56, "volume": 1882615.0}, {"date": "2026-02-04", "close": 6.08, "volume": 929599.0}, {"date": "2026-02-05", "close": 5.44, "volume": 719564.0}, {"date": "2026-02-06", "close": 5.55, "volume": 772267.0}, {"date": "2026-02-09", "close": 5.45, "volume": 669344.0}, {"date": "2026-02-10", "close": 5.64, "volume": 602471.0}, {"date": "2026-02-11", "close": 5.25, "volume": 702982.0}, {"date": "2026-02-12", "close": 5.15, "volume": 634339.0}, {"date": "2026-02-13", "close": 5.06, "volume": 651645.0}, {"date": "2026-02-17", "close": 5.15, "volume": 443644.0}, {"date": "2026-02-18", "close": 5.25, "volume": 312411.0}, {"date": "2026-02-19", "close": 5.38, "volume": 499776.0}, {"date": "2026-02-20", "close": 5.32, "volume": 397028.0}, {"date": "2026-02-23", "close": 5.28, "volume": 408579.0}, {"date": "2026-02-24", "close": 5.92, "volume": 866068.0}, {"date": "2026-02-25", "close": 6.13, "volume": 407397.0}, {"date": "2026-02-26", "close": 5.87, "volume": 316288.0}, {"date": "2026-02-27", "close": 5.71, "volume": 315662.0}, {"date": "2026-03-02", "close": 5.72, "volume": 263692.0}, {"date": "2026-03-03", "close": 5.62, "volume": 356001.0}, {"date": "2026-03-04", "close": 5.76, "volume": 220960.0}, {"date": "2026-03-05", "close": 5.45, "volume": 380021.0}, {"date": "2026-03-06", "close": 5.41, "volume": 239440.0}, {"date": "2026-03-09", "close": 5.38, "volume": 348330.0}, {"date": "2026-03-10", "close": 5.53, "volume": 239566.0}, {"date": "2026-03-11", "close": 5.74, "volume": 360146.0}, {"date": "2026-03-12", "close": 5.34, "volume": 266122.0}, {"date": "2026-03-13", "close": 5.21, "volume": 372471.0}, {"date": "2026-03-16", "close": 5.14, "volume": 295058.0}, {"date": "2026-03-17", "close": 5.19, "volume": 161761.0}, {"date": "2026-03-18", "close": 4.86, "volume": 418322.0}, {"date": "2026-03-19", "close": 4.83, "volume": 310188.0}, {"date": "2026-03-20", "close": 4.82, "volume": 370255.0}, {"date": "2026-03-23", "close": 4.88, "volume": 302165.0}, {"date": "2026-03-24", "close": 4.63, "volume": 371667.0}, {"date": "2026-03-25", "close": 4.62, "volume": 582317.0}, {"date": "2026-03-26", "close": 5.11, "volume": 621921.0}, {"date": "2026-03-27", "close": 4.89, "volume": 575503.0}, {"date": "2026-03-30", "close": 4.55, "volume": 599197.0}, {"date": "2026-03-31", "close": 5.225, "volume": 383637.0}, {"date": "2026-04-01", "close": 5.24, "volume": 313110.0}, {"date": "2026-04-02", "close": 5.32, "volume": 160019.0}, {"date": "2026-04-06", "close": 5.14, "volume": 183324.0}, {"date": "2026-04-07", "close": 5.08, "volume": 333383.0}, {"date": "2026-04-08", "close": 5.59, "volume": 516742.0}, {"date": "2026-04-09", "close": 5.64, "volume": 289465.0}, {"date": "2026-04-10", "close": 5.3, "volume": 392884.0}, {"date": "2026-04-13", "close": 5.42, "volume": 330983.0}, {"date": "2026-04-14", "close": 5.54, "volume": 449048.0}, {"date": "2026-04-15", "close": 6.07, "volume": 521399.0}, {"date": "2026-04-16", "close": 6.19, "volume": 288624.0}, {"date": "2026-04-17", "close": 6.47, "volume": 624775.0}, {"date": "2026-04-20", "close": 6.44, "volume": 427362.0}, {"date": "2026-04-21", "close": 5.91, "volume": 446711.0}, {"date": "2026-04-22", "close": 6.28, "volume": 271203.0}, {"date": "2026-04-23", "close": 5.87, "volume": 203120.0}, {"date": "2026-04-24", "close": 5.86, "volume": 252135.0}, {"date": "2026-04-27", "close": 8.12, "volume": 49407830.0}, {"date": "2026-04-28", "close": 8.75, "volume": 5264911.0}, {"date": "2026-04-29", "close": 8.6, "volume": 1589490.0}, {"date": "2026-04-30", "close": 8.03, "volume": 1158678.0}, {"date": "2026-05-01", "close": 7.61, "volume": 1342323.0}, {"date": "2026-05-04", "close": 7.9, "volume": 953483.0}, {"date": "2026-05-05", "close": 7.72, "volume": 1291239.0}, {"date": "2026-05-06", "close": 8.38, "volume": 1582960.0}, {"date": "2026-05-07", "close": 7.64, "volume": 1036496.0}, {"date": "2026-05-08", "close": 7.71, "volume": 964159.0}, {"date": "2026-05-11", "close": 7.69, "volume": 896933.0}, {"date": "2026-05-12", "close": 7.65, "volume": 793454.0}, {"date": "2026-05-13", "close": 7.6, "volume": 775855.0}, {"date": "2026-05-14", "close": 7.37, "volume": 684225.0}, {"date": "2026-05-15", "close": 6.9, "volume": 744645.0}, {"date": "2026-05-18", "close": 6.66, "volume": 1130539.0}, {"date": "2026-05-19", "close": 6.54, "volume": 939601.0}, {"date": "2026-05-20", "close": 6.65, "volume": 732036.0}, {"date": "2026-05-21", "close": 7.0, "volume": 776492.0}, {"date": "2026-05-22", "close": 7.09, "volume": 956525.0}, {"date": "2026-05-26", "close": 7.22, "volume": 909660.0}, {"date": "2026-05-27", "close": 7.22, "volume": 820350.0}, {"date": "2026-05-28", "close": 7.27, "volume": 646018.0}, {"date": "2026-05-29", "close": 7.29, "volume": 628245.0}, {"date": "2026-06-01", "close": 7.19, "volume": 736573.0}, {"date": "2026-06-02", "close": 6.79, "volume": 923925.0}, {"date": "2026-06-03", "close": 6.86, "volume": 662378.0}, {"date": "2026-06-04", "close": 7.06, "volume": 397373.0}, {"date": "2026-06-05", "close": 6.76, "volume": 608349.0}, {"date": "2026-06-08", "close": 6.53, "volume": 621648.0}, {"date": "2026-06-09", "close": 6.52, "volume": 689894.0}, {"date": "2026-06-10", "close": 6.5, "volume": 718825.0}, {"date": "2026-06-11", "close": 6.43, "volume": 763709.0}, {"date": "2026-06-12", "close": 6.48, "volume": 460276.0}, {"date": "2026-06-15", "close": 6.47, "volume": 605514.0}, {"date": "2026-06-16", "close": 6.3, "volume": 1246761.0}, {"date": "2026-06-17", "close": 6.53, "volume": 794103.0}, {"date": "2026-06-18", "close": 6.68, "volume": 3592541.0}, {"date": "2026-06-22", "close": 7.1, "volume": 1058441.0}, {"date": "2026-06-23", "close": 7.06, "volume": 751505.0}, {"date": "2026-06-24", "close": 6.93, "volume": 1377408.0}, {"date": "2026-06-25", "close": 6.86, "volume": 1461251.0}, {"date": "2026-06-26", "close": 7.06, "volume": 8602404.0}, {"date": "2026-06-29", "close": 7.79, "volume": 1353292.0}, {"date": "2026-06-30", "close": 7.73, "volume": 900935.0}, {"date": "2026-07-01", "close": 7.46, "volume": 1266241.0}, {"date": "2026-07-02", "close": 7.61, "volume": 834220.0}, {"date": "2026-07-06", "close": 7.74, "volume": 835715.0}, {"date": "2026-07-07", "close": 7.69, "volume": 1341023.0}, {"date": "2026-07-08", "close": 7.44, "volume": 1278920.0}, {"date": "2026-07-09", "close": 7.35, "volume": 573019.0}, {"date": "2026-07-10", "close": 7.37, "volume": 1113113.0}, {"date": "2026-07-13", "close": 7.15, "volume": 917545.0}, {"date": "2026-07-14", "close": 7.755, "volume": 1168248.0}, {"date": "2026-07-15", "close": 7.99, "volume": 1529983.0}, {"date": "2026-07-16", "close": 7.65, "volume": 835918.0}, {"date": "2026-07-17", "close": 7.82, "volume": 1381534.0}, {"date": "2026-07-20", "close": 7.16, "volume": 943024.0}, {"date": "2026-07-21", "close": 7.07, "volume": 758693.0}, {"date": "2026-07-22", "close": 7.05, "volume": 780506.0}, {"date": "2026-07-23", "close": 7.01, "volume": 619393.0}, {"date": "2026-07-24", "close": 7.07, "volume": 910937.0}, {"date": "2026-07-27", "close": 7.45, "volume": 544061.0}, {"date": "2026-07-28", "close": 7.27, "volume": 392621.0}, {"date": "2026-07-29", "close": 7.04, "volume": 465041.0}, {"date": "2026-07-30", "close": 7.31, "volume": 390202.0}, {"date": "2026-07-31", "close": 7.11, "volume": 616134.0}, {"date": "2026-08-03", "close": 7.15, "volume": 2991042.0}, {"date": "2026-08-04", "close": 7.99, "volume": 1706007.0}, {"date": "2026-08-05", "close": 8.64, "volume": 2137337.0}, {"date": "2026-08-06", "close": 8.74, "volume": 1465728.0}, {"date": "2026-08-07", "close": 9.06, "volume": 1113093.0}], "refreshing": true}