{"ticker": "SKYE", "overview": {"cik": "1516551", "ticker": "SKYE", "name": "Skye Bioscience, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001873545-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001598549-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001231919-26-001224", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001598549-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001231919-26-001197", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "Form DEFA14A", "accession": "0001628280-26-061564", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001628280-26-061558", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-24", "title": "Form DEFA14A", "accession": "0001628280-26-058615", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058605", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001598549-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001231919-26-000959", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-20", "title": "Form DEFA14A", "accession": "0001628280-26-058121", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-20", "title": "Form 8-K/A", "accession": "0001628280-26-058120", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-19", "title": "Form DEFA14A", "accession": "0001628280-26-057806", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057804", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001873545-26-000007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001628280-26-056979", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-056968", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-056966", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054941", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001628280-26-044747", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-039233", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035535", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033417", "price_sensitive": true}, {"form": "3", "date": "2026-04-28", "title": "FORM 3", "accession": "0001628280-26-028062", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 759736.38, "net": -759736.38, "insiders": 2, "first_date": "2026-08-20", "last_date": "2026-09-23"}, "metrics": {"ticker": "SKYE", "has_prices": true, "as_of": "2026-07-24", "last": 0.6519, "prev_close": 0.675, "change": -0.02310000000000001, "change_pct": -0.03422222222222224, "session_volume": 45969.0, "vwap_5": 0.6532765713637048, "vwap_20": 0.6593359270025698, "vwap_60": 0.7557100684727538, "vwap_250": 1.5462897042062274, "high_52w": 1.53, "low_52w": 0.577, "avg_volume_20": 114209.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001873545-26-000009", "src": "13DG", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5AM Partners VII, LLC moves to a 25.7% activist stake in SKYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/0001873545-26-000009-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57049}, {"id": "0001598549-26-000015", "src": "INSIDERS", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "Andrew J. Schwab", "who_key": "Schwab Andrew J.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 239555.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director sells $240K of SKYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1598549/000159854926000015/0001598549-26-000015-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "0001231919-26-001224", "src": "INSIDERS", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 239555.19, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Big holder trims $240K of SKYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/000123191926001224/0001231919-26-001224-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58489}, {"id": "0001598549-26-000005", "src": "INSIDERS", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "Andrew J. Schwab", "who_key": "Schwab Andrew J.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 140313.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $140K of SKYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1598549/000159854926000005/0001598549-26-000005-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "0001231919-26-000959", "src": "INSIDERS", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 140313.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner sells $140K of SKYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/000123191926000959/0001231919-26-000959-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107449}, {"id": "13DG-0001873545-26-000007", "src": "13DG", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5AM Partners VII, LLC moves to a 25.9% activist stake in SKYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/0001873545-26-000007-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}, {"id": "0001628280-26-054941", "src": "INSIDERS", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "Punit Dhillon", "who_key": "DHILLON PUNIT", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on SKYE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1516551/000162828026054941/0001628280-26-054941-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}], "recent_buys": [], "institutional": [{"id": "13DG-0001873545-26-000009", "src": "13DG", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5AM Partners VII, LLC moves to a 25.7% activist stake in SKYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/0001873545-26-000009-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57049}, {"id": "13DG-0001873545-26-000007", "src": "13DG", "ticker": "SKYE", "cik": "1516551", "company": "Skye Bioscience, Inc.", "company_raw": "Skye Bioscience, Inc.", "who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "5AM Partners VII, LLC moves to a 25.9% activist stake in SKYE", "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/0001873545-26-000007-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110329}], "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": "Skye Bioscience, Inc. - Common Stock", "new_value": "Skye Bioscience, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001516551", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001516551", "applied": 1, "detected_at": "2026-10-27T18:07:08.760901"}]}, "key_people": [{"who": "Andrew J. Schwab", "who_key": "Schwab Andrew J.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 379868.19, "net": -379868.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239555.19, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598549/000159854926000015/0001598549-26-000015-index.htm"}, {"action": "SELL", "amount": 140313.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598549/000159854926000005/0001598549-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 239555.19, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1598549/000159854926000015/0001598549-26-000015-index.htm"}}, {"who": "5AM Partners VII, LLC", "who_key": "5AM Partners VII, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 379868.19, "net": -379868.19, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 239555.19, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/000123191926001224/0001231919-26-001224-index.htm"}, {"action": "SELL", "amount": 140313.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/000123191926000959/0001231919-26-000959-index.htm"}], "latest": {"action": "SELL", "amount": 239555.19, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1873545/000123191926001224/0001231919-26-001224-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -280626.0}, {"date": "2026-09-23", "net": -479110.38}], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-09-24", "title": "Form SCHEDULE 13D/A", "accession": "0001873545-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001598549-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001231919-26-001224", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001598549-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001231919-26-001197", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-11", "title": "Form DEFA14A", "accession": "0001628280-26-061564", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001628280-26-061558", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-24", "title": "Form DEFA14A", "accession": "0001628280-26-058615", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058605", "price_sensitive": true}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001598549-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001231919-26-000959", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-20", "title": "Form DEFA14A", "accession": "0001628280-26-058121", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-20", "title": "Form 8-K/A", "accession": "0001628280-26-058120", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-19", "title": "Form DEFA14A", "accession": "0001628280-26-057806", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001628280-26-057804", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-18", "title": "Form SCHEDULE 13D/A", "accession": "0001873545-26-000007", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001628280-26-056979", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-056968", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001628280-26-056966", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054941", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001628280-26-044747", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001628280-26-039233", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001628280-26-035535", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001628280-26-033417", "price_sensitive": true}, {"form": "3", "date": "2026-04-28", "title": "FORM 3", "accession": "0001628280-26-028062", "price_sensitive": false}], "performance": {"ticker": "SKYE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-08", "close": 3.15, "volume": 2466.0}, {"date": "2023-09-11", "close": 2.5, "volume": 25741.0}, {"date": "2023-09-12", "close": 2.35, "volume": 7001.0}, {"date": "2023-09-13", "close": 2.45, "volume": 2497.0}, {"date": "2023-09-14", "close": 1.9825, "volume": 22608.0}, {"date": "2023-09-15", "close": 1.88, "volume": 16970.0}, {"date": "2023-09-18", "close": 2.14, "volume": 11483.0}, {"date": "2023-09-19", "close": 2.65, "volume": 9468.0}, {"date": "2023-09-20", "close": 3.2, "volume": 3621.0}, {"date": "2023-09-21", "close": 3.13, "volume": 5053.0}, {"date": "2023-09-22", "close": 3.41, "volume": 4909.0}, {"date": "2023-09-25", "close": 3.5465, "volume": 32263.0}, {"date": "2023-09-26", "close": 3.53, "volume": 3851.0}, {"date": "2023-09-27", "close": 3.15, "volume": 4155.0}, {"date": "2023-09-28", "close": 3.455, "volume": 9016.0}, {"date": "2023-09-29", "close": 4.09, "volume": 4288.0}, {"date": "2023-10-02", "close": 3.93, "volume": 9542.0}, {"date": "2023-10-03", "close": 4.05, "volume": 2927.0}, {"date": "2023-10-04", "close": 3.7, "volume": 6540.0}, {"date": "2023-10-05", "close": 3.26, "volume": 6192.0}, {"date": "2023-10-06", "close": 2.9625, "volume": 3531.0}, {"date": "2023-10-09", "close": 2.83, "volume": 808.0}, {"date": "2023-10-10", "close": 2.5, "volume": 4632.0}, {"date": "2023-10-11", "close": 2.8, "volume": 2878.0}, {"date": "2023-10-12", "close": 2.5, "volume": 15987.0}, {"date": "2023-10-13", "close": 2.64, "volume": 2735.0}, {"date": "2023-10-16", "close": 2.7, "volume": 1420.0}, {"date": "2023-10-17", "close": 2.9, "volume": 2165.0}, {"date": "2023-10-18", "close": 2.9, "volume": 980.0}, {"date": "2023-10-19", "close": 2.604, "volume": 2108.0}, {"date": "2023-10-20", "close": 2.6, "volume": 1671.0}, {"date": "2023-10-23", "close": 2.6, "volume": 1632.0}, {"date": "2023-10-24", "close": 2.41, "volume": 5771.0}, {"date": "2023-10-25", "close": 1.85, "volume": 12587.0}, {"date": "2023-10-26", "close": 1.52, "volume": 5159.0}, {"date": "2023-10-27", "close": 1.63, "volume": 1796.0}, {"date": "2023-10-30", "close": 1.69, "volume": 5386.0}, {"date": "2023-10-31", "close": 1.75, "volume": 3452.0}, {"date": "2023-11-01", "close": 1.6, "volume": 7627.0}, {"date": "2023-11-02", "close": 1.62, "volume": 1537.0}, {"date": "2023-11-03", "close": 1.7, "volume": 5895.0}, {"date": "2023-11-06", "close": 1.75, "volume": 2701.0}, {"date": "2023-11-07", "close": 1.75, "volume": 3057.0}, {"date": "2023-11-08", "close": 1.8, "volume": 5886.0}, {"date": "2023-11-09", "close": 1.7, "volume": 1352.0}, {"date": "2023-11-10", "close": 1.7, "volume": 3968.0}, {"date": "2023-11-13", "close": 1.7, "volume": 2784.0}, {"date": "2023-11-14", "close": 1.575, "volume": 10564.0}, {"date": "2023-11-15", "close": 1.44, "volume": 7345.0}, {"date": "2023-11-16", "close": 1.525, "volume": 770.0}, {"date": "2023-11-17", "close": 1.74, "volume": 5026.0}, {"date": "2023-11-20", "close": 1.6925, "volume": 3926.0}, {"date": "2023-11-21", "close": 1.61, "volume": 6400.0}, {"date": "2023-11-22", "close": 1.52, "volume": 9463.0}, {"date": "2023-11-24", "close": 1.55, "volume": 683.0}, {"date": "2023-11-27", "close": 1.55, "volume": 3846.0}, {"date": "2023-11-28", "close": 1.55, "volume": 3052.0}, {"date": "2023-11-29", "close": 1.602, "volume": 1634.0}, {"date": "2023-11-30", "close": 1.61, "volume": 2397.0}, {"date": "2023-12-01", "close": 1.73, "volume": 10680.0}, {"date": "2023-12-04", "close": 1.78, "volume": 10151.0}, {"date": "2023-12-05", "close": 2.84, "volume": 21355.0}, {"date": "2023-12-06", "close": 4.01, "volume": 60014.0}, {"date": "2023-12-07", "close": 4.22, "volume": 35281.0}, {"date": "2023-12-08", "close": 3.5, "volume": 27133.0}, {"date": "2023-12-11", "close": 4.0, "volume": 26147.0}, {"date": "2023-12-12", "close": 3.59, "volume": 16771.0}, {"date": "2023-12-13", "close": 3.1, "volume": 18386.0}, {"date": "2023-12-14", "close": 2.95, "volume": 17401.0}, {"date": "2023-12-15", "close": 2.9, "volume": 7397.0}, {"date": "2023-12-18", "close": 3.0825, "volume": 8456.0}, {"date": "2023-12-19", "close": 3.2, "volume": 2665.0}, {"date": "2023-12-20", "close": 3.05, "volume": 12185.0}, {"date": "2023-12-21", "close": 3.06, "volume": 2930.0}, {"date": "2023-12-22", "close": 2.96, "volume": 10322.0}, {"date": "2023-12-26", "close": 2.75, "volume": 6160.0}, {"date": "2023-12-27", "close": 2.55, "volume": 17247.0}, {"date": "2023-12-28", "close": 2.55, "volume": 6967.0}, {"date": "2023-12-29", "close": 2.72, "volume": 4295.0}, {"date": "2024-01-02", "close": 2.72, "volume": 13389.0}, {"date": "2024-01-03", "close": 2.55, "volume": 1640.0}, {"date": "2024-01-04", "close": 2.59, "volume": 808.0}, {"date": "2024-01-05", "close": 2.38, "volume": 1230.0}, {"date": "2024-01-08", "close": 2.42, "volume": 3436.0}, {"date": "2024-01-09", "close": 2.6, "volume": 4899.0}, {"date": "2024-01-10", "close": 2.91, "volume": 4022.0}, {"date": "2024-01-11", "close": 2.89, "volume": 639.0}, {"date": "2024-01-12", "close": 2.8, "volume": 3955.0}, {"date": "2024-01-16", "close": 2.67, "volume": 4389.0}, {"date": "2024-01-17", "close": 2.74, "volume": 478.0}, {"date": "2024-01-18", "close": 2.62, "volume": 4427.0}, {"date": "2024-01-19", "close": 2.63, "volume": 1559.0}, {"date": "2024-01-22", "close": 2.3, "volume": 5680.0}, {"date": "2024-01-23", "close": 2.3, "volume": 2896.0}, {"date": "2024-01-24", "close": 2.35, "volume": 8279.0}, {"date": "2024-01-25", "close": 2.25, "volume": 5657.0}, {"date": "2024-01-26", "close": 2.325, "volume": 2191.0}, {"date": "2024-01-29", "close": 3.0, "volume": 12101.0}, {"date": "2024-01-30", "close": 3.14, "volume": 4611.0}, {"date": "2024-01-31", "close": 4.0, "volume": 8892.0}, {"date": "2024-02-01", "close": 3.69, "volume": 4862.0}, {"date": "2024-02-02", "close": 4.006, "volume": 4485.0}, {"date": "2024-02-05", "close": 4.43, "volume": 17569.0}, {"date": "2024-02-06", "close": 5.3, "volume": 23605.0}, {"date": "2024-02-07", "close": 4.9, "volume": 19205.0}, {"date": "2024-02-08", "close": 5.5, "volume": 7979.0}, {"date": "2024-02-09", "close": 6.35, "volume": 32522.0}, {"date": "2024-02-12", "close": 6.41, "volume": 22873.0}, {"date": "2024-02-13", "close": 6.0, "volume": 27955.0}, {"date": "2024-02-14", "close": 5.78, "volume": 6082.0}, {"date": "2024-02-15", "close": 5.9305, "volume": 14791.0}, {"date": "2024-02-16", "close": 6.2, "volume": 5420.0}, {"date": "2024-02-20", "close": 5.97, "volume": 15349.0}, {"date": "2024-02-21", "close": 6.25, "volume": 2921.0}, {"date": "2024-02-22", "close": 6.8, "volume": 15396.0}, {"date": "2024-02-23", "close": 7.2, "volume": 42769.0}, {"date": "2024-02-26", "close": 8.195, "volume": 23304.0}, {"date": "2024-02-27", "close": 14.5, "volume": 234012.0}, {"date": "2024-02-28", "close": 13.0, "volume": 61967.0}, {"date": "2024-02-29", "close": 14.56, "volume": 69491.0}, {"date": "2024-03-01", "close": 16.73, "volume": 135844.0}, {"date": "2024-03-04", "close": 18.0, "volume": 148108.0}, {"date": "2024-03-05", "close": 17.75, "volume": 39875.0}, {"date": "2024-03-06", "close": 16.8, "volume": 65413.0}, {"date": "2024-03-07", "close": 14.0, "volume": 75319.0}, {"date": "2024-03-08", "close": 13.325, "volume": 42756.0}, {"date": "2024-03-11", "close": 10.0, "volume": 127724.0}, {"date": "2024-03-12", "close": 10.45, "volume": 21442.0}, {"date": "2024-03-13", "close": 10.55, "volume": 6180.0}, {"date": "2024-03-14", "close": 12.9, "volume": 22411.0}, {"date": "2024-03-15", "close": 13.21, "volume": 31781.0}, {"date": "2024-03-18", "close": 13.5, "volume": 13396.0}, {"date": "2024-03-19", "close": 13.5, "volume": 21150.0}, {"date": "2024-03-20", "close": 12.655, "volume": 13054.0}, {"date": "2024-03-21", "close": 12.9, "volume": 14713.0}, {"date": "2024-03-22", "close": 12.0, "volume": 5050.0}, {"date": "2024-03-25", "close": 13.4, "volume": 6142.0}, {"date": "2024-03-26", "close": 13.77, "volume": 13991.0}, {"date": "2024-03-27", "close": 14.34, "volume": 2721.0}, {"date": "2024-03-28", "close": 15.64, "volume": 26253.0}, {"date": "2024-04-01", "close": 14.18, "volume": 6072.0}, {"date": "2024-04-02", "close": 14.1, "volume": 2314.0}, {"date": "2024-04-03", "close": 13.39, "volume": 19135.0}, {"date": "2024-04-04", "close": 11.08, "volume": 53930.0}, {"date": "2024-04-05", "close": 9.05, "volume": 74290.0}, {"date": "2024-04-08", "close": 9.59, "volume": 26719.0}, {"date": "2024-04-09", "close": 9.17, "volume": 26811.0}, {"date": "2024-04-10", "close": 12.81, "volume": 23348.0}, {"date": "2024-04-11", "close": 12.69, "volume": 17581.0}, {"date": "2024-04-12", "close": 12.91, "volume": 51807.0}, {"date": "2024-04-15", "close": 13.0, "volume": 53715.0}, {"date": "2024-04-16", "close": 16.25, "volume": 100895.0}, {"date": "2024-04-17", "close": 17.36, "volume": 87599.0}, {"date": "2024-04-18", "close": 16.97, "volume": 69556.0}, {"date": "2024-04-19", "close": 16.14, "volume": 105077.0}, {"date": "2024-04-22", "close": 14.81, "volume": 216501.0}, {"date": "2024-04-23", "close": 14.03, "volume": 136864.0}, {"date": "2024-04-24", "close": 12.85, "volume": 108918.0}, {"date": "2024-04-25", "close": 12.85, "volume": 58926.0}, {"date": "2024-04-26", "close": 13.0, "volume": 31379.0}, {"date": "2024-04-29", "close": 13.0, "volume": 27216.0}, {"date": "2024-04-30", "close": 12.93, "volume": 37292.0}, {"date": "2024-05-01", "close": 12.79, "volume": 36983.0}, {"date": "2024-05-02", "close": 12.99, "volume": 28472.0}, {"date": "2024-05-03", "close": 13.02, "volume": 34863.0}, {"date": "2024-05-06", "close": 12.92, "volume": 41863.0}, {"date": "2024-05-07", "close": 12.73, "volume": 44259.0}, {"date": "2024-05-08", "close": 12.5, "volume": 29171.0}, {"date": "2024-05-09", "close": 12.07, "volume": 53773.0}, {"date": "2024-05-10", "close": 11.32, "volume": 58349.0}, {"date": "2024-05-13", "close": 11.41, "volume": 40943.0}, {"date": "2024-05-14", "close": 12.15, "volume": 149267.0}, {"date": "2024-05-15", "close": 12.68, "volume": 54687.0}, {"date": "2024-05-16", "close": 12.25, "volume": 46176.0}, {"date": "2024-05-17", "close": 12.05, "volume": 26086.0}, {"date": "2024-05-20", "close": 12.0, "volume": 36152.0}, {"date": "2024-05-21", "close": 12.01, "volume": 37248.0}, {"date": "2024-05-22", "close": 11.98, "volume": 41676.0}, {"date": "2024-05-23", "close": 11.96, "volume": 35087.0}, {"date": "2024-05-24", "close": 12.06, "volume": 42933.0}, {"date": "2024-05-28", "close": 12.3, "volume": 73595.0}, {"date": "2024-05-29", "close": 12.0, "volume": 51766.0}, {"date": "2024-05-30", "close": 11.65, "volume": 48706.0}, {"date": "2024-05-31", "close": 11.61, "volume": 115722.0}, {"date": "2024-06-03", "close": 11.96, "volume": 29909.0}, {"date": "2024-06-04", "close": 11.74, "volume": 62832.0}, {"date": "2024-06-05", "close": 11.57, "volume": 61619.0}, {"date": "2024-06-06", "close": 11.32, "volume": 64392.0}, {"date": "2024-06-07", "close": 10.94, "volume": 46877.0}, {"date": "2024-06-10", "close": 9.98, "volume": 1272203.0}, {"date": "2024-06-11", "close": 10.23, "volume": 350843.0}, {"date": "2024-06-12", "close": 10.08, "volume": 458575.0}, {"date": "2024-06-13", "close": 10.78, "volume": 238401.0}, {"date": "2024-06-14", "close": 10.48, "volume": 158074.0}, {"date": "2024-06-17", "close": 10.86, "volume": 109455.0}, {"date": "2024-06-18", "close": 9.51, "volume": 525486.0}, {"date": "2024-06-20", "close": 8.93, "volume": 321514.0}, {"date": "2024-06-21", "close": 7.77, "volume": 1096091.0}, {"date": "2024-06-24", "close": 8.4, "volume": 323374.0}, {"date": "2024-06-25", "close": 7.88, "volume": 279257.0}, {"date": "2024-06-26", "close": 7.67, "volume": 169488.0}, {"date": "2024-06-27", "close": 7.26, "volume": 209111.0}, {"date": "2024-06-28", "close": 8.01, "volume": 2525002.0}, {"date": "2024-07-01", "close": 8.06, "volume": 299185.0}, {"date": "2024-07-02", "close": 7.56, "volume": 134277.0}, {"date": "2024-07-03", "close": 7.46, "volume": 197917.0}, {"date": "2024-07-05", "close": 5.5, "volume": 354282.0}, {"date": "2024-07-08", "close": 6.15, "volume": 571352.0}, {"date": "2024-07-09", "close": 5.58, "volume": 255081.0}, {"date": "2024-07-10", "close": 6.09, "volume": 265665.0}, {"date": "2024-07-11", "close": 6.51, "volume": 146248.0}, {"date": "2024-07-12", "close": 6.44, "volume": 102594.0}, {"date": "2024-07-15", "close": 6.3, "volume": 214767.0}, {"date": "2024-07-16", "close": 6.64, "volume": 250868.0}, {"date": "2024-07-17", "close": 6.31, "volume": 127590.0}, {"date": "2024-07-18", "close": 5.96, "volume": 105284.0}, {"date": "2024-07-19", "close": 5.89, "volume": 99342.0}, {"date": "2024-07-22", "close": 6.1, "volume": 133156.0}, {"date": "2024-07-23", "close": 6.06, "volume": 194675.0}, {"date": "2024-07-24", "close": 5.96, "volume": 206157.0}, {"date": "2024-07-25", "close": 5.9, "volume": 77729.0}, {"date": "2024-07-26", "close": 6.16, "volume": 192401.0}, {"date": "2024-07-29", "close": 5.97, "volume": 51817.0}, {"date": "2024-07-30", "close": 5.45, "volume": 66519.0}, {"date": "2024-07-31", "close": 5.17, "volume": 133459.0}, {"date": "2024-08-01", "close": 5.48, "volume": 228691.0}, {"date": "2024-08-02", "close": 5.43, "volume": 107096.0}, {"date": "2024-08-05", "close": 5.57, "volume": 179332.0}, {"date": "2024-08-06", "close": 5.61, "volume": 246290.0}, {"date": "2024-08-07", "close": 5.16, "volume": 204843.0}, {"date": "2024-08-08", "close": 4.99, "volume": 173565.0}, {"date": "2024-08-09", "close": 4.52, "volume": 388854.0}, {"date": "2024-08-12", "close": 4.6, "volume": 100925.0}, {"date": "2024-08-13", "close": 4.15, "volume": 399222.0}, {"date": "2024-08-14", "close": 4.5, "volume": 259229.0}, {"date": "2024-08-15", "close": 5.04, "volume": 398928.0}, {"date": "2024-08-16", "close": 4.66, "volume": 180079.0}, {"date": "2024-08-19", "close": 4.88, "volume": 145898.0}, {"date": "2024-08-20", "close": 5.26, "volume": 184990.0}, {"date": "2024-08-21", "close": 5.49, "volume": 91556.0}, {"date": "2024-08-22", "close": 5.28, "volume": 80955.0}, {"date": "2024-08-23", "close": 5.95, "volume": 215624.0}, {"date": "2024-08-26", "close": 6.86, "volume": 324446.0}, {"date": "2024-08-27", "close": 6.2, "volume": 153806.0}, {"date": "2024-08-28", "close": 6.07, "volume": 70617.0}, {"date": "2024-08-29", "close": 6.39, "volume": 82738.0}, {"date": "2024-08-30", "close": 6.19, "volume": 51379.0}, {"date": "2024-09-03", "close": 5.89, "volume": 43946.0}, {"date": "2024-09-04", "close": 5.99, "volume": 60131.0}, {"date": "2024-09-05", "close": 6.06, "volume": 116645.0}, {"date": "2024-09-06", "close": 5.84, "volume": 133747.0}, {"date": "2024-09-09", "close": 6.35, "volume": 66647.0}, {"date": "2024-09-10", "close": 6.99, "volume": 134052.0}, {"date": "2024-09-11", "close": 6.35, "volume": 593578.0}, {"date": "2024-09-12", "close": 6.0, "volume": 151922.0}, {"date": "2024-09-13", "close": 6.0, "volume": 159138.0}, {"date": "2024-09-16", "close": 5.8, "volume": 149797.0}, {"date": "2024-09-17", "close": 5.28, "volume": 124828.0}, {"date": "2024-09-18", "close": 5.24, "volume": 87272.0}, {"date": "2024-09-19", "close": 5.49, "volume": 132096.0}, {"date": "2024-09-20", "close": 3.14, "volume": 5143769.0}, {"date": "2024-09-23", "close": 3.49, "volume": 1887490.0}, {"date": "2024-09-24", "close": 4.01, "volume": 624613.0}, {"date": "2024-09-25", "close": 3.89, "volume": 454911.0}, {"date": "2024-09-26", "close": 3.96, "volume": 241264.0}, {"date": "2024-09-27", "close": 3.75, "volume": 193365.0}, {"date": "2024-09-30", "close": 3.91, "volume": 253311.0}, {"date": "2024-10-01", "close": 3.69, "volume": 318304.0}, {"date": "2024-10-02", "close": 3.57, "volume": 362283.0}, {"date": "2024-10-03", "close": 3.58, "volume": 263152.0}, {"date": "2024-10-04", "close": 3.55, "volume": 325560.0}, {"date": "2024-10-07", "close": 3.84, "volume": 331013.0}, {"date": "2024-10-08", "close": 3.87, "volume": 573026.0}, {"date": "2024-10-09", "close": 3.74, "volume": 182741.0}, {"date": "2024-10-10", "close": 3.74, "volume": 199447.0}, {"date": "2024-10-11", "close": 4.29, "volume": 229591.0}, {"date": "2024-10-14", "close": 4.09, "volume": 360719.0}, {"date": "2024-10-15", "close": 4.2, "volume": 408871.0}, {"date": "2024-10-16", "close": 4.28, "volume": 302290.0}, {"date": "2024-10-17", "close": 4.23, "volume": 162381.0}, {"date": "2024-10-18", "close": 4.63, "volume": 289774.0}, {"date": "2024-10-21", "close": 4.71, "volume": 530608.0}, {"date": "2024-10-22", "close": 4.94, "volume": 229369.0}, {"date": "2024-10-23", "close": 5.2, "volume": 168092.0}, {"date": "2024-10-24", "close": 4.88, "volume": 344911.0}, {"date": "2024-10-25", "close": 5.03, "volume": 128207.0}, {"date": "2024-10-28", "close": 5.15, "volume": 102820.0}, {"date": "2024-10-29", "close": 5.22, "volume": 176728.0}, {"date": "2024-10-30", "close": 5.09, "volume": 171435.0}, {"date": "2024-10-31", "close": 5.24, "volume": 111478.0}, {"date": "2024-11-01", "close": 5.56, "volume": 93959.0}, {"date": "2024-11-04", "close": 5.44, "volume": 236718.0}, {"date": "2024-11-05", "close": 5.35, "volume": 185238.0}, {"date": "2024-11-06", "close": 5.37, "volume": 216760.0}, {"date": "2024-11-07", "close": 5.44, "volume": 192734.0}, {"date": "2024-11-08", "close": 5.71, "volume": 159133.0}, {"date": "2024-11-11", "close": 5.5, "volume": 148765.0}, {"date": "2024-11-12", "close": 5.39, "volume": 79880.0}, {"date": "2024-11-13", "close": 5.31, "volume": 117077.0}, {"date": "2024-11-14", "close": 5.51, "volume": 104673.0}, {"date": "2024-11-15", "close": 4.95, "volume": 419773.0}, {"date": "2024-11-18", "close": 4.56, "volume": 411219.0}, {"date": "2024-11-19", "close": 4.34, "volume": 97169.0}, {"date": "2024-11-20", "close": 4.28, "volume": 107336.0}, {"date": "2024-11-21", "close": 4.17, "volume": 100875.0}, {"date": "2024-11-22", "close": 4.12, "volume": 119782.0}, {"date": "2024-11-25", "close": 4.1, "volume": 162062.0}, {"date": "2024-11-26", "close": 4.28, "volume": 97313.0}, {"date": "2024-11-27", "close": 4.26, "volume": 76133.0}, {"date": "2024-11-29", "close": 4.49, "volume": 44025.0}, {"date": "2024-12-02", "close": 4.28, "volume": 94019.0}, {"date": "2024-12-03", "close": 4.41, "volume": 144530.0}, {"date": "2024-12-04", "close": 3.85, "volume": 246921.0}, {"date": "2024-12-05", "close": 3.55, "volume": 288374.0}, {"date": "2024-12-06", "close": 3.72, "volume": 813300.0}, {"date": "2024-12-09", "close": 3.95, "volume": 133743.0}, {"date": "2024-12-10", "close": 3.65, "volume": 122287.0}, {"date": "2024-12-11", "close": 3.62, "volume": 123107.0}, {"date": "2024-12-12", "close": 3.35, "volume": 159117.0}, {"date": "2024-12-13", "close": 3.38, "volume": 122642.0}, {"date": "2024-12-16", "close": 3.28, "volume": 165500.0}, {"date": "2024-12-17", "close": 3.25, "volume": 150579.0}, {"date": "2024-12-18", "close": 3.01, "volume": 185765.0}, {"date": "2024-12-19", "close": 2.86, "volume": 143529.0}, {"date": "2024-12-20", "close": 2.7, "volume": 484729.0}, {"date": "2024-12-23", "close": 2.63, "volume": 386184.0}, {"date": "2024-12-24", "close": 2.55, "volume": 123290.0}, {"date": "2024-12-26", "close": 2.66, "volume": 192789.0}, {"date": "2024-12-27", "close": 2.46, "volume": 177340.0}, {"date": "2024-12-30", "close": 2.55, "volume": 192874.0}, {"date": "2024-12-31", "close": 2.83, "volume": 127385.0}, {"date": "2025-01-02", "close": 2.85, "volume": 102857.0}, {"date": "2025-01-03", "close": 2.85, "volume": 139908.0}, {"date": "2025-01-06", "close": 2.97, "volume": 233194.0}, {"date": "2025-01-07", "close": 3.07, "volume": 93764.0}, {"date": "2025-01-08", "close": 3.1, "volume": 79561.0}, {"date": "2025-01-10", "close": 2.77, "volume": 160320.0}, {"date": "2025-01-13", "close": 2.8, "volume": 71520.0}, {"date": "2025-01-14", "close": 2.73, "volume": 80292.0}, {"date": "2025-01-15", "close": 2.82, "volume": 61166.0}, {"date": "2025-01-16", "close": 2.7, "volume": 81985.0}, {"date": "2025-01-17", "close": 2.66, "volume": 44688.0}, {"date": "2025-01-21", "close": 2.7, "volume": 83693.0}, {"date": "2025-01-22", "close": 2.59, "volume": 61345.0}, {"date": "2025-01-23", "close": 2.61, "volume": 220389.0}, {"date": "2025-01-24", "close": 2.78, "volume": 151653.0}, {"date": "2025-01-27", "close": 2.59, "volume": 82789.0}, {"date": "2025-01-28", "close": 2.7, "volume": 49879.0}, {"date": "2025-01-29", "close": 3.43, "volume": 798582.0}, {"date": "2025-01-30", "close": 3.75, "volume": 303179.0}, {"date": "2025-01-31", "close": 3.21, "volume": 509391.0}, {"date": "2025-02-03", "close": 2.905, "volume": 184345.0}, {"date": "2025-02-04", "close": 2.91, "volume": 78367.0}, {"date": "2025-02-05", "close": 2.91, "volume": 209409.0}, {"date": "2025-02-06", "close": 2.98, "volume": 196246.0}, {"date": "2025-02-07", "close": 3.14, "volume": 145037.0}, {"date": "2025-02-10", "close": 3.43, "volume": 263412.0}, {"date": "2025-02-11", "close": 2.89, "volume": 499757.0}, {"date": "2025-02-12", "close": 2.85, "volume": 129247.0}, {"date": "2025-02-13", "close": 3.06, "volume": 171230.0}, {"date": "2025-02-14", "close": 3.16, "volume": 98251.0}, {"date": "2025-02-18", "close": 3.11, "volume": 264528.0}, {"date": "2025-02-19", "close": 3.18, "volume": 95464.0}, {"date": "2025-02-20", "close": 3.13, "volume": 164972.0}, {"date": "2025-02-21", "close": 2.98, "volume": 124296.0}, {"date": "2025-02-24", "close": 2.89, "volume": 133013.0}, {"date": "2025-02-25", "close": 2.89, "volume": 242836.0}, {"date": "2025-02-26", "close": 2.78, "volume": 132950.0}, {"date": "2025-02-27", "close": 2.68, "volume": 135694.0}, {"date": "2025-02-28", "close": 2.85, "volume": 167146.0}, {"date": "2025-03-03", "close": 2.51, "volume": 291850.0}, {"date": "2025-03-04", "close": 2.56, "volume": 85819.0}, {"date": "2025-03-05", "close": 2.61, "volume": 69799.0}, {"date": "2025-03-06", "close": 2.57, "volume": 43704.0}, {"date": "2025-03-07", "close": 2.63, "volume": 64382.0}, {"date": "2025-03-10", "close": 2.54, "volume": 197360.0}, {"date": "2025-03-11", "close": 2.71, "volume": 68170.0}, {"date": "2025-03-12", "close": 2.78, "volume": 80664.0}, {"date": "2025-03-13", "close": 2.425, "volume": 192362.0}, {"date": "2025-03-14", "close": 2.5, "volume": 121516.0}, {"date": "2025-03-17", "close": 2.53, "volume": 84889.0}, {"date": "2025-03-18", "close": 2.29, "volume": 187723.0}, {"date": "2025-03-19", "close": 2.0, "volume": 495863.0}, {"date": "2025-03-20", "close": 1.89, "volume": 288070.0}, {"date": "2025-03-21", "close": 2.25, "volume": 670793.0}, {"date": "2025-03-24", "close": 2.35, "volume": 215924.0}, {"date": "2025-03-25", "close": 2.36, "volume": 154635.0}, {"date": "2025-03-26", "close": 2.3, "volume": 186482.0}, {"date": "2025-03-27", "close": 2.12, "volume": 159409.0}, {"date": "2025-03-28", "close": 1.87, "volume": 286301.0}, {"date": "2025-03-31", "close": 1.59, "volume": 455107.0}, {"date": "2025-04-01", "close": 1.4, "volume": 349263.0}, {"date": "2025-04-02", "close": 1.43, "volume": 103318.0}, {"date": "2025-04-03", "close": 1.4, "volume": 282791.0}, {"date": "2025-04-04", "close": 1.3, "volume": 198659.0}, {"date": "2025-04-07", "close": 1.39, "volume": 153069.0}, {"date": "2025-04-08", "close": 1.2, "volume": 274133.0}, {"date": "2025-04-09", "close": 1.35, "volume": 191445.0}, {"date": "2025-04-10", "close": 1.34, "volume": 123199.0}, {"date": "2025-04-11", "close": 1.41, "volume": 140480.0}, {"date": "2025-04-14", "close": 1.31, "volume": 173868.0}, {"date": "2025-04-15", "close": 1.71, "volume": 27436530.0}, {"date": "2025-04-16", "close": 1.58, "volume": 1166500.0}, {"date": "2025-04-17", "close": 1.435, "volume": 587704.0}, {"date": "2025-04-21", "close": 1.57, "volume": 568349.0}, {"date": "2025-04-22", "close": 1.51, "volume": 466712.0}, {"date": "2025-04-23", "close": 1.73, "volume": 453083.0}, {"date": "2025-04-24", "close": 1.79, "volume": 331211.0}, {"date": "2025-04-25", "close": 1.82, "volume": 415867.0}, {"date": "2025-04-28", "close": 1.91, "volume": 211698.0}, {"date": "2025-04-29", "close": 2.0, "volume": 440258.0}, {"date": "2025-04-30", "close": 2.18, "volume": 302295.0}, {"date": "2025-05-01", "close": 2.03, "volume": 276579.0}, {"date": "2025-05-02", "close": 2.24, "volume": 261964.0}, {"date": "2025-05-05", "close": 1.99, "volume": 224606.0}, {"date": "2025-05-06", "close": 1.855, "volume": 161622.0}, {"date": "2025-05-07", "close": 1.82, "volume": 165646.0}, {"date": "2025-05-08", "close": 1.79, "volume": 250440.0}, {"date": "2025-05-09", "close": 1.81, "volume": 287575.0}, {"date": "2025-05-12", "close": 2.05, "volume": 245430.0}, {"date": "2025-05-13", "close": 1.94, "volume": 191385.0}, {"date": "2025-05-14", "close": 1.9, "volume": 106099.0}, {"date": "2025-05-15", "close": 2.01, "volume": 139708.0}, {"date": "2025-05-16", "close": 1.87, "volume": 222432.0}, {"date": "2025-05-19", "close": 2.15, "volume": 217180.0}, {"date": "2025-05-20", "close": 1.97, "volume": 260982.0}, {"date": "2025-05-21", "close": 2.21, "volume": 250135.0}, {"date": "2025-05-22", "close": 2.07, "volume": 270083.0}, {"date": "2025-05-23", "close": 1.9, "volume": 319226.0}, {"date": "2025-05-27", "close": 2.2, "volume": 267336.0}, {"date": "2025-05-28", "close": 1.99, "volume": 198256.0}, {"date": "2025-05-29", "close": 2.12, "volume": 204683.0}, {"date": "2025-05-30", "close": 1.98, "volume": 231908.0}, {"date": "2025-06-02", "close": 2.24, "volume": 237549.0}, {"date": "2025-06-03", "close": 2.29, "volume": 535682.0}, {"date": "2025-06-04", "close": 2.24, "volume": 201929.0}, {"date": "2025-06-05", "close": 2.15, "volume": 238155.0}, {"date": "2025-06-06", "close": 2.43, "volume": 342981.0}, {"date": "2025-06-09", "close": 2.34, "volume": 190500.0}, {"date": "2025-06-10", "close": 2.37, "volume": 203695.0}, {"date": "2025-06-11", "close": 2.17, "volume": 282119.0}, {"date": "2025-06-12", "close": 2.17, "volume": 116823.0}, {"date": "2025-06-13", "close": 2.05, "volume": 128685.0}, {"date": "2025-06-16", "close": 2.12, "volume": 92255.0}, {"date": "2025-06-17", "close": 2.07, "volume": 136068.0}, {"date": "2025-06-18", "close": 2.14, "volume": 99959.0}, {"date": "2025-06-20", "close": 2.16, "volume": 290114.0}, {"date": "2025-06-23", "close": 2.87, "volume": 13682180.0}, {"date": "2025-06-24", "close": 3.62, "volume": 7300913.0}, {"date": "2025-06-25", "close": 3.69, "volume": 2066552.0}, {"date": "2025-06-26", "close": 4.25, "volume": 2216540.0}, {"date": "2025-06-27", "close": 4.11, "volume": 7490584.0}, {"date": "2025-06-30", "close": 4.18, "volume": 2141965.0}, {"date": "2025-07-01", "close": 3.74, "volume": 1740520.0}, {"date": "2025-07-02", "close": 4.17, "volume": 871382.0}, {"date": "2025-07-03", "close": 4.61, "volume": 947978.0}, {"date": "2025-07-07", "close": 4.39, "volume": 942750.0}, {"date": "2025-07-08", "close": 4.35, "volume": 846284.0}, {"date": "2025-07-09", "close": 4.22, "volume": 496070.0}, {"date": "2025-07-10", "close": 3.94, "volume": 1180595.0}, {"date": "2025-07-11", "close": 3.98, "volume": 398927.0}, {"date": "2025-07-14", "close": 3.93, "volume": 381815.0}, {"date": "2025-07-15", "close": 3.74, "volume": 646441.0}, {"date": "2025-07-16", "close": 3.69, "volume": 373415.0}, {"date": "2025-07-17", "close": 3.72, "volume": 237493.0}, {"date": "2025-07-18", "close": 3.89, "volume": 323231.0}, {"date": "2025-07-21", "close": 3.73, "volume": 432611.0}, {"date": "2025-07-22", "close": 3.88, "volume": 544261.0}, {"date": "2025-07-23", "close": 4.36, "volume": 725872.0}, {"date": "2025-07-24", "close": 4.01, "volume": 261603.0}, {"date": "2025-07-25", "close": 3.91, "volume": 194387.0}, {"date": "2025-07-28", "close": 3.74, "volume": 252433.0}, {"date": "2025-07-29", "close": 3.61, "volume": 412980.0}, {"date": "2025-07-30", "close": 3.61, "volume": 167506.0}, {"date": "2025-07-31", "close": 3.57, "volume": 258701.0}, {"date": "2025-08-01", "close": 3.41, "volume": 274507.0}, {"date": "2025-08-04", "close": 3.63, "volume": 276792.0}, {"date": "2025-08-05", "close": 3.79, "volume": 214634.0}, {"date": "2025-08-06", "close": 3.89, "volume": 437399.0}, {"date": "2025-08-07", "close": 3.55, "volume": 443687.0}, {"date": "2025-08-08", "close": 3.52, "volume": 250174.0}, {"date": "2025-08-11", "close": 3.51, "volume": 281878.0}, {"date": "2025-08-12", "close": 3.25, "volume": 405820.0}, {"date": "2025-08-13", "close": 3.14, "volume": 604640.0}, {"date": "2025-08-14", "close": 3.27, "volume": 231194.0}, {"date": "2025-08-15", "close": 3.51, "volume": 395911.0}, {"date": "2025-08-18", "close": 3.39, "volume": 169549.0}, {"date": "2025-08-19", "close": 3.33, "volume": 172880.0}, {"date": "2025-08-20", "close": 3.5, "volume": 236688.0}, {"date": "2025-08-21", "close": 3.55, "volume": 300115.0}, {"date": "2025-08-22", "close": 3.29, "volume": 488403.0}, {"date": "2025-08-25", "close": 3.54, "volume": 218095.0}, {"date": "2025-08-26", "close": 3.575, "volume": 96920.0}, {"date": "2025-08-27", "close": 3.46, "volume": 91911.0}, {"date": "2025-08-28", "close": 3.48, "volume": 190976.0}, {"date": "2025-08-29", "close": 3.5, "volume": 159422.0}, {"date": "2025-09-02", "close": 3.38, "volume": 244849.0}, {"date": "2025-09-03", "close": 3.36, "volume": 96174.0}, {"date": "2025-09-04", "close": 3.75, "volume": 592357.0}, {"date": "2025-09-05", "close": 4.0, "volume": 566890.0}, {"date": "2025-09-08", "close": 4.12, "volume": 412421.0}, {"date": "2025-09-09", "close": 4.12, "volume": 373431.0}, {"date": "2025-09-10", "close": 4.13, "volume": 340613.0}, {"date": "2025-09-11", "close": 4.26, "volume": 494605.0}, {"date": "2025-09-12", "close": 4.25, "volume": 242438.0}, {"date": "2025-09-15", "close": 4.07, "volume": 638572.0}, {"date": "2025-09-16", "close": 3.86, "volume": 412792.0}, {"date": "2025-09-17", "close": 3.91, "volume": 152113.0}, {"date": "2025-09-18", "close": 3.94, "volume": 295657.0}, {"date": "2025-09-19", "close": 4.0, "volume": 314762.0}, {"date": "2025-09-22", "close": 3.89, "volume": 418236.0}, {"date": "2025-09-23", "close": 3.69, "volume": 383165.0}, {"date": "2025-09-24", "close": 3.58, "volume": 343661.0}, {"date": "2025-09-25", "close": 3.6, "volume": 289013.0}, {"date": "2025-09-26", "close": 4.11, "volume": 772322.0}, {"date": "2025-09-29", "close": 3.88, "volume": 374025.0}, {"date": "2025-09-30", "close": 3.93, "volume": 291373.0}, {"date": "2025-10-01", "close": 4.26, "volume": 606172.0}, {"date": "2025-10-02", "close": 4.49, "volume": 399763.0}, {"date": "2025-10-03", "close": 4.75, "volume": 665211.0}, {"date": "2025-10-06", "close": 1.9, "volume": 16292270.0}, {"date": "2025-10-07", "close": 1.66, "volume": 6802769.0}, {"date": "2025-10-08", "close": 1.72, "volume": 1356718.0}, {"date": "2025-10-09", "close": 1.72, "volume": 1452999.0}, {"date": "2025-10-10", "close": 1.73, "volume": 1111915.0}, {"date": "2025-10-13", "close": 1.505, "volume": 1915431.0}, {"date": "2025-10-14", "close": 1.52, "volume": 888126.0}, {"date": "2025-10-15", "close": 1.53, "volume": 713129.0}, {"date": "2025-10-16", "close": 1.45, "volume": 748205.0}, {"date": "2025-10-17", "close": 1.38, "volume": 762044.0}, {"date": "2025-10-20", "close": 1.33, "volume": 698402.0}, {"date": "2025-10-21", "close": 1.45, "volume": 940464.0}, {"date": "2025-10-22", "close": 1.43, "volume": 793033.0}, {"date": "2025-10-23", "close": 1.45, "volume": 348868.0}, {"date": "2025-10-24", "close": 1.54, "volume": 625312.0}, {"date": "2025-10-27", "close": 1.61, "volume": 533412.0}, {"date": "2025-10-28", "close": 1.56, "volume": 220095.0}, {"date": "2025-10-29", "close": 1.58, "volume": 312158.0}, {"date": "2025-10-30", "close": 1.47, "volume": 378563.0}, {"date": "2025-10-31", "close": 1.55, "volume": 246807.0}, {"date": "2025-11-03", "close": 1.5, "volume": 298211.0}, {"date": "2025-11-04", "close": 1.42, "volume": 290885.0}, {"date": "2025-11-05", "close": 1.51, "volume": 206098.0}, {"date": "2025-11-06", "close": 1.52, "volume": 274310.0}, {"date": "2025-11-07", "close": 1.53, "volume": 229560.0}, {"date": "2025-11-10", "close": 1.42, "volume": 412829.0}, {"date": "2025-11-11", "close": 1.46, "volume": 185666.0}, {"date": "2025-11-12", "close": 1.52, "volume": 521445.0}, {"date": "2025-11-13", "close": 1.37, "volume": 457366.0}, {"date": "2025-11-14", "close": 1.3, "volume": 227289.0}, {"date": "2025-11-17", "close": 1.4, "volume": 842264.0}, {"date": "2025-11-18", "close": 1.33, "volume": 252938.0}, {"date": "2025-11-19", "close": 1.31, "volume": 133495.0}, {"date": "2025-11-20", "close": 1.25, "volume": 247801.0}, {"date": "2025-11-21", "close": 1.165, "volume": 326987.0}, {"date": "2025-11-24", "close": 1.3, "volume": 241910.0}, {"date": "2025-11-25", "close": 1.28, "volume": 136847.0}, {"date": "2025-11-26", "close": 1.31, "volume": 153914.0}, {"date": "2025-11-28", "close": 1.31, "volume": 66721.0}, {"date": "2025-12-01", "close": 1.21, "volume": 227274.0}, {"date": "2025-12-02", "close": 1.11, "volume": 503052.0}, {"date": "2025-12-03", "close": 1.22, "volume": 335389.0}, {"date": "2025-12-04", "close": 1.21, "volume": 165142.0}, {"date": "2025-12-05", "close": 1.2, "volume": 200934.0}, {"date": "2025-12-08", "close": 1.21, "volume": 198014.0}, {"date": "2025-12-09", "close": 1.21, "volume": 250452.0}, {"date": "2025-12-10", "close": 1.14, "volume": 251784.0}, {"date": "2025-12-11", "close": 1.15, "volume": 104276.0}, {"date": "2025-12-12", "close": 1.09, "volume": 362904.0}, {"date": "2025-12-15", "close": 1.08, "volume": 367842.0}, {"date": "2025-12-16", "close": 1.19, "volume": 305029.0}, {"date": "2025-12-17", "close": 1.055, "volume": 421158.0}, {"date": "2025-12-18", "close": 0.9999, "volume": 408819.0}, {"date": "2025-12-19", "close": 0.93, "volume": 966837.0}, {"date": "2025-12-22", "close": 0.92, "volume": 1116368.0}, {"date": "2025-12-23", "close": 0.85, "volume": 536147.0}, {"date": "2025-12-24", "close": 0.8344, "volume": 985366.0}, {"date": "2025-12-26", "close": 0.8, "volume": 551925.0}, {"date": "2025-12-29", "close": 0.78, "volume": 807313.0}, {"date": "2025-12-30", "close": 0.727, "volume": 880287.0}, {"date": "2025-12-31", "close": 0.7497, "volume": 811148.0}, {"date": "2026-01-02", "close": 0.8782, "volume": 408362.0}, {"date": "2026-01-05", "close": 0.8579, "volume": 864325.0}, {"date": "2026-01-06", "close": 1.01, "volume": 1025639.0}, {"date": "2026-01-07", "close": 1.11, "volume": 873723.0}, {"date": "2026-01-08", "close": 1.05, "volume": 347025.0}, {"date": "2026-01-09", "close": 0.98, "volume": 342310.0}, {"date": "2026-01-12", "close": 0.9411, "volume": 318888.0}, {"date": "2026-01-13", "close": 0.98, "volume": 197869.0}, {"date": "2026-01-14", "close": 1.02, "volume": 449541.0}, {"date": "2026-01-15", "close": 0.9626, "volume": 363264.0}, {"date": "2026-01-16", "close": 1.0, "volume": 254378.0}, {"date": "2026-01-20", "close": 0.9729, "volume": 165441.0}, {"date": "2026-01-21", "close": 0.9806, "volume": 134299.0}, {"date": "2026-01-22", "close": 1.05, "volume": 235517.0}, {"date": "2026-01-23", "close": 1.01, "volume": 194929.0}, {"date": "2026-01-26", "close": 1.02, "volume": 91867.0}, {"date": "2026-01-27", "close": 1.07, "volume": 121440.0}, {"date": "2026-01-28", "close": 1.01, "volume": 100073.0}, {"date": "2026-01-29", "close": 0.96, "volume": 198284.0}, {"date": "2026-01-30", "close": 1.01, "volume": 202246.0}, {"date": "2026-02-02", "close": 0.93, "volume": 1400652.0}, {"date": "2026-02-03", "close": 0.9015, "volume": 459316.0}, {"date": "2026-02-04", "close": 0.8701, "volume": 279542.0}, {"date": "2026-02-05", "close": 0.7995, "volume": 342057.0}, {"date": "2026-02-06", "close": 0.8193, "volume": 200896.0}, {"date": "2026-02-09", "close": 0.7773, "volume": 635746.0}, {"date": "2026-02-10", "close": 0.7203, "volume": 418302.0}, {"date": "2026-02-11", "close": 0.725, "volume": 295178.0}, {"date": "2026-02-12", "close": 0.721, "volume": 111067.0}, {"date": "2026-02-13", "close": 0.7238, "volume": 87463.0}, {"date": "2026-02-17", "close": 0.74, "volume": 575969.0}, {"date": "2026-02-18", "close": 0.7825, "volume": 199494.0}, {"date": "2026-02-19", "close": 0.7802, "volume": 130804.0}, {"date": "2026-02-20", "close": 0.7815, "volume": 206776.0}, {"date": "2026-02-23", "close": 0.8002, "volume": 169859.0}, {"date": "2026-02-24", "close": 0.737, "volume": 155780.0}, {"date": "2026-02-25", "close": 0.745, "volume": 217257.0}, {"date": "2026-02-26", "close": 0.771, "volume": 105240.0}, {"date": "2026-02-27", "close": 0.7449, "volume": 142019.0}, {"date": "2026-03-02", "close": 0.7611, "volume": 171368.0}, {"date": "2026-03-03", "close": 0.7359, "volume": 178030.0}, {"date": "2026-03-04", "close": 0.7406, "volume": 126791.0}, {"date": "2026-03-05", "close": 0.738, "volume": 209639.0}, {"date": "2026-03-06", "close": 0.7204, "volume": 166249.0}, {"date": "2026-03-09", "close": 0.724, "volume": 195759.0}, {"date": "2026-03-10", "close": 0.7988, "volume": 17604980.0}, {"date": "2026-03-11", "close": 0.7213, "volume": 1454266.0}, {"date": "2026-03-12", "close": 0.707, "volume": 305614.0}, {"date": "2026-03-13", "close": 0.6603, "volume": 307414.0}, {"date": "2026-03-16", "close": 0.7157, "volume": 376691.0}, {"date": "2026-03-17", "close": 0.67, "volume": 224734.0}, {"date": "2026-03-18", "close": 0.6732, "volume": 257568.0}, {"date": "2026-03-19", "close": 0.6552, "volume": 160948.0}, {"date": "2026-03-20", "close": 0.649, "volume": 279309.0}, {"date": "2026-03-23", "close": 0.6418, "volume": 163749.0}, {"date": "2026-03-24", "close": 0.625, "volume": 111969.0}, {"date": "2026-03-25", "close": 0.6248, "volume": 153018.0}, {"date": "2026-03-26", "close": 0.618, "volume": 187073.0}, {"date": "2026-03-27", "close": 0.577, "volume": 620219.0}, {"date": "2026-03-30", "close": 0.5926, "volume": 143839.0}, {"date": "2026-03-31", "close": 0.6146, "volume": 135658.0}, {"date": "2026-04-01", "close": 0.6649, "volume": 561765.0}, {"date": "2026-04-02", "close": 0.698, "volume": 212093.0}, {"date": "2026-04-06", "close": 0.7144, "volume": 184623.0}, {"date": "2026-04-07", "close": 0.706, "volume": 115875.0}, {"date": "2026-04-08", "close": 0.7072, "volume": 160250.0}, {"date": "2026-04-09", "close": 0.7258, "volume": 80176.0}, {"date": "2026-04-10", "close": 0.72, "volume": 79485.0}, {"date": "2026-04-13", "close": 0.7229, "volume": 85882.0}, {"date": "2026-04-14", "close": 0.8152, "volume": 363576.0}, {"date": "2026-04-15", "close": 0.773, "volume": 234830.0}, {"date": "2026-04-16", "close": 0.75, "volume": 250696.0}, {"date": "2026-04-17", "close": 0.7889, "volume": 242253.0}, {"date": "2026-04-20", "close": 0.7834, "volume": 114831.0}, {"date": "2026-04-21", "close": 0.8251, "volume": 216029.0}, {"date": "2026-04-22", "close": 0.9, "volume": 234755.0}, {"date": "2026-04-23", "close": 0.8988, "volume": 270000.0}, {"date": "2026-04-24", "close": 0.97, "volume": 173177.0}, {"date": "2026-04-27", "close": 1.06, "volume": 645724.0}, {"date": "2026-04-28", "close": 0.9301, "volume": 363235.0}, {"date": "2026-04-29", "close": 0.8941, "volume": 150179.0}, {"date": "2026-04-30", "close": 0.8788, "volume": 61239.0}, {"date": "2026-05-01", "close": 0.8235, "volume": 318675.0}, {"date": "2026-05-04", "close": 0.87, "volume": 97939.0}, {"date": "2026-05-05", "close": 0.8772, "volume": 107944.0}, {"date": "2026-05-06", "close": 0.8508, "volume": 190753.0}, {"date": "2026-05-07", "close": 0.8983, "volume": 186150.0}, {"date": "2026-05-08", "close": 0.8627, "volume": 106532.0}, {"date": "2026-05-11", "close": 0.88, "volume": 142552.0}, {"date": "2026-05-12", "close": 0.8135, "volume": 118904.0}, {"date": "2026-05-13", "close": 0.8197, "volume": 245807.0}, {"date": "2026-05-14", "close": 0.8712, "volume": 242269.0}, {"date": "2026-05-15", "close": 0.8136, "volume": 197253.0}, {"date": "2026-05-18", "close": 0.7777, "volume": 102665.0}, {"date": "2026-05-19", "close": 0.7252, "volume": 134203.0}, {"date": "2026-05-20", "close": 0.769, "volume": 89887.0}, {"date": "2026-05-21", "close": 0.7147, "volume": 179840.0}, {"date": "2026-05-22", "close": 0.8293, "volume": 233502.0}, {"date": "2026-05-26", "close": 0.8221, "volume": 134593.0}, {"date": "2026-05-27", "close": 0.8285, "volume": 98273.0}, {"date": "2026-05-28", "close": 0.8499, "volume": 120303.0}, {"date": "2026-05-29", "close": 0.7754, "volume": 452070.0}, {"date": "2026-06-01", "close": 0.76, "volume": 145119.0}, {"date": "2026-06-02", "close": 0.7138, "volume": 353005.0}, {"date": "2026-06-03", "close": 0.7701, "volume": 168687.0}, {"date": "2026-06-04", "close": 0.7748, "volume": 295585.0}, {"date": "2026-06-05", "close": 0.7332, "volume": 170162.0}, {"date": "2026-06-08", "close": 0.77, "volume": 133896.0}, {"date": "2026-06-09", "close": 0.7509, "volume": 203374.0}, {"date": "2026-06-10", "close": 0.78, "volume": 138177.0}, {"date": "2026-06-11", "close": 0.7995, "volume": 337443.0}, {"date": "2026-06-12", "close": 0.7872, "volume": 121828.0}, {"date": "2026-06-15", "close": 0.7295, "volume": 186276.0}, {"date": "2026-06-16", "close": 0.7184, "volume": 209505.0}, {"date": "2026-06-17", "close": 0.7115, "volume": 78346.0}, {"date": "2026-06-18", "close": 0.7073, "volume": 157161.0}, {"date": "2026-06-22", "close": 0.7088, "volume": 101620.0}, {"date": "2026-06-23", "close": 0.7, "volume": 194116.0}, {"date": "2026-06-24", "close": 0.679, "volume": 85447.0}, {"date": "2026-06-25", "close": 0.7084, "volume": 51665.0}, {"date": "2026-06-26", "close": 0.6799, "volume": 149116.0}, {"date": "2026-06-29", "close": 0.6705, "volume": 239806.0}, {"date": "2026-06-30", "close": 0.6933, "volume": 73291.0}, {"date": "2026-07-01", "close": 0.6752, "volume": 61527.0}, {"date": "2026-07-02", "close": 0.7005, "volume": 109656.0}, {"date": "2026-07-06", "close": 0.7033, "volume": 70685.0}, {"date": "2026-07-07", "close": 0.7033, "volume": 61933.0}, {"date": "2026-07-08", "close": 0.703, "volume": 24602.0}, {"date": "2026-07-09", "close": 0.7009, "volume": 49505.0}, {"date": "2026-07-10", "close": 0.69, "volume": 184952.0}, {"date": "2026-07-13", "close": 0.662, "volume": 210880.0}, {"date": "2026-07-14", "close": 0.6201, "volume": 434062.0}, {"date": "2026-07-15", "close": 0.6061, "volume": 136340.0}, {"date": "2026-07-16", "close": 0.6286, "volume": 54586.0}, {"date": "2026-07-17", "close": 0.6493, "volume": 97306.0}, {"date": "2026-07-20", "close": 0.6537, "volume": 80128.0}, {"date": "2026-07-21", "close": 0.64, "volume": 57896.0}, {"date": "2026-07-22", "close": 0.6402, "volume": 65679.0}, {"date": "2026-07-23", "close": 0.675, "volume": 76271.0}, {"date": "2026-07-24", "close": 0.6519, "volume": 45969.0}], "refreshing": true}