{"ticker": "SNGX", "overview": {"cik": "812796", "ticker": "SNGX", "name": "SOLIGENIX, INC.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001104659-26-109329", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001433982-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001413631-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001781026-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001331860-26-000003", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001104659-26-092711", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001104659-26-092707", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001104659-26-092701", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001104659-26-092698", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092681", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-03", "title": "Form ARS", "accession": "0001104659-26-089799", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089792", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-03", "title": "FORM DEF 14A", "accession": "0001104659-26-089789", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-07-23", "title": "FORM- PRER14A", "accession": "0001104659-26-086341", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-21", "title": "Form PRE 14A", "accession": "0001104659-26-085423", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001104659-26-078251", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001104659-26-078241", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0002103370-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073430", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001104659-26-067649", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-28", "title": "Prospectus", "accession": "0001104659-26-067644", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001104659-26-057944", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001104659-26-057936", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001104659-26-057931", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001104659-26-057924", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SNGX", "has_prices": true, "as_of": "2026-07-24", "last": 0.3713, "prev_close": 0.3685, "change": 0.0028000000000000247, "change_pct": 0.0075983717774763225, "session_volume": 151226.0, "vwap_5": 0.36466845327164593, "vwap_20": 0.37772897758790924, "vwap_60": 0.7270389664707569, "vwap_250": 2.2779339027637864, "high_52w": 1.65, "low_52w": 0.2801, "avg_volume_20": 423006.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001433982-26-000006", "src": "INSIDERS", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "Jerome B. Zeldis", "who_key": "ZELDIS JEROME B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on SNGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433982/000143398226000006/0001433982-26-000006-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001331860-26-000005", "src": "INSIDERS", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "Anthony Gregg Lapointe", "who_key": "LAPOINTE ANTHONY GREGG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on SNGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1331860/000133186026000005/0001331860-26-000005-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001781026-26-000004", "src": "INSIDERS", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "Diane L. Parks", "who_key": "Parks Diane L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on SNGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781026/000178102626000004/0001781026-26-000004-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001413631-26-000004", "src": "INSIDERS", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "Robert J. Rubin", "who_key": "RUBIN ROBERT J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on SNGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1413631/000141363126000004/0001413631-26-000004-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001787282-26-000002", "src": "INSIDERS", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "Jonathan L. Guarino", "who_key": "Guarino Jonathan L.", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on SNGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1787282/000178728226000002/0001787282-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001627575-26-000002", "src": "INSIDERS", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "Oreola Donini", "who_key": "Donini Oreola", "role": "CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on SNGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627575/000162757526000002/0001627575-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001068029-26-000002", "src": "INSIDERS", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "Christopher J. Schaber", "who_key": "SCHABER CHRISTOPHER J", "role": "CHAIRMAN, CEO AND PRESIDENT, 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 SNGX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1068029/000106802926000002/0001068029-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "13DG-0002103370-26-000002", "src": "13DG", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "MJL Manager LLC", "who_key": "MJL Manager LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MJL Manager LLC takes a 5.2% passive stake in SNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2103370/0002103370-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-22", "mins": 192471}], "recent_buys": [], "institutional": [{"id": "13DG-0002103370-26-000002", "src": "13DG", "ticker": "SNGX", "cik": "812796", "company": "SOLIGENIX, INC.", "company_raw": "SOLIGENIX, INC.", "who": "MJL Manager LLC", "who_key": "MJL Manager LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "MJL Manager LLC takes a 5.2% passive stake in SNGX", "source_url": "https://www.sec.gov/Archives/edgar/data/2103370/0002103370-26-000002-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-22", "mins": 192471}], "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": "Soligenix, Inc. - Common Stock", "new_value": "SOLIGENIX, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000812796", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000812796", "applied": 1, "detected_at": "2026-10-27T18:07:40.389331"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001104659-26-109329", "price_sensitive": true}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001433982-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001413631-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001781026-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "Insider transaction", "accession": "0001331860-26-000003", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001104659-26-092711", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001104659-26-092707", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001104659-26-092701", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-07", "title": "Form 424B3", "accession": "0001104659-26-092698", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092681", "price_sensitive": true}, {"form": "ARS", "date": "2026-08-03", "title": "Form ARS", "accession": "0001104659-26-089799", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-03", "title": "Form DEFA14A", "accession": "0001104659-26-089792", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-03", "title": "FORM DEF 14A", "accession": "0001104659-26-089789", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-07-23", "title": "FORM- PRER14A", "accession": "0001104659-26-086341", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-21", "title": "Form PRE 14A", "accession": "0001104659-26-085423", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001104659-26-078251", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001104659-26-078241", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-25", "title": "Form SCHEDULE 13G", "accession": "0002103370-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001104659-26-073430", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001104659-26-067649", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-28", "title": "Prospectus", "accession": "0001104659-26-067644", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001104659-26-057944", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001104659-26-057936", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001104659-26-057931", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-08", "title": "Form 424B3", "accession": "0001104659-26-057924", "price_sensitive": false}], "performance": {"ticker": "SNGX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 235.1882, "volume": 644.0}, {"date": "2021-07-28", "close": 239.988, "volume": 679.0}, {"date": "2021-07-29", "close": 235.1882, "volume": 450.0}, {"date": "2021-07-30", "close": 228.7086, "volume": 517.0}, {"date": "2021-08-02", "close": 232.7884, "volume": 535.0}, {"date": "2021-08-03", "close": 233.8683, "volume": 542.0}, {"date": "2021-08-04", "close": 237.0841, "volume": 500.0}, {"date": "2021-08-05", "close": 239.988, "volume": 447.0}, {"date": "2021-08-06", "close": 239.988, "volume": 532.0}, {"date": "2021-08-09", "close": 235.2362, "volume": 830.0}, {"date": "2021-08-10", "close": 229.1165, "volume": 885.0}, {"date": "2021-08-11", "close": 224.9408, "volume": 673.0}, {"date": "2021-08-12", "close": 226.6927, "volume": 974.0}, {"date": "2021-08-13", "close": 226.9327, "volume": 732.0}, {"date": "2021-08-16", "close": 214.7893, "volume": 1558.0}, {"date": "2021-08-17", "close": 215.2692, "volume": 592.0}, {"date": "2021-08-18", "close": 230.1485, "volume": 53519.0}, {"date": "2021-08-19", "close": 215.5092, "volume": 4500.0}, {"date": "2021-08-20", "close": 220.765, "volume": 3623.0}, {"date": "2021-08-23", "close": 224.2928, "volume": 1466.0}, {"date": "2021-08-24", "close": 223.1888, "volume": 1264.0}, {"date": "2021-08-25", "close": 237.8281, "volume": 2164.0}, {"date": "2021-08-26", "close": 236.3402, "volume": 700.0}, {"date": "2021-08-27", "close": 244.7878, "volume": 2291.0}, {"date": "2021-08-30", "close": 234.4683, "volume": 1019.0}, {"date": "2021-08-31", "close": 251.9874, "volume": 980.0}, {"date": "2021-09-01", "close": 254.3873, "volume": 1268.0}, {"date": "2021-09-02", "close": 256.7872, "volume": 8063.0}, {"date": "2021-09-03", "close": 263.9868, "volume": 5113.0}, {"date": "2021-09-07", "close": 261.5869, "volume": 3407.0}, {"date": "2021-09-08", "close": 251.9874, "volume": 935.0}, {"date": "2021-09-09", "close": 278.3861, "volume": 230075.0}, {"date": "2021-09-10", "close": 278.3861, "volume": 24419.0}, {"date": "2021-09-13", "close": 259.187, "volume": 9852.0}, {"date": "2021-09-14", "close": 273.5863, "volume": 47533.0}, {"date": "2021-09-15", "close": 263.9868, "volume": 5112.0}, {"date": "2021-09-16", "close": 254.3873, "volume": 7621.0}, {"date": "2021-09-17", "close": 259.187, "volume": 2646.0}, {"date": "2021-09-20", "close": 244.7878, "volume": 3056.0}, {"date": "2021-09-21", "close": 239.964, "volume": 3826.0}, {"date": "2021-09-22", "close": 247.1876, "volume": 2401.0}, {"date": "2021-09-23", "close": 249.5875, "volume": 1908.0}, {"date": "2021-09-24", "close": 245.9877, "volume": 2294.0}, {"date": "2021-09-27", "close": 249.5875, "volume": 869.0}, {"date": "2021-09-28", "close": 263.9868, "volume": 4213.0}, {"date": "2021-09-29", "close": 251.9874, "volume": 14978.0}, {"date": "2021-09-30", "close": 254.3873, "volume": 1298.0}, {"date": "2021-10-01", "close": 251.9874, "volume": 1292.0}, {"date": "2021-10-04", "close": 247.1876, "volume": 1804.0}, {"date": "2021-10-05", "close": 237.4921, "volume": 2037.0}, {"date": "2021-10-06", "close": 226.3567, "volume": 3052.0}, {"date": "2021-10-07", "close": 237.5881, "volume": 1438.0}, {"date": "2021-10-08", "close": 249.5875, "volume": 2079.0}, {"date": "2021-10-11", "close": 261.5869, "volume": 3605.0}, {"date": "2021-10-12", "close": 251.9874, "volume": 3118.0}, {"date": "2021-10-13", "close": 251.9874, "volume": 2048.0}, {"date": "2021-10-14", "close": 256.7872, "volume": 774.0}, {"date": "2021-10-15", "close": 263.9868, "volume": 1092.0}, {"date": "2021-10-18", "close": 254.3873, "volume": 2395.0}, {"date": "2021-10-19", "close": 254.3873, "volume": 1764.0}, {"date": "2021-10-20", "close": 251.9874, "volume": 776.0}, {"date": "2021-10-21", "close": 247.1876, "volume": 1271.0}, {"date": "2021-10-22", "close": 242.3879, "volume": 1992.0}, {"date": "2021-10-25", "close": 244.7878, "volume": 1138.0}, {"date": "2021-10-26", "close": 238.1161, "volume": 771.0}, {"date": "2021-10-27", "close": 236.3882, "volume": 813.0}, {"date": "2021-10-28", "close": 236.7242, "volume": 877.0}, {"date": "2021-10-29", "close": 242.3879, "volume": 2031.0}, {"date": "2021-11-01", "close": 239.988, "volume": 1155.0}, {"date": "2021-11-02", "close": 244.7878, "volume": 1110.0}, {"date": "2021-11-03", "close": 239.988, "volume": 620.0}, {"date": "2021-11-04", "close": 239.988, "volume": 1448.0}, {"date": "2021-11-05", "close": 237.5881, "volume": 1046.0}, {"date": "2021-11-08", "close": 239.988, "volume": 988.0}, {"date": "2021-11-09", "close": 232.8124, "volume": 999.0}, {"date": "2021-11-10", "close": 224.3408, "volume": 1993.0}, {"date": "2021-11-11", "close": 219.685, "volume": 1484.0}, {"date": "2021-11-12", "close": 218.5571, "volume": 1146.0}, {"date": "2021-11-15", "close": 219.469, "volume": 1341.0}, {"date": "2021-11-16", "close": 217.7651, "volume": 795.0}, {"date": "2021-11-17", "close": 215.2692, "volume": 1310.0}, {"date": "2021-11-18", "close": 205.1897, "volume": 1350.0}, {"date": "2021-11-19", "close": 205.4297, "volume": 1167.0}, {"date": "2021-11-22", "close": 199.31, "volume": 9551.0}, {"date": "2021-11-23", "close": 210.9495, "volume": 11121.0}, {"date": "2021-11-24", "close": 208.7656, "volume": 3451.0}, {"date": "2021-11-26", "close": 215.5092, "volume": 1118.0}, {"date": "2021-11-29", "close": 209.7975, "volume": 2038.0}, {"date": "2021-11-30", "close": 210.2055, "volume": 2106.0}, {"date": "2021-12-01", "close": 196.7902, "volume": 3073.0}, {"date": "2021-12-02", "close": 187.2386, "volume": 2569.0}, {"date": "2021-12-03", "close": 191.9904, "volume": 1671.0}, {"date": "2021-12-06", "close": 187.7186, "volume": 1263.0}, {"date": "2021-12-07", "close": 190.8625, "volume": 846.0}, {"date": "2021-12-08", "close": 187.4066, "volume": 1133.0}, {"date": "2021-12-09", "close": 187.2146, "volume": 1520.0}, {"date": "2021-12-10", "close": 183.3028, "volume": 1301.0}, {"date": "2021-12-13", "close": 179.991, "volume": 1343.0}, {"date": "2021-12-14", "close": 168.2316, "volume": 1910.0}, {"date": "2021-12-15", "close": 175.1912, "volume": 1262.0}, {"date": "2021-12-16", "close": 172.3354, "volume": 929.0}, {"date": "2021-12-17", "close": 179.415, "volume": 1453.0}, {"date": "2021-12-20", "close": 174.9033, "volume": 1477.0}, {"date": "2021-12-21", "close": 180.111, "volume": 780.0}, {"date": "2021-12-22", "close": 184.7908, "volume": 713.0}, {"date": "2021-12-23", "close": 184.2388, "volume": 941.0}, {"date": "2021-12-27", "close": 205.6217, "volume": 3650.0}, {"date": "2021-12-28", "close": 179.991, "volume": 1626.0}, {"date": "2021-12-29", "close": 168.0156, "volume": 2200.0}, {"date": "2021-12-30", "close": 167.2716, "volume": 2662.0}, {"date": "2021-12-31", "close": 158.4641, "volume": 2597.0}, {"date": "2022-01-03", "close": 164.8718, "volume": 1384.0}, {"date": "2022-01-04", "close": 174.6633, "volume": 42664.0}, {"date": "2022-01-05", "close": 165.1837, "volume": 3203.0}, {"date": "2022-01-06", "close": 160.792, "volume": 2908.0}, {"date": "2022-01-07", "close": 166.2034, "volume": 3143.0}, {"date": "2022-01-10", "close": 159.592, "volume": 1919.0}, {"date": "2022-01-11", "close": 151.1924, "volume": 2682.0}, {"date": "2022-01-12", "close": 153.5923, "volume": 1469.0}, {"date": "2022-01-13", "close": 152.4164, "volume": 6402.0}, {"date": "2022-01-14", "close": 155.0562, "volume": 1111.0}, {"date": "2022-01-18", "close": 149.9925, "volume": 634.0}, {"date": "2022-01-19", "close": 148.2886, "volume": 1268.0}, {"date": "2022-01-20", "close": 162.9279, "volume": 3559.0}, {"date": "2022-01-21", "close": 152.6084, "volume": 1501.0}, {"date": "2022-01-24", "close": 146.6087, "volume": 2222.0}, {"date": "2022-01-25", "close": 149.3205, "volume": 1841.0}, {"date": "2022-01-26", "close": 146.6567, "volume": 1057.0}, {"date": "2022-01-27", "close": 147.2086, "volume": 604.0}, {"date": "2022-01-28", "close": 147.9526, "volume": 1145.0}, {"date": "2022-01-31", "close": 147.9406, "volume": 454.0}, {"date": "2022-02-01", "close": 155.6082, "volume": 648.0}, {"date": "2022-02-02", "close": 151.4324, "volume": 536.0}, {"date": "2022-02-03", "close": 149.7765, "volume": 185.0}, {"date": "2022-02-04", "close": 148.8406, "volume": 346.0}, {"date": "2022-02-07", "close": 148.1206, "volume": 393.0}, {"date": "2022-02-08", "close": 147.8086, "volume": 458.0}, {"date": "2022-02-09", "close": 155.4402, "volume": 688.0}, {"date": "2022-02-10", "close": 147.3526, "volume": 819.0}, {"date": "2022-02-11", "close": 150.9765, "volume": 462.0}, {"date": "2022-02-14", "close": 149.9925, "volume": 477.0}, {"date": "2022-02-15", "close": 153.4723, "volume": 730.0}, {"date": "2022-02-16", "close": 155.9922, "volume": 1224.0}, {"date": "2022-02-17", "close": 154.9603, "volume": 794.0}, {"date": "2022-02-18", "close": 163.1918, "volume": 1123.0}, {"date": "2022-02-22", "close": 171.1594, "volume": 816.0}, {"date": "2022-02-23", "close": 179.991, "volume": 945.0}, {"date": "2022-02-24", "close": 167.9916, "volume": 757.0}, {"date": "2022-02-25", "close": 172.8154, "volume": 554.0}, {"date": "2022-02-28", "close": 172.7914, "volume": 516.0}, {"date": "2022-03-01", "close": 163.5998, "volume": 647.0}, {"date": "2022-03-02", "close": 158.8961, "volume": 713.0}, {"date": "2022-03-03", "close": 153.6163, "volume": 454.0}, {"date": "2022-03-04", "close": 160.744, "volume": 481.0}, {"date": "2022-03-07", "close": 163.1678, "volume": 317.0}, {"date": "2022-03-08", "close": 165.8797, "volume": 739.0}, {"date": "2022-03-09", "close": 175.3592, "volume": 884.0}, {"date": "2022-03-10", "close": 176.5112, "volume": 331.0}, {"date": "2022-03-11", "close": 173.2713, "volume": 247.0}, {"date": "2022-03-14", "close": 163.1918, "volume": 387.0}, {"date": "2022-03-15", "close": 165.5917, "volume": 182.0}, {"date": "2022-03-16", "close": 164.3918, "volume": 414.0}, {"date": "2022-03-17", "close": 167.9916, "volume": 967.0}, {"date": "2022-03-18", "close": 166.5517, "volume": 1059.0}, {"date": "2022-03-21", "close": 166.3117, "volume": 340.0}, {"date": "2022-03-22", "close": 170.3915, "volume": 338.0}, {"date": "2022-03-23", "close": 173.3193, "volume": 359.0}, {"date": "2022-03-24", "close": 175.2152, "volume": 1069.0}, {"date": "2022-03-25", "close": 173.0553, "volume": 274.0}, {"date": "2022-03-28", "close": 172.3834, "volume": 701.0}, {"date": "2022-03-29", "close": 175.9352, "volume": 285.0}, {"date": "2022-03-30", "close": 175.1912, "volume": 204.0}, {"date": "2022-03-31", "close": 175.1672, "volume": 2235.0}, {"date": "2022-04-01", "close": 177.5911, "volume": 289.0}, {"date": "2022-04-04", "close": 175.1912, "volume": 714.0}, {"date": "2022-04-05", "close": 174.1353, "volume": 459.0}, {"date": "2022-04-06", "close": 172.8154, "volume": 397.0}, {"date": "2022-04-07", "close": 174.6393, "volume": 393.0}, {"date": "2022-04-08", "close": 177.3511, "volume": 159.0}, {"date": "2022-04-11", "close": 179.991, "volume": 2018.0}, {"date": "2022-04-12", "close": 176.6792, "volume": 274.0}, {"date": "2022-04-13", "close": 179.967, "volume": 244.0}, {"date": "2022-04-14", "close": 173.9913, "volume": 368.0}, {"date": "2022-04-18", "close": 167.3436, "volume": 737.0}, {"date": "2022-04-19", "close": 166.6477, "volume": 462.0}, {"date": "2022-04-20", "close": 164.0078, "volume": 326.0}, {"date": "2022-04-21", "close": 153.2323, "volume": 785.0}, {"date": "2022-04-22", "close": 147.4246, "volume": 489.0}, {"date": "2022-04-25", "close": 136.4812, "volume": 1478.0}, {"date": "2022-04-26", "close": 123.0178, "volume": 985.0}, {"date": "2022-04-27", "close": 122.8019, "volume": 424.0}, {"date": "2022-04-28", "close": 122.7779, "volume": 468.0}, {"date": "2022-04-29", "close": 126.9057, "volume": 514.0}, {"date": "2022-05-02", "close": 131.0334, "volume": 588.0}, {"date": "2022-05-03", "close": 131.9934, "volume": 258.0}, {"date": "2022-05-04", "close": 128.4416, "volume": 489.0}, {"date": "2022-05-05", "close": 125.9937, "volume": 513.0}, {"date": "2022-05-06", "close": 124.2658, "volume": 313.0}, {"date": "2022-05-09", "close": 112.2664, "volume": 747.0}, {"date": "2022-05-10", "close": 113.4663, "volume": 186.0}, {"date": "2022-05-11", "close": 97.1951, "volume": 641.0}, {"date": "2022-05-12", "close": 102.3549, "volume": 999.0}, {"date": "2022-05-13", "close": 95.5152, "volume": 1825.0}, {"date": "2022-05-16", "close": 100.555, "volume": 457.0}, {"date": "2022-05-17", "close": 109.2425, "volume": 626.0}, {"date": "2022-05-18", "close": 106.1467, "volume": 447.0}, {"date": "2022-05-19", "close": 117.5461, "volume": 495.0}, {"date": "2022-05-20", "close": 125.0577, "volume": 407.0}, {"date": "2022-05-23", "close": 138.0171, "volume": 1158.0}, {"date": "2022-05-24", "close": 136.8652, "volume": 682.0}, {"date": "2022-05-25", "close": 134.3933, "volume": 180.0}, {"date": "2022-05-26", "close": 133.6253, "volume": 200.0}, {"date": "2022-05-27", "close": 143.7528, "volume": 322.0}, {"date": "2022-05-31", "close": 138.1371, "volume": 314.0}, {"date": "2022-06-01", "close": 129.4495, "volume": 451.0}, {"date": "2022-06-02", "close": 129.8095, "volume": 266.0}, {"date": "2022-06-03", "close": 122.7299, "volume": 277.0}, {"date": "2022-06-06", "close": 134.4653, "volume": 480.0}, {"date": "2022-06-07", "close": 127.7696, "volume": 373.0}, {"date": "2022-06-08", "close": 126.7137, "volume": 448.0}, {"date": "2022-06-09", "close": 126.0177, "volume": 86.0}, {"date": "2022-06-10", "close": 143.9928, "volume": 283.0}, {"date": "2022-06-13", "close": 136.7932, "volume": 386.0}, {"date": "2022-06-14", "close": 132.6894, "volume": 86.0}, {"date": "2022-06-15", "close": 134.7533, "volume": 251.0}, {"date": "2022-06-16", "close": 145.8167, "volume": 487.0}, {"date": "2022-06-17", "close": 136.7932, "volume": 359.0}, {"date": "2022-06-21", "close": 144.0408, "volume": 908.0}, {"date": "2022-06-22", "close": 143.6568, "volume": 212.0}, {"date": "2022-06-23", "close": 144.4728, "volume": 5164.0}, {"date": "2022-06-24", "close": 131.0814, "volume": 1062.0}, {"date": "2022-06-27", "close": 132.9294, "volume": 1006.0}, {"date": "2022-06-28", "close": 129.9055, "volume": 5507.0}, {"date": "2022-06-29", "close": 141.7849, "volume": 1309.0}, {"date": "2022-06-30", "close": 143.9928, "volume": 817.0}, {"date": "2022-07-01", "close": 139.385, "volume": 281.0}, {"date": "2022-07-05", "close": 137.2971, "volume": 558.0}, {"date": "2022-07-06", "close": 139.193, "volume": 411.0}, {"date": "2022-07-07", "close": 131.4174, "volume": 1161.0}, {"date": "2022-07-08", "close": 142.8169, "volume": 568.0}, {"date": "2022-07-11", "close": 156.3522, "volume": 1876.0}, {"date": "2022-07-12", "close": 164.3678, "volume": 645.0}, {"date": "2022-07-13", "close": 160.36, "volume": 603.0}, {"date": "2022-07-14", "close": 157.1921, "volume": 221.0}, {"date": "2022-07-15", "close": 164.1518, "volume": 861.0}, {"date": "2022-07-18", "close": 167.7036, "volume": 664.0}, {"date": "2022-07-19", "close": 173.5353, "volume": 824.0}, {"date": "2022-07-20", "close": 192.7344, "volume": 5650.0}, {"date": "2022-07-21", "close": 184.3348, "volume": 1061.0}, {"date": "2022-07-22", "close": 183.1348, "volume": 592.0}, {"date": "2022-07-25", "close": 199.214, "volume": 1582.0}, {"date": "2022-07-26", "close": 211.9334, "volume": 3649.0}, {"date": "2022-07-27", "close": 210.4455, "volume": 2295.0}, {"date": "2022-07-28", "close": 216.2532, "volume": 975.0}, {"date": "2022-07-29", "close": 210.0855, "volume": 463.0}, {"date": "2022-08-01", "close": 212.9894, "volume": 1000.0}, {"date": "2022-08-02", "close": 225.1327, "volume": 980.0}, {"date": "2022-08-03", "close": 218.3891, "volume": 438.0}, {"date": "2022-08-04", "close": 212.9654, "volume": 677.0}, {"date": "2022-08-05", "close": 217.1891, "volume": 247.0}, {"date": "2022-08-08", "close": 214.0693, "volume": 568.0}, {"date": "2022-08-09", "close": 203.9898, "volume": 615.0}, {"date": "2022-08-10", "close": 206.3657, "volume": 244.0}, {"date": "2022-08-11", "close": 208.7896, "volume": 391.0}, {"date": "2022-08-12", "close": 212.4374, "volume": 323.0}, {"date": "2022-08-15", "close": 209.5095, "volume": 394.0}, {"date": "2022-08-16", "close": 206.2937, "volume": 393.0}, {"date": "2022-08-17", "close": 206.7737, "volume": 521.0}, {"date": "2022-08-18", "close": 192.0144, "volume": 1467.0}, {"date": "2022-08-19", "close": 199.19, "volume": 620.0}, {"date": "2022-08-22", "close": 198.6861, "volume": 152.0}, {"date": "2022-08-23", "close": 195.6142, "volume": 469.0}, {"date": "2022-08-24", "close": 199.19, "volume": 219.0}, {"date": "2022-08-25", "close": 198.6381, "volume": 127.0}, {"date": "2022-08-26", "close": 190.7905, "volume": 718.0}, {"date": "2022-08-29", "close": 193.2143, "volume": 81.0}, {"date": "2022-08-30", "close": 194.3903, "volume": 154.0}, {"date": "2022-08-31", "close": 186.7107, "volume": 169.0}, {"date": "2022-09-01", "close": 184.3348, "volume": 197.0}, {"date": "2022-09-02", "close": 172.7914, "volume": 645.0}, {"date": "2022-09-06", "close": 165.5917, "volume": 469.0}, {"date": "2022-09-07", "close": 168.7596, "volume": 233.0}, {"date": "2022-09-08", "close": 170.4155, "volume": 170.0}, {"date": "2022-09-09", "close": 166.1917, "volume": 160.0}, {"date": "2022-09-12", "close": 163.1438, "volume": 193.0}, {"date": "2022-09-13", "close": 161.6079, "volume": 309.0}, {"date": "2022-09-14", "close": 163.1918, "volume": 236.0}, {"date": "2022-09-15", "close": 164.9438, "volume": 97.0}, {"date": "2022-09-16", "close": 160.792, "volume": 487.0}, {"date": "2022-09-19", "close": 155.9922, "volume": 487.0}, {"date": "2022-09-20", "close": 147.5926, "volume": 498.0}, {"date": "2022-09-21", "close": 135.0172, "volume": 1283.0}, {"date": "2022-09-22", "close": 129.3295, "volume": 260.0}, {"date": "2022-09-23", "close": 121.7699, "volume": 562.0}, {"date": "2022-09-26", "close": 117.0181, "volume": 286.0}, {"date": "2022-09-27", "close": 117.7861, "volume": 274.0}, {"date": "2022-09-28", "close": 115.1942, "volume": 456.0}, {"date": "2022-09-29", "close": 114.6663, "volume": 139.0}, {"date": "2022-09-30", "close": 104.8028, "volume": 806.0}, {"date": "2022-10-03", "close": 106.8187, "volume": 431.0}, {"date": "2022-10-04", "close": 114.5703, "volume": 313.0}, {"date": "2022-10-05", "close": 130.7935, "volume": 842.0}, {"date": "2022-10-06", "close": 136.5052, "volume": 693.0}, {"date": "2022-10-07", "close": 137.3451, "volume": 281.0}, {"date": "2022-10-10", "close": 139.673, "volume": 244.0}, {"date": "2022-10-11", "close": 140.513, "volume": 257.0}, {"date": "2022-10-12", "close": 136.7932, "volume": 333.0}, {"date": "2022-10-13", "close": 132.7854, "volume": 272.0}, {"date": "2022-10-14", "close": 141.1129, "volume": 187.0}, {"date": "2022-10-17", "close": 148.7926, "volume": 834.0}, {"date": "2022-10-18", "close": 162.6159, "volume": 374.0}, {"date": "2022-10-19", "close": 156.4002, "volume": 170.0}, {"date": "2022-10-20", "close": 158.4161, "volume": 219.0}, {"date": "2022-10-21", "close": 150.9765, "volume": 255.0}, {"date": "2022-10-24", "close": 163.1918, "volume": 318.0}, {"date": "2022-10-25", "close": 159.016, "volume": 112.0}, {"date": "2022-10-26", "close": 159.856, "volume": 166.0}, {"date": "2022-10-27", "close": 165.1357, "volume": 243.0}, {"date": "2022-10-28", "close": 167.9916, "volume": 349.0}, {"date": "2022-10-31", "close": 163.6478, "volume": 571.0}, {"date": "2022-11-01", "close": 163.2638, "volume": 114.0}, {"date": "2022-11-02", "close": 161.2479, "volume": 142.0}, {"date": "2022-11-03", "close": 159.616, "volume": 75.0}, {"date": "2022-11-04", "close": 158.4161, "volume": 146.0}, {"date": "2022-11-07", "close": 155.9442, "volume": 194.0}, {"date": "2022-11-08", "close": 153.6883, "volume": 117.0}, {"date": "2022-11-09", "close": 160.504, "volume": 257.0}, {"date": "2022-11-10", "close": 160.792, "volume": 333.0}, {"date": "2022-11-11", "close": 167.9916, "volume": 214.0}, {"date": "2022-11-14", "close": 170.3915, "volume": 346.0}, {"date": "2022-11-15", "close": 158.8001, "volume": 606.0}, {"date": "2022-11-16", "close": 155.9922, "volume": 236.0}, {"date": "2022-11-17", "close": 155.9922, "volume": 61.0}, {"date": "2022-11-18", "close": 155.9922, "volume": 104.0}, {"date": "2022-11-21", "close": 150.3525, "volume": 115.0}, {"date": "2022-11-22", "close": 139.241, "volume": 595.0}, {"date": "2022-11-23", "close": 139.0862, "volume": 312.0}, {"date": "2022-11-25", "close": 139.193, "volume": 46.0}, {"date": "2022-11-28", "close": 134.3935, "volume": 69.0}, {"date": "2022-11-29", "close": 137.5131, "volume": 167.0}, {"date": "2022-11-30", "close": 134.6573, "volume": 221.0}, {"date": "2022-12-01", "close": 137.9931, "volume": 100.0}, {"date": "2022-12-02", "close": 134.3933, "volume": 410.0}, {"date": "2022-12-05", "close": 137.0331, "volume": 235.0}, {"date": "2022-12-06", "close": 129.5935, "volume": 276.0}, {"date": "2022-12-07", "close": 124.8178, "volume": 170.0}, {"date": "2022-12-08", "close": 128.4173, "volume": 252.0}, {"date": "2022-12-09", "close": 125.5857, "volume": 260.0}, {"date": "2022-12-12", "close": 128.3936, "volume": 498.0}, {"date": "2022-12-13", "close": 133.6253, "volume": 172.0}, {"date": "2022-12-14", "close": 129.5935, "volume": 162.0}, {"date": "2022-12-15", "close": 147.0646, "volume": 1592.0}, {"date": "2022-12-16", "close": 151.1924, "volume": 486.0}, {"date": "2022-12-19", "close": 157.2401, "volume": 371.0}, {"date": "2022-12-20", "close": 161.0319, "volume": 575.0}, {"date": "2022-12-21", "close": 148.1926, "volume": 690.0}, {"date": "2022-12-22", "close": 157.2641, "volume": 465.0}, {"date": "2022-12-23", "close": 154.8643, "volume": 364.0}, {"date": "2022-12-27", "close": 119.994, "volume": 1337.0}, {"date": "2022-12-28", "close": 96.9552, "volume": 1586.0}, {"date": "2022-12-29", "close": 108.6906, "volume": 1079.0}, {"date": "2022-12-30", "close": 108.4746, "volume": 468.0}, {"date": "2023-01-03", "close": 116.3702, "volume": 307.0}, {"date": "2023-01-04", "close": 121.8899, "volume": 329.0}, {"date": "2023-01-05", "close": 111.6424, "volume": 286.0}, {"date": "2023-01-06", "close": 115.1942, "volume": 173.0}, {"date": "2023-01-09", "close": 110.3945, "volume": 633.0}, {"date": "2023-01-10", "close": 114.2583, "volume": 393.0}, {"date": "2023-01-11", "close": 111.6184, "volume": 636.0}, {"date": "2023-01-12", "close": 115.0502, "volume": 408.0}, {"date": "2023-01-13", "close": 112.4824, "volume": 149.0}, {"date": "2023-01-17", "close": 112.5064, "volume": 611.0}, {"date": "2023-01-18", "close": 119.994, "volume": 552.0}, {"date": "2023-01-19", "close": 120.666, "volume": 252.0}, {"date": "2023-01-20", "close": 120.018, "volume": 556.0}, {"date": "2023-01-23", "close": 117.6181, "volume": 409.0}, {"date": "2023-01-24", "close": 118.1941, "volume": 254.0}, {"date": "2023-01-25", "close": 115.4342, "volume": 220.0}, {"date": "2023-01-26", "close": 113.3943, "volume": 220.0}, {"date": "2023-01-27", "close": 115.0982, "volume": 208.0}, {"date": "2023-01-30", "close": 108.2826, "volume": 177.0}, {"date": "2023-01-31", "close": 105.8587, "volume": 960.0}, {"date": "2023-02-01", "close": 106.4827, "volume": 253.0}, {"date": "2023-02-02", "close": 110.2745, "volume": 620.0}, {"date": "2023-02-03", "close": 110.4185, "volume": 725.0}, {"date": "2023-02-06", "close": 108.0186, "volume": 346.0}, {"date": "2023-02-07", "close": 108.0426, "volume": 343.0}, {"date": "2023-02-08", "close": 110.4185, "volume": 140.0}, {"date": "2023-02-09", "close": 96.0432, "volume": 2669.0}, {"date": "2023-02-10", "close": 85.6, "volume": 1901.0}, {"date": "2023-02-13", "close": 92.8, "volume": 3106.0}, {"date": "2023-02-14", "close": 76.0, "volume": 36566.0}, {"date": "2023-02-15", "close": 64.32, "volume": 8112.0}, {"date": "2023-02-16", "close": 65.6, "volume": 4122.0}, {"date": "2023-02-17", "close": 66.4, "volume": 1625.0}, {"date": "2023-02-21", "close": 65.6, "volume": 849.0}, {"date": "2023-02-22", "close": 64.16, "volume": 338.0}, {"date": "2023-02-23", "close": 60.0, "volume": 1250.0}, {"date": "2023-02-24", "close": 60.8, "volume": 1091.0}, {"date": "2023-02-27", "close": 53.6, "volume": 2247.0}, {"date": "2023-02-28", "close": 48.48, "volume": 2071.0}, {"date": "2023-03-01", "close": 43.52, "volume": 1731.0}, {"date": "2023-03-02", "close": 47.52, "volume": 2658.0}, {"date": "2023-03-03", "close": 47.36, "volume": 884.0}, {"date": "2023-03-06", "close": 47.52, "volume": 893.0}, {"date": "2023-03-07", "close": 46.88, "volume": 935.0}, {"date": "2023-03-08", "close": 45.92, "volume": 1054.0}, {"date": "2023-03-09", "close": 48.96, "volume": 2738.0}, {"date": "2023-03-10", "close": 51.36, "volume": 386.0}, {"date": "2023-03-13", "close": 46.24, "volume": 2002.0}, {"date": "2023-03-14", "close": 45.12, "volume": 1084.0}, {"date": "2023-03-15", "close": 44.16, "volume": 2438.0}, {"date": "2023-03-16", "close": 41.28, "volume": 2612.0}, {"date": "2023-03-17", "close": 36.96, "volume": 2754.0}, {"date": "2023-03-20", "close": 34.56, "volume": 1633.0}, {"date": "2023-03-21", "close": 32.64, "volume": 2064.0}, {"date": "2023-03-22", "close": 29.92, "volume": 2163.0}, {"date": "2023-03-23", "close": 29.28, "volume": 1753.0}, {"date": "2023-03-24", "close": 29.44, "volume": 632.0}, {"date": "2023-03-27", "close": 30.08, "volume": 1199.0}, {"date": "2023-03-28", "close": 34.4, "volume": 858.0}, {"date": "2023-03-29", "close": 36.64, "volume": 2189.0}, {"date": "2023-03-30", "close": 32.8, "volume": 1270.0}, {"date": "2023-03-31", "close": 31.52, "volume": 1577.0}, {"date": "2023-04-03", "close": 32.32, "volume": 9280.0}, {"date": "2023-04-04", "close": 28.64, "volume": 6418.0}, {"date": "2023-04-05", "close": 28.16, "volume": 4883.0}, {"date": "2023-04-06", "close": 27.04, "volume": 1819.0}, {"date": "2023-04-10", "close": 26.08, "volume": 1697.0}, {"date": "2023-04-11", "close": 24.8, "volume": 1846.0}, {"date": "2023-04-12", "close": 24.64, "volume": 508.0}, {"date": "2023-04-13", "close": 26.24, "volume": 2272.0}, {"date": "2023-04-14", "close": 25.12, "volume": 4354.0}, {"date": "2023-04-17", "close": 28.96, "volume": 2941.0}, {"date": "2023-04-18", "close": 27.2, "volume": 1393.0}, {"date": "2023-04-19", "close": 27.52, "volume": 844.0}, {"date": "2023-04-20", "close": 23.36, "volume": 1594.0}, {"date": "2023-04-21", "close": 24.32, "volume": 1658.0}, {"date": "2023-04-24", "close": 24.64, "volume": 1835.0}, {"date": "2023-04-25", "close": 24.64, "volume": 5052.0}, {"date": "2023-04-26", "close": 20.8, "volume": 2343.0}, {"date": "2023-04-27", "close": 23.36, "volume": 1882.0}, {"date": "2023-04-28", "close": 24.64, "volume": 1563.0}, {"date": "2023-05-01", "close": 27.04, "volume": 1893.0}, {"date": "2023-05-02", "close": 25.6016, "volume": 328.0}, {"date": "2023-05-03", "close": 22.72, "volume": 1899.0}, {"date": "2023-05-04", "close": 36.48, "volume": 2294053.0}, {"date": "2023-05-05", "close": 17.6, "volume": 499792.0}, {"date": "2023-05-08", "close": 16.64, "volume": 93417.0}, {"date": "2023-05-09", "close": 14.5488, "volume": 87272.0}, {"date": "2023-05-10", "close": 13.0624, "volume": 70212.0}, {"date": "2023-05-11", "close": 12.32, "volume": 69868.0}, {"date": "2023-05-12", "close": 12.4288, "volume": 41937.0}, {"date": "2023-05-15", "close": 13.28, "volume": 26593.0}, {"date": "2023-05-16", "close": 12.48, "volume": 34788.0}, {"date": "2023-05-17", "close": 12.48, "volume": 14862.0}, {"date": "2023-05-18", "close": 12.424, "volume": 13237.0}, {"date": "2023-05-19", "close": 12.4432, "volume": 12720.0}, {"date": "2023-05-22", "close": 12.24, "volume": 15143.0}, {"date": "2023-05-23", "close": 12.1696, "volume": 14650.0}, {"date": "2023-05-24", "close": 11.7776, "volume": 23315.0}, {"date": "2023-05-25", "close": 11.352, "volume": 11071.0}, {"date": "2023-05-26", "close": 11.6, "volume": 13268.0}, {"date": "2023-05-30", "close": 11.6, "volume": 12334.0}, {"date": "2023-05-31", "close": 11.512, "volume": 10116.0}, {"date": "2023-06-01", "close": 11.52, "volume": 11502.0}, {"date": "2023-06-02", "close": 11.5184, "volume": 15329.0}, {"date": "2023-06-05", "close": 11.808, "volume": 10908.0}, {"date": "2023-06-06", "close": 11.8368, "volume": 5842.0}, {"date": "2023-06-07", "close": 11.84, "volume": 5336.0}, {"date": "2023-06-08", "close": 11.7616, "volume": 4247.0}, {"date": "2023-06-09", "close": 11.6816, "volume": 5063.0}, {"date": "2023-06-12", "close": 11.44, "volume": 7167.0}, {"date": "2023-06-13", "close": 11.704, "volume": 7721.0}, {"date": "2023-06-14", "close": 11.808, "volume": 6393.0}, {"date": "2023-06-15", "close": 11.4464, "volume": 6259.0}, {"date": "2023-06-16", "close": 11.04, "volume": 13992.0}, {"date": "2023-06-20", "close": 10.72, "volume": 14710.0}, {"date": "2023-06-21", "close": 10.56, "volume": 16646.0}, {"date": "2023-06-22", "close": 11.3616, "volume": 9169.0}, {"date": "2023-06-23", "close": 11.36, "volume": 7714.0}, {"date": "2023-06-26", "close": 11.5216, "volume": 9555.0}, {"date": "2023-06-27", "close": 11.0656, "volume": 6886.0}, {"date": "2023-06-28", "close": 11.536, "volume": 4103.0}, {"date": "2023-06-29", "close": 11.36, "volume": 6049.0}, {"date": "2023-06-30", "close": 11.2608, "volume": 8786.0}, {"date": "2023-07-03", "close": 11.36, "volume": 2094.0}, {"date": "2023-07-05", "close": 11.5184, "volume": 4712.0}, {"date": "2023-07-06", "close": 11.6128, "volume": 3188.0}, {"date": "2023-07-07", "close": 11.12, "volume": 4115.0}, {"date": "2023-07-10", "close": 11.08, "volume": 6636.0}, {"date": "2023-07-11", "close": 11.024, "volume": 24306.0}, {"date": "2023-07-12", "close": 10.9592, "volume": 11170.0}, {"date": "2023-07-13", "close": 11.056, "volume": 7480.0}, {"date": "2023-07-14", "close": 10.96, "volume": 4430.0}, {"date": "2023-07-17", "close": 10.9744, "volume": 3657.0}, {"date": "2023-07-18", "close": 10.7472, "volume": 5313.0}, {"date": "2023-07-19", "close": 10.8992, "volume": 10529.0}, {"date": "2023-07-20", "close": 10.7056, "volume": 5330.0}, {"date": "2023-07-21", "close": 10.7216, "volume": 3749.0}, {"date": "2023-07-24", "close": 10.2048, "volume": 10694.0}, {"date": "2023-07-25", "close": 10.0288, "volume": 6873.0}, {"date": "2023-07-26", "close": 10.24, "volume": 3332.0}, {"date": "2023-07-27", "close": 10.08, "volume": 2566.0}, {"date": "2023-07-28", "close": 10.24, "volume": 4059.0}, {"date": "2023-07-31", "close": 10.096, "volume": 4209.0}, {"date": "2023-08-01", "close": 9.9136, "volume": 7402.0}, {"date": "2023-08-02", "close": 9.712, "volume": 4648.0}, {"date": "2023-08-03", "close": 9.488, "volume": 5999.0}, {"date": "2023-08-04", "close": 9.0416, "volume": 5984.0}, {"date": "2023-08-07", "close": 8.4, "volume": 25324.0}, {"date": "2023-08-08", "close": 8.48, "volume": 7152.0}, {"date": "2023-08-09", "close": 8.6384, "volume": 4221.0}, {"date": "2023-08-10", "close": 8.4, "volume": 6358.0}, {"date": "2023-08-11", "close": 8.736, "volume": 124238.0}, {"date": "2023-08-14", "close": 7.8416, "volume": 35769.0}, {"date": "2023-08-15", "close": 7.296, "volume": 22454.0}, {"date": "2023-08-16", "close": 7.8528, "volume": 14395.0}, {"date": "2023-08-17", "close": 7.696, "volume": 11626.0}, {"date": "2023-08-18", "close": 7.2048, "volume": 7210.0}, {"date": "2023-08-21", "close": 7.2816, "volume": 4260.0}, {"date": "2023-08-22", "close": 7.072, "volume": 2592.0}, {"date": "2023-08-23", "close": 7.36, "volume": 1685.0}, {"date": "2023-08-24", "close": 7.504, "volume": 3564.0}, {"date": "2023-08-25", "close": 7.52, "volume": 1406.0}, {"date": "2023-08-28", "close": 7.2784, "volume": 5404.0}, {"date": "2023-08-29", "close": 7.36, "volume": 2947.0}, {"date": "2023-08-30", "close": 7.2016, "volume": 4543.0}, {"date": "2023-08-31", "close": 7.2, "volume": 2949.0}, {"date": "2023-09-01", "close": 7.0048, "volume": 3343.0}, {"date": "2023-09-05", "close": 7.36, "volume": 5124.0}, {"date": "2023-09-06", "close": 7.8624, "volume": 13339.0}, {"date": "2023-09-07", "close": 8.1568, "volume": 8477.0}, {"date": "2023-09-08", "close": 8.0, "volume": 2485.0}, {"date": "2023-09-11", "close": 8.1264, "volume": 2357.0}, {"date": "2023-09-12", "close": 8.08, "volume": 3341.0}, {"date": "2023-09-13", "close": 7.632, "volume": 3950.0}, {"date": "2023-09-14", "close": 7.2336, "volume": 5513.0}, {"date": "2023-09-15", "close": 7.424, "volume": 4995.0}, {"date": "2023-09-18", "close": 8.1904, "volume": 10076.0}, {"date": "2023-09-19", "close": 8.5264, "volume": 10232.0}, {"date": "2023-09-20", "close": 8.0992, "volume": 4142.0}, {"date": "2023-09-21", "close": 8.032, "volume": 1929.0}, {"date": "2023-09-22", "close": 8.48, "volume": 2835.0}, {"date": "2023-09-25", "close": 8.48, "volume": 5028.0}, {"date": "2023-09-26", "close": 8.5712, "volume": 9446.0}, {"date": "2023-09-27", "close": 8.5712, "volume": 1999.0}, {"date": "2023-09-28", "close": 8.64, "volume": 4582.0}, {"date": "2023-09-29", "close": 8.92, "volume": 2626.0}, {"date": "2023-10-02", "close": 9.2384, "volume": 3273.0}, {"date": "2023-10-03", "close": 9.104, "volume": 9357.0}, {"date": "2023-10-04", "close": 9.2016, "volume": 3073.0}, {"date": "2023-10-05", "close": 9.12, "volume": 4235.0}, {"date": "2023-10-06", "close": 8.8848, "volume": 8299.0}, {"date": "2023-10-09", "close": 8.64, "volume": 5624.0}, {"date": "2023-10-10", "close": 8.992, "volume": 2291.0}, {"date": "2023-10-11", "close": 8.992, "volume": 914.0}, {"date": "2023-10-12", "close": 8.96, "volume": 1725.0}, {"date": "2023-10-13", "close": 8.56, "volume": 1730.0}, {"date": "2023-10-16", "close": 8.4016, "volume": 2076.0}, {"date": "2023-10-17", "close": 8.032, "volume": 4338.0}, {"date": "2023-10-18", "close": 8.16, "volume": 11173.0}, {"date": "2023-10-19", "close": 8.384, "volume": 2143.0}, {"date": "2023-10-20", "close": 8.544, "volume": 3830.0}, {"date": "2023-10-23", "close": 8.4, "volume": 5786.0}, {"date": "2023-10-24", "close": 8.288, "volume": 1389.0}, {"date": "2023-10-25", "close": 8.16, "volume": 1115.0}, {"date": "2023-10-26", "close": 8.152, "volume": 2860.0}, {"date": "2023-10-27", "close": 7.8704, "volume": 1461.0}, {"date": "2023-10-30", "close": 8.064, "volume": 938.0}, {"date": "2023-10-31", "close": 7.6976, "volume": 1390.0}, {"date": "2023-11-01", "close": 7.8368, "volume": 1429.0}, {"date": "2023-11-02", "close": 7.7296, "volume": 2644.0}, {"date": "2023-11-03", "close": 7.68, "volume": 5346.0}, {"date": "2023-11-06", "close": 7.648, "volume": 390.0}, {"date": "2023-11-07", "close": 7.52, "volume": 757.0}, {"date": "2023-11-08", "close": 7.208, "volume": 1834.0}, {"date": "2023-11-09", "close": 6.656, "volume": 12268.0}, {"date": "2023-11-10", "close": 6.736, "volume": 1831.0}, {"date": "2023-11-13", "close": 6.672, "volume": 1989.0}, {"date": "2023-11-14", "close": 6.5776, "volume": 3078.0}, {"date": "2023-11-15", "close": 6.9664, "volume": 16674.0}, {"date": "2023-11-16", "close": 6.4688, "volume": 9178.0}, {"date": "2023-11-17", "close": 6.3936, "volume": 3741.0}, {"date": "2023-11-20", "close": 6.88, "volume": 1815.0}, {"date": "2023-11-21", "close": 6.328, "volume": 3154.0}, {"date": "2023-11-22", "close": 6.72, "volume": 936.0}, {"date": "2023-11-24", "close": 6.472, "volume": 595.0}, {"date": "2023-11-27", "close": 6.4816, "volume": 2717.0}, {"date": "2023-11-28", "close": 6.4608, "volume": 3070.0}, {"date": "2023-11-29", "close": 6.6464, "volume": 2741.0}, {"date": "2023-11-30", "close": 15.6832, "volume": 6166510.0}, {"date": "2023-12-01", "close": 11.68, "volume": 439318.0}, {"date": "2023-12-04", "close": 11.6784, "volume": 149351.0}, {"date": "2023-12-05", "close": 11.2176, "volume": 60410.0}, {"date": "2023-12-06", "close": 13.12, "volume": 148957.0}, {"date": "2023-12-07", "close": 11.76, "volume": 83912.0}, {"date": "2023-12-08", "close": 11.0064, "volume": 25345.0}, {"date": "2023-12-11", "close": 9.92, "volume": 26446.0}, {"date": "2023-12-12", "close": 10.064, "volume": 33965.0}, {"date": "2023-12-13", "close": 9.4816, "volume": 16400.0}, {"date": "2023-12-14", "close": 9.464, "volume": 10262.0}, {"date": "2023-12-15", "close": 9.2848, "volume": 9051.0}, {"date": "2023-12-18", "close": 8.7968, "volume": 16901.0}, {"date": "2023-12-19", "close": 9.264, "volume": 18021.0}, {"date": "2023-12-20", "close": 9.056, "volume": 8671.0}, {"date": "2023-12-21", "close": 9.728, "volume": 17094.0}, {"date": "2023-12-22", "close": 9.9024, "volume": 15652.0}, {"date": "2023-12-26", "close": 10.5584, "volume": 16318.0}, {"date": "2023-12-27", "close": 10.2416, "volume": 9937.0}, {"date": "2023-12-28", "close": 10.9408, "volume": 19055.0}, {"date": "2023-12-29", "close": 12.1152, "volume": 45129.0}, {"date": "2024-01-02", "close": 13.6, "volume": 3397732.0}, {"date": "2024-01-03", "close": 14.68, "volume": 169211.0}, {"date": "2024-01-04", "close": 14.5168, "volume": 148419.0}, {"date": "2024-01-05", "close": 12.88, "volume": 44067.0}, {"date": "2024-01-08", "close": 15.0288, "volume": 437558.0}, {"date": "2024-01-09", "close": 13.92, "volume": 36197.0}, {"date": "2024-01-10", "close": 13.632, "volume": 21209.0}, {"date": "2024-01-11", "close": 13.8608, "volume": 32625.0}, {"date": "2024-01-12", "close": 13.408, "volume": 12512.0}, {"date": "2024-01-16", "close": 11.36, "volume": 34905.0}, {"date": "2024-01-17", "close": 10.1504, "volume": 25583.0}, {"date": "2024-01-18", "close": 9.936, "volume": 9581.0}, {"date": "2024-01-19", "close": 9.1808, "volume": 22997.0}, {"date": "2024-01-22", "close": 9.6, "volume": 8258.0}, {"date": "2024-01-23", "close": 9.888, "volume": 11310.0}, {"date": "2024-01-24", "close": 9.44, "volume": 7746.0}, {"date": "2024-01-25", "close": 9.52, "volume": 5237.0}, {"date": "2024-01-26", "close": 9.7584, "volume": 6154.0}, {"date": "2024-01-29", "close": 10.24, "volume": 7415.0}, {"date": "2024-01-30", "close": 10.224, "volume": 4036.0}, {"date": "2024-01-31", "close": 10.72, "volume": 7024.0}, {"date": "2024-02-01", "close": 10.7184, "volume": 4530.0}, {"date": "2024-02-02", "close": 10.544, "volume": 12865.0}, {"date": "2024-02-05", "close": 10.3712, "volume": 1819.0}, {"date": "2024-02-06", "close": 9.7648, "volume": 7336.0}, {"date": "2024-02-07", "close": 9.824, "volume": 4433.0}, {"date": "2024-02-08", "close": 10.368, "volume": 5952.0}, {"date": "2024-02-09", "close": 10.864, "volume": 2876.0}, {"date": "2024-02-12", "close": 11.2016, "volume": 8700.0}, {"date": "2024-02-13", "close": 10.6024, "volume": 10163.0}, {"date": "2024-02-14", "close": 11.1424, "volume": 6504.0}, {"date": "2024-02-15", "close": 11.648, "volume": 5617.0}, {"date": "2024-02-16", "close": 11.024, "volume": 3749.0}, {"date": "2024-02-20", "close": 11.52, "volume": 4025.0}, {"date": "2024-02-21", "close": 11.6, "volume": 5097.0}, {"date": "2024-02-22", "close": 11.952, "volume": 6446.0}, {"date": "2024-02-23", "close": 12.272, "volume": 4196.0}, {"date": "2024-02-26", "close": 11.36, "volume": 9074.0}, {"date": "2024-02-27", "close": 11.68, "volume": 2071.0}, {"date": "2024-02-28", "close": 11.4, "volume": 6434.0}, {"date": "2024-02-29", "close": 11.664, "volume": 2141.0}, {"date": "2024-03-01", "close": 12.256, "volume": 18554.0}, {"date": "2024-03-04", "close": 12.8, "volume": 9556.0}, {"date": "2024-03-05", "close": 13.1136, "volume": 7572.0}, {"date": "2024-03-06", "close": 12.5472, "volume": 9910.0}, {"date": "2024-03-07", "close": 12.64, "volume": 4738.0}, {"date": "2024-03-08", "close": 12.2688, "volume": 5030.0}, {"date": "2024-03-11", "close": 11.7856, "volume": 14701.0}, {"date": "2024-03-12", "close": 11.36, "volume": 4251.0}, {"date": "2024-03-13", "close": 11.2928, "volume": 3267.0}, {"date": "2024-03-14", "close": 10.1888, "volume": 10030.0}, {"date": "2024-03-15", "close": 9.92, "volume": 5973.0}, {"date": "2024-03-18", "close": 9.76, "volume": 12526.0}, {"date": "2024-03-19", "close": 9.936, "volume": 3277.0}, {"date": "2024-03-20", "close": 10.0048, "volume": 2461.0}, {"date": "2024-03-21", "close": 10.24, "volume": 761.0}, {"date": "2024-03-22", "close": 10.1568, "volume": 1695.0}, {"date": "2024-03-25", "close": 9.92, "volume": 2592.0}, {"date": "2024-03-26", "close": 9.44, "volume": 3867.0}, {"date": "2024-03-27", "close": 9.7136, "volume": 10377.0}, {"date": "2024-03-28", "close": 9.6, "volume": 8601.0}, {"date": "2024-04-01", "close": 8.96, "volume": 12416.0}, {"date": "2024-04-02", "close": 8.64, "volume": 4906.0}, {"date": "2024-04-03", "close": 7.7632, "volume": 16897.0}, {"date": "2024-04-04", "close": 7.5216, "volume": 8695.0}, {"date": "2024-04-05", "close": 7.544, "volume": 4718.0}, {"date": "2024-04-08", "close": 7.752, "volume": 32372.0}, {"date": "2024-04-09", "close": 7.4416, "volume": 40423.0}, {"date": "2024-04-10", "close": 7.408, "volume": 6515.0}, {"date": "2024-04-11", "close": 6.2192, "volume": 95937.0}, {"date": "2024-04-12", "close": 6.1776, "volume": 16679.0}, {"date": "2024-04-15", "close": 7.52, "volume": 8439838.0}, {"date": "2024-04-16", "close": 7.552, "volume": 568228.0}, {"date": "2024-04-17", "close": 8.16, "volume": 275854.0}, {"date": "2024-04-18", "close": 6.9648, "volume": 395362.0}, {"date": "2024-04-19", "close": 6.896, "volume": 64192.0}, {"date": "2024-04-22", "close": 6.4928, "volume": 40249.0}, {"date": "2024-04-23", "close": 6.4, "volume": 28061.0}, {"date": "2024-04-24", "close": 6.128, "volume": 31094.0}, {"date": "2024-04-25", "close": 6.832, "volume": 42794.0}, {"date": "2024-04-26", "close": 6.64, "volume": 16835.0}, {"date": "2024-04-29", "close": 6.624, "volume": 7525.0}, {"date": "2024-04-30", "close": 6.24, "volume": 10883.0}, {"date": "2024-05-01", "close": 6.336, "volume": 6124.0}, {"date": "2024-05-02", "close": 6.472, "volume": 9385.0}, {"date": "2024-05-03", "close": 6.472, "volume": 18546.0}, {"date": "2024-05-06", "close": 6.5888, "volume": 8268.0}, {"date": "2024-05-07", "close": 6.4128, "volume": 12952.0}, {"date": "2024-05-08", "close": 6.528, "volume": 9226.0}, {"date": "2024-05-09", "close": 6.496, "volume": 4529.0}, {"date": "2024-05-10", "close": 6.3824, "volume": 12854.0}, {"date": "2024-05-13", "close": 6.24, "volume": 22750.0}, {"date": "2024-05-14", "close": 6.2384, "volume": 16825.0}, {"date": "2024-05-15", "close": 5.816, "volume": 30226.0}, {"date": "2024-05-16", "close": 6.24, "volume": 19180.0}, {"date": "2024-05-17", "close": 6.2816, "volume": 10261.0}, {"date": "2024-05-20", "close": 6.1424, "volume": 8239.0}, {"date": "2024-05-21", "close": 6.016, "volume": 11460.0}, {"date": "2024-05-22", "close": 6.288, "volume": 57965.0}, {"date": "2024-05-23", "close": 5.744, "volume": 44438.0}, {"date": "2024-05-24", "close": 5.84, "volume": 28019.0}, {"date": "2024-05-28", "close": 5.784, "volume": 6091.0}, {"date": "2024-05-29", "close": 5.6, "volume": 11626.0}, {"date": "2024-05-30", "close": 5.6, "volume": 3345.0}, {"date": "2024-05-31", "close": 5.04, "volume": 33362.0}, {"date": "2024-06-03", "close": 5.072, "volume": 25934.0}, {"date": "2024-06-04", "close": 4.9616, "volume": 29376.0}, {"date": "2024-06-05", "close": 4.96, "volume": 61923.0}, {"date": "2024-06-06", "close": 4.15, "volume": 136155.0}, {"date": "2024-06-07", "close": 3.78, "volume": 60717.0}, {"date": "2024-06-10", "close": 3.43, "volume": 48062.0}, {"date": "2024-06-11", "close": 3.37, "volume": 41607.0}, {"date": "2024-06-12", "close": 3.7, "volume": 103806.0}, {"date": "2024-06-13", "close": 4.15, "volume": 232009.0}, {"date": "2024-06-14", "close": 4.06, "volume": 472171.0}, {"date": "2024-06-17", "close": 3.82, "volume": 91268.0}, {"date": "2024-06-18", "close": 4.24, "volume": 87548.0}, {"date": "2024-06-20", "close": 3.68, "volume": 138745.0}, {"date": "2024-06-21", "close": 3.46, "volume": 72557.0}, {"date": "2024-06-24", "close": 3.38, "volume": 89156.0}, {"date": "2024-06-25", "close": 2.65, "volume": 646137.0}, {"date": "2024-06-26", "close": 2.73, "volume": 90522.0}, {"date": "2024-06-27", "close": 2.65, "volume": 107729.0}, {"date": "2024-06-28", "close": 2.58, "volume": 277970.0}, {"date": "2024-07-01", "close": 2.47, "volume": 48578.0}, {"date": "2024-07-02", "close": 2.27, "volume": 127383.0}, {"date": "2024-07-03", "close": 2.26, "volume": 23686.0}, {"date": "2024-07-05", "close": 2.11, "volume": 32554.0}, {"date": "2024-07-08", "close": 2.0, "volume": 127206.0}, {"date": "2024-07-09", "close": 7.42, "volume": 134220900.0}, {"date": "2024-07-10", "close": 7.73, "volume": 16382890.0}, {"date": "2024-07-11", "close": 7.65, "volume": 2702369.0}, {"date": "2024-07-12", "close": 7.43, "volume": 1334920.0}, {"date": "2024-07-15", "close": 6.86, "volume": 812179.0}, {"date": "2024-07-16", "close": 7.19, "volume": 624670.0}, {"date": "2024-07-17", "close": 6.85, "volume": 292219.0}, {"date": "2024-07-18", "close": 6.39, "volume": 392253.0}, {"date": "2024-07-19", "close": 6.07, "volume": 244112.0}, {"date": "2024-07-22", "close": 5.15, "volume": 296365.0}, {"date": "2024-07-23", "close": 5.13, "volume": 243888.0}, {"date": "2024-07-24", "close": 4.76, "volume": 364069.0}, {"date": "2024-07-25", "close": 4.45, "volume": 284202.0}, {"date": "2024-07-26", "close": 4.53, "volume": 213715.0}, {"date": "2024-07-29", "close": 4.47, "volume": 91247.0}, {"date": "2024-07-30", "close": 4.32, "volume": 84113.0}, {"date": "2024-07-31", "close": 4.21, "volume": 88656.0}, {"date": "2024-08-01", "close": 4.39, "volume": 71654.0}, {"date": "2024-08-02", "close": 3.97, "volume": 91643.0}, {"date": "2024-08-05", "close": 3.51, "volume": 78699.0}, {"date": "2024-08-06", "close": 3.53, "volume": 45733.0}, {"date": "2024-08-07", "close": 3.4, "volume": 108959.0}, {"date": "2024-08-08", "close": 3.14, "volume": 126533.0}, {"date": "2024-08-09", "close": 3.14, "volume": 79687.0}, {"date": "2024-08-12", "close": 3.09, "volume": 64438.0}, {"date": "2024-08-13", "close": 3.17, "volume": 212632.0}, {"date": "2024-08-14", "close": 3.19, "volume": 50567.0}, {"date": "2024-08-15", "close": 3.34, "volume": 58793.0}, {"date": "2024-08-16", "close": 3.8, "volume": 294664.0}, {"date": "2024-08-19", "close": 5.18, "volume": 482387.0}, {"date": "2024-08-20", "close": 4.47, "volume": 145802.0}, {"date": "2024-08-21", "close": 4.46, "volume": 64849.0}, {"date": "2024-08-22", "close": 4.24, "volume": 51460.0}, {"date": "2024-08-23", "close": 4.09, "volume": 59110.0}, {"date": "2024-08-26", "close": 3.92, "volume": 29056.0}, {"date": "2024-08-27", "close": 3.89, "volume": 20965.0}, {"date": "2024-08-28", "close": 3.4, "volume": 68359.0}, {"date": "2024-08-29", "close": 3.27, "volume": 41805.0}, {"date": "2024-08-30", "close": 3.5, "volume": 48087.0}, {"date": "2024-09-03", "close": 3.81, "volume": 287400.0}, {"date": "2024-09-04", "close": 4.07, "volume": 165415.0}, {"date": "2024-09-05", "close": 4.15, "volume": 53550.0}, {"date": "2024-09-06", "close": 3.74, "volume": 40239.0}, {"date": "2024-09-09", "close": 3.68, "volume": 38038.0}, {"date": "2024-09-10", "close": 3.54, "volume": 53349.0}, {"date": "2024-09-11", "close": 3.44, "volume": 44191.0}, {"date": "2024-09-12", "close": 3.43, "volume": 19822.0}, {"date": "2024-09-13", "close": 3.61, "volume": 168975.0}, {"date": "2024-09-16", "close": 3.51, "volume": 29413.0}, {"date": "2024-09-17", "close": 3.62, "volume": 44841.0}, {"date": "2024-09-18", "close": 4.01, "volume": 106262.0}, {"date": "2024-09-19", "close": 3.83, "volume": 99351.0}, {"date": "2024-09-20", "close": 3.82, "volume": 99391.0}, {"date": "2024-09-23", "close": 3.868, "volume": 289625.0}, {"date": "2024-09-24", "close": 3.87, "volume": 98410.0}, {"date": "2024-09-25", "close": 3.98, "volume": 48896.0}, {"date": "2024-09-26", "close": 3.85, "volume": 33070.0}, {"date": "2024-09-27", "close": 3.76, "volume": 23449.0}, {"date": "2024-09-30", "close": 3.97, "volume": 100384.0}, {"date": "2024-10-01", "close": 3.8, "volume": 46591.0}, {"date": "2024-10-02", "close": 4.87, "volume": 2459630.0}, {"date": "2024-10-03", "close": 3.95, "volume": 506954.0}, {"date": "2024-10-04", "close": 3.87, "volume": 149059.0}, {"date": "2024-10-07", "close": 4.23, "volume": 341274.0}, {"date": "2024-10-08", "close": 4.04, "volume": 63084.0}, {"date": "2024-10-09", "close": 4.01, "volume": 144554.0}, {"date": "2024-10-10", "close": 3.99, "volume": 62052.0}, {"date": "2024-10-11", "close": 3.9, "volume": 103711.0}, {"date": "2024-10-14", "close": 3.52, "volume": 139571.0}, {"date": "2024-10-15", "close": 3.6, "volume": 46955.0}, {"date": "2024-10-16", "close": 3.53, "volume": 27376.0}, {"date": "2024-10-17", "close": 3.63, "volume": 39494.0}, {"date": "2024-10-18", "close": 3.865, "volume": 125114.0}, {"date": "2024-10-21", "close": 3.59, "volume": 169444.0}, {"date": "2024-10-22", "close": 3.75, "volume": 110921.0}, {"date": "2024-10-23", "close": 3.58, "volume": 59005.0}, {"date": "2024-10-24", "close": 3.72, "volume": 65970.0}, {"date": "2024-10-25", "close": 3.88, "volume": 61946.0}, {"date": "2024-10-28", "close": 3.96, "volume": 51193.0}, {"date": "2024-10-29", "close": 3.8, "volume": 15306.0}, {"date": "2024-10-30", "close": 3.73, "volume": 19986.0}, {"date": "2024-10-31", "close": 3.67, "volume": 41277.0}, {"date": "2024-11-01", "close": 3.86, "volume": 68702.0}, {"date": "2024-11-04", "close": 3.65, "volume": 44293.0}, {"date": "2024-11-05", "close": 3.62, "volume": 13399.0}, {"date": "2024-11-06", "close": 3.5, "volume": 33631.0}, {"date": "2024-11-07", "close": 3.47, "volume": 27714.0}, {"date": "2024-11-08", "close": 3.5, "volume": 29887.0}, {"date": "2024-11-11", "close": 3.59, "volume": 216239.0}, {"date": "2024-11-12", "close": 3.65, "volume": 37546.0}, {"date": "2024-11-13", "close": 3.63, "volume": 29243.0}, {"date": "2024-11-14", "close": 3.68, "volume": 17328.0}, {"date": "2024-11-15", "close": 3.54, "volume": 16193.0}, {"date": "2024-11-18", "close": 3.52, "volume": 19840.0}, {"date": "2024-11-19", "close": 3.53, "volume": 11589.0}, {"date": "2024-11-20", "close": 3.51, "volume": 22373.0}, {"date": "2024-11-21", "close": 3.36, "volume": 11135.0}, {"date": "2024-11-22", "close": 3.31, "volume": 27933.0}, {"date": "2024-11-25", "close": 3.34, "volume": 37062.0}, {"date": "2024-11-26", "close": 3.322, "volume": 23262.0}, {"date": "2024-11-27", "close": 3.325, "volume": 27130.0}, {"date": "2024-11-29", "close": 3.35, "volume": 7460.0}, {"date": "2024-12-02", "close": 3.32, "volume": 282210.0}, {"date": "2024-12-03", "close": 3.23, "volume": 59876.0}, {"date": "2024-12-04", "close": 3.15, "volume": 35501.0}, {"date": "2024-12-05", "close": 3.2, "volume": 36371.0}, {"date": "2024-12-06", "close": 3.23, "volume": 23369.0}, {"date": "2024-12-09", "close": 3.49, "volume": 57164.0}, {"date": "2024-12-10", "close": 3.46, "volume": 18122.0}, {"date": "2024-12-11", "close": 3.465, "volume": 20833.0}, {"date": "2024-12-12", "close": 3.31, "volume": 29205.0}, {"date": "2024-12-13", "close": 3.1601, "volume": 31879.0}, {"date": "2024-12-16", "close": 3.0501, "volume": 106945.0}, {"date": "2024-12-17", "close": 3.02, "volume": 46698.0}, {"date": "2024-12-18", "close": 3.16, "volume": 43732.0}, {"date": "2024-12-19", "close": 3.08, "volume": 22868.0}, {"date": "2024-12-20", "close": 2.95, "volume": 48218.0}, {"date": "2024-12-23", "close": 2.84, "volume": 62270.0}, {"date": "2024-12-24", "close": 2.86, "volume": 23390.0}, {"date": "2024-12-26", "close": 2.89, "volume": 20220.0}, {"date": "2024-12-27", "close": 2.89, "volume": 37264.0}, {"date": "2024-12-30", "close": 2.91, "volume": 25326.0}, {"date": "2024-12-31", "close": 2.695, "volume": 56640.0}, {"date": "2025-01-02", "close": 2.94, "volume": 46627.0}, {"date": "2025-01-03", "close": 3.13, "volume": 31785.0}, {"date": "2025-01-06", "close": 3.28, "volume": 47786.0}, {"date": "2025-01-07", "close": 3.59, "volume": 80162.0}, {"date": "2025-01-08", "close": 3.27, "volume": 66322.0}, {"date": "2025-01-10", "close": 3.2, "volume": 59935.0}, {"date": "2025-01-13", "close": 3.13, "volume": 29611.0}, {"date": "2025-01-14", "close": 2.63, "volume": 10846760.0}, {"date": "2025-01-15", "close": 2.27, "volume": 562721.0}, {"date": "2025-01-16", "close": 2.27, "volume": 177879.0}, {"date": "2025-01-17", "close": 2.35, "volume": 103580.0}, {"date": "2025-01-21", "close": 2.4, "volume": 87886.0}, {"date": "2025-01-22", "close": 2.46, "volume": 104985.0}, {"date": "2025-01-23", "close": 2.51, "volume": 33906.0}, {"date": "2025-01-24", "close": 2.56, "volume": 42269.0}, {"date": "2025-01-27", "close": 2.49, "volume": 38352.0}, {"date": "2025-01-28", "close": 2.414, "volume": 32926.0}, {"date": "2025-01-29", "close": 2.42, "volume": 25034.0}, {"date": "2025-01-30", "close": 2.31, "volume": 35322.0}, {"date": "2025-01-31", "close": 2.33, "volume": 26523.0}, {"date": "2025-02-03", "close": 2.28, "volume": 52932.0}, {"date": "2025-02-04", "close": 2.28, "volume": 30057.0}, {"date": "2025-02-05", "close": 2.31, "volume": 20855.0}, {"date": "2025-02-06", "close": 2.35, "volume": 58755.0}, {"date": "2025-02-07", "close": 2.31, "volume": 44114.0}, {"date": "2025-02-10", "close": 2.35, "volume": 16652.0}, {"date": "2025-02-11", "close": 2.3, "volume": 27404.0}, {"date": "2025-02-12", "close": 2.3, "volume": 14950.0}, {"date": "2025-02-13", "close": 2.46, "volume": 60073.0}, {"date": "2025-02-14", "close": 2.39, "volume": 40584.0}, {"date": "2025-02-18", "close": 2.44, "volume": 22682.0}, {"date": "2025-02-19", "close": 2.43, "volume": 6614.0}, {"date": "2025-02-20", "close": 2.44, "volume": 10474.0}, {"date": "2025-02-21", "close": 2.43, "volume": 15510.0}, {"date": "2025-02-24", "close": 2.35, "volume": 144116.0}, {"date": "2025-02-25", "close": 2.26, "volume": 35452.0}, {"date": "2025-02-26", "close": 2.28, "volume": 28492.0}, {"date": "2025-02-27", "close": 2.25, "volume": 20575.0}, {"date": "2025-02-28", "close": 2.31, "volume": 32252.0}, {"date": "2025-03-03", "close": 2.2, "volume": 21790.0}, {"date": "2025-03-04", "close": 2.2, "volume": 55258.0}, {"date": "2025-03-05", "close": 2.2696, "volume": 11163.0}, {"date": "2025-03-06", "close": 2.33, "volume": 21281.0}, {"date": "2025-03-07", "close": 2.366, "volume": 10650.0}, {"date": "2025-03-10", "close": 2.26, "volume": 24764.0}, {"date": "2025-03-11", "close": 2.257, "volume": 17533.0}, {"date": "2025-03-12", "close": 2.32, "volume": 10847.0}, {"date": "2025-03-13", "close": 2.3, "volume": 10821.0}, {"date": "2025-03-14", "close": 2.3, "volume": 9174.0}, {"date": "2025-03-17", "close": 2.357, "volume": 15577.0}, {"date": "2025-03-18", "close": 2.347, "volume": 13843.0}, {"date": "2025-03-19", "close": 2.33, "volume": 11418.0}, {"date": "2025-03-20", "close": 2.38, "volume": 7151.0}, {"date": "2025-03-21", "close": 2.39, "volume": 72545.0}, {"date": "2025-03-24", "close": 2.29, "volume": 23381.0}, {"date": "2025-03-25", "close": 2.37, "volume": 79102.0}, {"date": "2025-03-26", "close": 2.33, "volume": 116226.0}, {"date": "2025-03-27", "close": 2.27, "volume": 39733.0}, {"date": "2025-03-28", "close": 2.21, "volume": 61177.0}, {"date": "2025-03-31", "close": 2.15, "volume": 11499.0}, {"date": "2025-04-01", "close": 2.21, "volume": 14117.0}, {"date": "2025-04-02", "close": 2.21, "volume": 10858.0}, {"date": "2025-04-03", "close": 2.0803, "volume": 25933.0}, {"date": "2025-04-04", "close": 1.84, "volume": 53214.0}, {"date": "2025-04-07", "close": 1.87, "volume": 30253.0}, {"date": "2025-04-08", "close": 1.83, "volume": 21425.0}, {"date": "2025-04-09", "close": 1.95, "volume": 34453.0}, {"date": "2025-04-10", "close": 1.89, "volume": 27238.0}, {"date": "2025-04-11", "close": 2.175, "volume": 49839.0}, {"date": "2025-04-14", "close": 1.96, "volume": 3231728.0}, {"date": "2025-04-15", "close": 2.0, "volume": 111766.0}, {"date": "2025-04-16", "close": 2.06, "volume": 112038.0}, {"date": "2025-04-17", "close": 2.1, "volume": 30763.0}, {"date": "2025-04-21", "close": 2.07, "volume": 52991.0}, {"date": "2025-04-22", "close": 2.065, "volume": 11113.0}, {"date": "2025-04-23", "close": 2.07, "volume": 21918.0}, {"date": "2025-04-24", "close": 2.155, "volume": 57874.0}, {"date": "2025-04-25", "close": 2.17, "volume": 19576.0}, {"date": "2025-04-28", "close": 2.07, "volume": 41132.0}, {"date": "2025-04-29", "close": 1.98, "volume": 56234.0}, {"date": "2025-04-30", "close": 1.97, "volume": 7824.0}, {"date": "2025-05-01", "close": 1.92, "volume": 33395.0}, {"date": "2025-05-02", "close": 1.924, "volume": 12940.0}, {"date": "2025-05-05", "close": 1.9201, "volume": 29957.0}, {"date": "2025-05-06", "close": 1.8899, "volume": 26342.0}, {"date": "2025-05-07", "close": 1.97, "volume": 18393.0}, {"date": "2025-05-08", "close": 1.97, "volume": 15696.0}, {"date": "2025-05-09", "close": 1.98, "volume": 21248.0}, {"date": "2025-05-12", "close": 1.955, "volume": 8767.0}, {"date": "2025-05-13", "close": 1.87, "volume": 38306.0}, {"date": "2025-05-14", "close": 1.9, "volume": 15262.0}, {"date": "2025-05-15", "close": 1.9, "volume": 13118.0}, {"date": "2025-05-16", "close": 1.86, "volume": 21768.0}, {"date": "2025-05-19", "close": 1.88, "volume": 11337.0}, {"date": "2025-05-20", "close": 1.97, "volume": 30849.0}, {"date": "2025-05-21", "close": 1.88, "volume": 18000.0}, {"date": "2025-05-22", "close": 1.83, "volume": 26990.0}, {"date": "2025-05-23", "close": 1.81, "volume": 9930.0}, {"date": "2025-05-27", "close": 1.91, "volume": 17115.0}, {"date": "2025-05-28", "close": 1.93, "volume": 12280.0}, {"date": "2025-05-29", "close": 1.92, "volume": 11608.0}, {"date": "2025-05-30", "close": 1.89, "volume": 13789.0}, {"date": "2025-06-02", "close": 1.89, "volume": 10528.0}, {"date": "2025-06-03", "close": 1.95, "volume": 13161.0}, {"date": "2025-06-04", "close": 1.9, "volume": 13157.0}, {"date": "2025-06-05", "close": 1.84, "volume": 27975.0}, {"date": "2025-06-06", "close": 1.93, "volume": 32687.0}, {"date": "2025-06-09", "close": 1.854, "volume": 27175.0}, {"date": "2025-06-10", "close": 1.87, "volume": 55550.0}, {"date": "2025-06-11", "close": 1.89, "volume": 54331.0}, {"date": "2025-06-12", "close": 1.84, "volume": 11786.0}, {"date": "2025-06-13", "close": 1.8, "volume": 15440.0}, {"date": "2025-06-16", "close": 1.8, "volume": 26847.0}, {"date": "2025-06-17", "close": 1.8, "volume": 23398.0}, {"date": "2025-06-18", "close": 1.785, "volume": 7710.0}, {"date": "2025-06-20", "close": 1.7, "volume": 32744.0}, {"date": "2025-06-23", "close": 1.65, "volume": 48074.0}, {"date": "2025-06-24", "close": 1.33, "volume": 1974149.0}, {"date": "2025-06-25", "close": 1.35, "volume": 91076.0}, {"date": "2025-06-26", "close": 1.37, "volume": 97819.0}, {"date": "2025-06-27", "close": 1.36, "volume": 367666.0}, {"date": "2025-06-30", "close": 1.31, "volume": 79553.0}, {"date": "2025-07-01", "close": 1.41, "volume": 48438070.0}, {"date": "2025-07-02", "close": 1.26, "volume": 963753.0}, {"date": "2025-07-03", "close": 1.2, "volume": 291008.0}, {"date": "2025-07-07", "close": 1.12, "volume": 383217.0}, {"date": "2025-07-08", "close": 1.22, "volume": 344562.0}, {"date": "2025-07-09", "close": 1.25, "volume": 219273.0}, {"date": "2025-07-10", "close": 1.27, "volume": 570100.0}, {"date": "2025-07-11", "close": 1.27, "volume": 124338.0}, {"date": "2025-07-14", "close": 1.36, "volume": 260917.0}, {"date": "2025-07-15", "close": 1.25, "volume": 146124.0}, {"date": "2025-07-16", "close": 1.33, "volume": 119789.0}, {"date": "2025-07-17", "close": 1.36, "volume": 70764.0}, {"date": "2025-07-18", "close": 1.36, "volume": 246467.0}, {"date": "2025-07-21", "close": 1.39, "volume": 148904.0}, {"date": "2025-07-22", "close": 1.41, "volume": 128166.0}, {"date": "2025-07-23", "close": 1.42, "volume": 147982.0}, {"date": "2025-07-24", "close": 1.39, "volume": 169062.0}, {"date": "2025-07-25", "close": 1.32, "volume": 286613.0}, {"date": "2025-07-28", "close": 1.28, "volume": 49202.0}, {"date": "2025-07-29", "close": 1.27, "volume": 390613.0}, {"date": "2025-07-30", "close": 1.25, "volume": 108693.0}, {"date": "2025-07-31", "close": 2.93, "volume": 376409000.0}, {"date": "2025-08-01", "close": 2.74, "volume": 7831886.0}, {"date": "2025-08-04", "close": 3.11, "volume": 49145200.0}, {"date": "2025-08-05", "close": 2.98, "volume": 2202417.0}, {"date": "2025-08-06", "close": 3.2, "volume": 1681760.0}, {"date": "2025-08-07", "close": 3.29, "volume": 2171178.0}, {"date": "2025-08-08", "close": 2.9, "volume": 1018935.0}, {"date": "2025-08-11", "close": 2.44, "volume": 954275.0}, {"date": "2025-08-12", "close": 2.56, "volume": 422731.0}, {"date": "2025-08-13", "close": 2.45, "volume": 387774.0}, {"date": "2025-08-14", "close": 2.94, "volume": 794294.0}, {"date": "2025-08-15", "close": 2.78, "volume": 284204.0}, {"date": "2025-08-18", "close": 4.96, "volume": 184362800.0}, {"date": "2025-08-19", "close": 3.7, "volume": 4313019.0}, {"date": "2025-08-20", "close": 3.61, "volume": 3057751.0}, {"date": "2025-08-21", "close": 3.36, "volume": 679822.0}, {"date": "2025-08-22", "close": 3.38, "volume": 603996.0}, {"date": "2025-08-25", "close": 3.13, "volume": 472282.0}, {"date": "2025-08-26", "close": 3.14, "volume": 361078.0}, {"date": "2025-08-27", "close": 3.0, "volume": 330221.0}, {"date": "2025-08-28", "close": 3.06, "volume": 304545.0}, {"date": "2025-08-29", "close": 3.1, "volume": 257801.0}, {"date": "2025-09-02", "close": 3.11, "volume": 225770.0}, {"date": "2025-09-03", "close": 3.08, "volume": 319264.0}, {"date": "2025-09-04", "close": 3.04, "volume": 4947649.0}, {"date": "2025-09-05", "close": 2.86, "volume": 234583.0}, {"date": "2025-09-08", "close": 2.66, "volume": 359966.0}, {"date": "2025-09-09", "close": 2.68, "volume": 193329.0}, {"date": "2025-09-10", "close": 2.78, "volume": 149246.0}, {"date": "2025-09-11", "close": 2.78, "volume": 136531.0}, {"date": "2025-09-12", "close": 2.92, "volume": 218403.0}, {"date": "2025-09-15", "close": 2.75, "volume": 184386.0}, {"date": "2025-09-16", "close": 2.79, "volume": 129996.0}, {"date": "2025-09-17", "close": 2.81, "volume": 59473.0}, {"date": "2025-09-18", "close": 2.76, "volume": 157979.0}, {"date": "2025-09-19", "close": 2.69, "volume": 398399.0}, {"date": "2025-09-22", "close": 2.33, "volume": 351253.0}, {"date": "2025-09-23", "close": 1.95, "volume": 8052480.0}, {"date": "2025-09-24", "close": 1.83, "volume": 889873.0}, {"date": "2025-09-25", "close": 1.62, "volume": 1003498.0}, {"date": "2025-09-26", "close": 1.2, "volume": 6820278.0}, {"date": "2025-09-29", "close": 1.11, "volume": 1521983.0}, {"date": "2025-09-30", "close": 1.16, "volume": 1122959.0}, {"date": "2025-10-01", "close": 1.24, "volume": 2352820.0}, {"date": "2025-10-02", "close": 1.28, "volume": 3787942.0}, {"date": "2025-10-03", "close": 1.38, "volume": 2391225.0}, {"date": "2025-10-06", "close": 1.37, "volume": 1391920.0}, {"date": "2025-10-07", "close": 1.64, "volume": 18903550.0}, {"date": "2025-10-08", "close": 1.81, "volume": 4375555.0}, {"date": "2025-10-09", "close": 1.79, "volume": 1659220.0}, {"date": "2025-10-10", "close": 1.68, "volume": 1740405.0}, {"date": "2025-10-13", "close": 1.72, "volume": 483316.0}, {"date": "2025-10-14", "close": 1.63, "volume": 594399.0}, {"date": "2025-10-15", "close": 1.58, "volume": 431362.0}, {"date": "2025-10-16", "close": 1.55, "volume": 426827.0}, {"date": "2025-10-17", "close": 1.65, "volume": 485286.0}, {"date": "2025-10-20", "close": 1.7, "volume": 414889.0}, {"date": "2025-10-21", "close": 1.65, "volume": 224831.0}, {"date": "2025-10-22", "close": 1.61, "volume": 339581.0}, {"date": "2025-10-23", "close": 1.6, "volume": 194637.0}, {"date": "2025-10-24", "close": 1.58, "volume": 638576.0}, {"date": "2025-10-27", "close": 1.56, "volume": 180419.0}, {"date": "2025-10-28", "close": 1.56, "volume": 176027.0}, {"date": "2025-10-29", "close": 1.57, "volume": 240661.0}, {"date": "2025-10-30", "close": 1.51, "volume": 247157.0}, {"date": "2025-10-31", "close": 1.55, "volume": 175132.0}, {"date": "2025-11-03", "close": 1.47, "volume": 219498.0}, {"date": "2025-11-04", "close": 1.34, "volume": 696820.0}, {"date": "2025-11-05", "close": 1.38, "volume": 239762.0}, {"date": "2025-11-06", "close": 1.28, "volume": 286439.0}, {"date": "2025-11-07", "close": 1.37, "volume": 271477.0}, {"date": "2025-11-10", "close": 1.36, "volume": 152849.0}, {"date": "2025-11-11", "close": 1.42, "volume": 158516.0}, {"date": "2025-11-12", "close": 1.36, "volume": 118422.0}, {"date": "2025-11-13", "close": 1.38, "volume": 412451.0}, {"date": "2025-11-14", "close": 1.37, "volume": 90636.0}, {"date": "2025-11-17", "close": 1.35, "volume": 114107.0}, {"date": "2025-11-18", "close": 1.37, "volume": 246848.0}, {"date": "2025-11-19", "close": 1.32, "volume": 558233.0}, {"date": "2025-11-20", "close": 1.27, "volume": 294061.0}, {"date": "2025-11-21", "close": 1.41, "volume": 236790.0}, {"date": "2025-11-24", "close": 1.43, "volume": 449677.0}, {"date": "2025-11-25", "close": 1.41, "volume": 223588.0}, {"date": "2025-11-26", "close": 1.47, "volume": 170409.0}, {"date": "2025-11-28", "close": 1.59, "volume": 394959.0}, {"date": "2025-12-01", "close": 1.52, "volume": 263966.0}, {"date": "2025-12-02", "close": 1.58, "volume": 206648.0}, {"date": "2025-12-03", "close": 1.55, "volume": 202368.0}, {"date": "2025-12-04", "close": 1.63, "volume": 241457.0}, {"date": "2025-12-05", "close": 1.61, "volume": 790565.0}, {"date": "2025-12-08", "close": 1.58, "volume": 404693.0}, {"date": "2025-12-09", "close": 1.59, "volume": 110016.0}, {"date": "2025-12-10", "close": 1.6, "volume": 370533.0}, {"date": "2025-12-11", "close": 1.63, "volume": 364753.0}, {"date": "2025-12-12", "close": 1.65, "volume": 356829.0}, {"date": "2025-12-15", "close": 1.55, "volume": 218461.0}, {"date": "2025-12-16", "close": 1.52, "volume": 263577.0}, {"date": "2025-12-17", "close": 1.23, "volume": 1455829.0}, {"date": "2025-12-18", "close": 1.23, "volume": 1371535.0}, {"date": "2025-12-19", "close": 1.38, "volume": 1087401.0}, {"date": "2025-12-22", "close": 1.33, "volume": 396971.0}, {"date": "2025-12-23", "close": 1.37, "volume": 276177.0}, {"date": "2025-12-24", "close": 1.44, "volume": 217189.0}, {"date": "2025-12-26", "close": 1.37, "volume": 227971.0}, {"date": "2025-12-29", "close": 1.41, "volume": 242363.0}, {"date": "2025-12-30", "close": 1.33, "volume": 351460.0}, {"date": "2025-12-31", "close": 1.34, "volume": 264177.0}, {"date": "2026-01-02", "close": 1.42, "volume": 189721.0}, {"date": "2026-01-05", "close": 1.43, "volume": 286187.0}, {"date": "2026-01-06", "close": 1.41, "volume": 181550.0}, {"date": "2026-01-07", "close": 1.46, "volume": 76040.0}, {"date": "2026-01-08", "close": 1.44, "volume": 193547.0}, {"date": "2026-01-09", "close": 1.35, "volume": 147874.0}, {"date": "2026-01-12", "close": 1.37, "volume": 165931.0}, {"date": "2026-01-13", "close": 1.37, "volume": 77594.0}, {"date": "2026-01-14", "close": 1.38, "volume": 317919.0}, {"date": "2026-01-15", "close": 1.34, "volume": 203511.0}, {"date": "2026-01-16", "close": 1.41, "volume": 145647.0}, {"date": "2026-01-20", "close": 1.38, "volume": 146491.0}, {"date": "2026-01-21", "close": 1.4, "volume": 235628.0}, {"date": "2026-01-22", "close": 1.42, "volume": 192631.0}, {"date": "2026-01-23", "close": 1.38, "volume": 127834.0}, {"date": "2026-01-26", "close": 1.29, "volume": 322664.0}, {"date": "2026-01-27", "close": 1.34, "volume": 186300.0}, {"date": "2026-01-28", "close": 1.37, "volume": 133869.0}, {"date": "2026-01-29", "close": 1.31, "volume": 229415.0}, {"date": "2026-01-30", "close": 1.25, "volume": 265330.0}, {"date": "2026-02-02", "close": 1.23, "volume": 123687.0}, {"date": "2026-02-03", "close": 1.23, "volume": 181635.0}, {"date": "2026-02-04", "close": 1.16, "volume": 218893.0}, {"date": "2026-02-05", "close": 1.04, "volume": 313560.0}, {"date": "2026-02-06", "close": 1.13, "volume": 149617.0}, {"date": "2026-02-09", "close": 1.12, "volume": 114394.0}, {"date": "2026-02-10", "close": 1.12, "volume": 45591.0}, {"date": "2026-02-11", "close": 1.08, "volume": 241675.0}, {"date": "2026-02-12", "close": 1.06, "volume": 130833.0}, {"date": "2026-02-13", "close": 1.09, "volume": 157749.0}, {"date": "2026-02-17", "close": 1.11, "volume": 151190.0}, {"date": "2026-02-18", "close": 1.09, "volume": 161693.0}, {"date": "2026-02-19", "close": 1.11, "volume": 74547.0}, {"date": "2026-02-20", "close": 1.1, "volume": 63302.0}, {"date": "2026-02-23", "close": 1.1, "volume": 106473.0}, {"date": "2026-02-24", "close": 1.15, "volume": 90354.0}, {"date": "2026-02-25", "close": 1.18, "volume": 80883.0}, {"date": "2026-02-26", "close": 1.15, "volume": 399352.0}, {"date": "2026-02-27", "close": 1.18, "volume": 104536.0}, {"date": "2026-03-02", "close": 1.17, "volume": 105190.0}, {"date": "2026-03-03", "close": 1.14, "volume": 96149.0}, {"date": "2026-03-04", "close": 1.17, "volume": 92261.0}, {"date": "2026-03-05", "close": 1.15, "volume": 115529.0}, {"date": "2026-03-06", "close": 1.19, "volume": 93305.0}, {"date": "2026-03-09", "close": 1.2, "volume": 92174.0}, {"date": "2026-03-10", "close": 1.23, "volume": 344085.0}, {"date": "2026-03-11", "close": 1.23, "volume": 143780.0}, {"date": "2026-03-12", "close": 1.22, "volume": 137232.0}, {"date": "2026-03-13", "close": 1.23, "volume": 175719.0}, {"date": "2026-03-16", "close": 1.23, "volume": 152182.0}, {"date": "2026-03-17", "close": 1.26, "volume": 91993.0}, {"date": "2026-03-18", "close": 1.22, "volume": 190592.0}, {"date": "2026-03-19", "close": 1.22, "volume": 119761.0}, {"date": "2026-03-20", "close": 1.2, "volume": 150466.0}, {"date": "2026-03-23", "close": 1.21, "volume": 60489.0}, {"date": "2026-03-24", "close": 1.17, "volume": 121480.0}, {"date": "2026-03-25", "close": 1.2, "volume": 110116.0}, {"date": "2026-03-26", "close": 1.21, "volume": 4004819.0}, {"date": "2026-03-27", "close": 1.13, "volume": 266526.0}, {"date": "2026-03-30", "close": 1.11, "volume": 175978.0}, {"date": "2026-03-31", "close": 1.18, "volume": 202063.0}, {"date": "2026-04-01", "close": 1.15, "volume": 166512.0}, {"date": "2026-04-02", "close": 1.14, "volume": 379587.0}, {"date": "2026-04-06", "close": 1.14, "volume": 136459.0}, {"date": "2026-04-07", "close": 1.14, "volume": 86660.0}, {"date": "2026-04-08", "close": 1.15, "volume": 114687.0}, {"date": "2026-04-09", "close": 1.14, "volume": 162414.0}, {"date": "2026-04-10", "close": 1.12, "volume": 104059.0}, {"date": "2026-04-13", "close": 1.15, "volume": 166088.0}, {"date": "2026-04-14", "close": 1.15, "volume": 93012.0}, {"date": "2026-04-15", "close": 1.15, "volume": 182532.0}, {"date": "2026-04-16", "close": 1.17, "volume": 182610.0}, {"date": "2026-04-17", "close": 1.25, "volume": 574715.0}, {"date": "2026-04-20", "close": 1.38, "volume": 917631.0}, {"date": "2026-04-21", "close": 1.34, "volume": 313445.0}, {"date": "2026-04-22", "close": 1.34, "volume": 160923.0}, {"date": "2026-04-23", "close": 1.37, "volume": 139234.0}, {"date": "2026-04-24", "close": 1.39, "volume": 64181.0}, {"date": "2026-04-27", "close": 1.415, "volume": 115724.0}, {"date": "2026-04-28", "close": 0.4209, "volume": 15240760.0}, {"date": "2026-04-29", "close": 0.338, "volume": 3905631.0}, {"date": "2026-04-30", "close": 0.345, "volume": 1518456.0}, {"date": "2026-05-01", "close": 0.345, "volume": 928705.0}, {"date": "2026-05-04", "close": 0.345, "volume": 797978.0}, {"date": "2026-05-05", "close": 0.3181, "volume": 1352980.0}, {"date": "2026-05-06", "close": 0.331, "volume": 878547.0}, {"date": "2026-05-07", "close": 0.3082, "volume": 697929.0}, {"date": "2026-05-08", "close": 0.293, "volume": 1003487.0}, {"date": "2026-05-11", "close": 0.2801, "volume": 742742.0}, {"date": "2026-05-12", "close": 0.3097, "volume": 1869823.0}, {"date": "2026-05-13", "close": 0.3628, "volume": 1687110.0}, {"date": "2026-05-14", "close": 0.4058, "volume": 1108894.0}, {"date": "2026-05-15", "close": 0.3599, "volume": 635036.0}, {"date": "2026-05-18", "close": 0.4086, "volume": 4411549.0}, {"date": "2026-05-19", "close": 0.3756, "volume": 829976.0}, {"date": "2026-05-20", "close": 0.3878, "volume": 398457.0}, {"date": "2026-05-21", "close": 0.39, "volume": 742744.0}, {"date": "2026-05-22", "close": 0.3901, "volume": 946252.0}, {"date": "2026-05-26", "close": 0.513, "volume": 93813960.0}, {"date": "2026-05-27", "close": 0.8657, "volume": 246553800.0}, {"date": "2026-05-28", "close": 0.9726, "volume": 21990880.0}, {"date": "2026-05-29", "close": 0.91, "volume": 13165720.0}, {"date": "2026-06-01", "close": 0.8253, "volume": 5673800.0}, {"date": "2026-06-02", "close": 0.7488, "volume": 4734042.0}, {"date": "2026-06-03", "close": 0.4831, "volume": 6771710.0}, {"date": "2026-06-04", "close": 0.4809, "volume": 2745055.0}, {"date": "2026-06-05", "close": 0.4433, "volume": 1479469.0}, {"date": "2026-06-08", "close": 0.4225, "volume": 13790970.0}, {"date": "2026-06-09", "close": 0.427, "volume": 1485525.0}, {"date": "2026-06-10", "close": 0.4576, "volume": 1405097.0}, {"date": "2026-06-11", "close": 0.431, "volume": 760198.0}, {"date": "2026-06-12", "close": 0.43, "volume": 842487.0}, {"date": "2026-06-15", "close": 0.4499, "volume": 1131387.0}, {"date": "2026-06-16", "close": 0.4254, "volume": 795633.0}, {"date": "2026-06-17", "close": 0.402, "volume": 716203.0}, {"date": "2026-06-18", "close": 0.3995, "volume": 898673.0}, {"date": "2026-06-22", "close": 0.39, "volume": 877899.0}, {"date": "2026-06-23", "close": 0.381, "volume": 743461.0}, {"date": "2026-06-24", "close": 0.391, "volume": 982586.0}, {"date": "2026-06-25", "close": 0.395, "volume": 920450.0}, {"date": "2026-06-26", "close": 0.41, "volume": 657305.0}, {"date": "2026-06-29", "close": 0.4, "volume": 449541.0}, {"date": "2026-06-30", "close": 0.396, "volume": 323016.0}, {"date": "2026-07-01", "close": 0.397, "volume": 548549.0}, {"date": "2026-07-02", "close": 0.387, "volume": 868145.0}, {"date": "2026-07-06", "close": 0.3848, "volume": 516738.0}, {"date": "2026-07-07", "close": 0.3858, "volume": 339738.0}, {"date": "2026-07-08", "close": 0.37, "volume": 488785.0}, {"date": "2026-07-09", "close": 0.3679, "volume": 368657.0}, {"date": "2026-07-10", "close": 0.3599, "volume": 269800.0}, {"date": "2026-07-13", "close": 0.3528, "volume": 253285.0}, {"date": "2026-07-14", "close": 0.3699, "volume": 472429.0}, {"date": "2026-07-15", "close": 0.372, "volume": 428483.0}, {"date": "2026-07-16", "close": 0.3597, "volume": 290116.0}, {"date": "2026-07-17", "close": 0.359, "volume": 650481.0}, {"date": "2026-07-20", "close": 0.3584, "volume": 357509.0}, {"date": "2026-07-21", "close": 0.3641, "volume": 198583.0}, {"date": "2026-07-22", "close": 0.3625, "volume": 303409.0}, {"date": "2026-07-23", "close": 0.3685, "volume": 524326.0}, {"date": "2026-07-24", "close": 0.3713, "volume": 151226.0}], "refreshing": true}