{"ticker": "TRAW", "overview": {"name": "Traws Pharma, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TRAW", "has_prices": true, "as_of": "2026-07-24", "last": 0.4881, "prev_close": 0.52, "change": -0.03190000000000004, "change_pct": -0.06134615384615392, "session_volume": 182494.0, "vwap_5": 0.5505175189464817, "vwap_20": 0.7032907524815316, "vwap_60": 1.968653518960822, "vwap_250": 1.9620316817853498, "high_52w": 2.82, "low_52w": 0.4881, "avg_volume_20": 169376.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005209", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sirenia Capital Management LP takes a 9.9% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-005209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001193125-26-352962", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ikarian Capital, LLC moves to a 9.5% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352962-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002050709-26-000026", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Squadron Capital Management LLC", "who_key": "Squadron Capital Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Squadron Capital Management LLC raises a passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2050709/0002050709-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-004949", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Adage Capital Management, L.P. moves to a 4.79% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004949-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001193125-26-226563", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PERCEPTIVE ADVISORS LLC moves to a 6.1% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226563-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0002050709-26-000014", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Squadron Capital Management LLC", "who_key": "Squadron Capital Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Squadron Capital Management LLC moves to a 6.4% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2050709/0002050709-26-000014-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000947871-26-000492", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS 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": null, "country": "", "headline": "ORBIMED ADVISORS LLC moves to a 11.9% activist stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000492-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261588}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005209", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Sirenia Capital Management LP", "who_key": "Sirenia Capital Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Sirenia Capital Management LP takes a 9.9% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2115022/0000919574-26-005209-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001193125-26-352962", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Ikarian Capital, LLC", "who_key": "Ikarian Capital, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ikarian Capital, LLC moves to a 9.5% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1778253/0001193125-26-352962-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002050709-26-000026", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Squadron Capital Management LLC", "who_key": "Squadron Capital Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Squadron Capital Management LLC raises a passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2050709/0002050709-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000919574-26-004949", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Adage Capital Management, L.P. moves to a 4.79% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004949-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}, {"id": "13DG-0001193125-26-226563", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Perceptive Advisors LLC", "who_key": "PERCEPTIVE ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PERCEPTIVE ADVISORS LLC moves to a 6.1% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1224962/0001193125-26-226563-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0002050709-26-000014", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Squadron Capital Management LLC", "who_key": "Squadron Capital Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Squadron Capital Management LLC moves to a 6.4% passive stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/2050709/0002050709-26-000014-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0000947871-26-000492", "src": "13DG", "ticker": "TRAW", "cik": "1130598", "company": "Traws Pharma, Inc.", "company_raw": "Traws Pharma, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS 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": null, "country": "", "headline": "ORBIMED ADVISORS LLC moves to a 11.9% activist stake in TRAW", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000492-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261588}], "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": "Traws Pharma, Inc. - Common Stock", "new_value": "Traws Pharma, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001130598", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001130598", "applied": 1, "detected_at": "2026-10-28T01:46:10.049967"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TRAW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 125.0, "volume": 10792.0}, {"date": "2021-07-28", "close": 132.25, "volume": 6053.0}, {"date": "2021-07-29", "close": 125.75, "volume": 5621.0}, {"date": "2021-07-30", "close": 124.25, "volume": 6645.0}, {"date": "2021-08-02", "close": 129.75, "volume": 8867.0}, {"date": "2021-08-03", "close": 126.0, "volume": 10846.0}, {"date": "2021-08-04", "close": 125.25, "volume": 11377.0}, {"date": "2021-08-05", "close": 128.0, "volume": 6849.0}, {"date": "2021-08-06", "close": 128.25, "volume": 4430.0}, {"date": "2021-08-09", "close": 131.25, "volume": 11441.0}, {"date": "2021-08-10", "close": 126.75, "volume": 8535.0}, {"date": "2021-08-11", "close": 129.75, "volume": 7786.0}, {"date": "2021-08-12", "close": 129.5, "volume": 8991.0}, {"date": "2021-08-13", "close": 124.0, "volume": 14541.0}, {"date": "2021-08-16", "close": 118.0, "volume": 12108.0}, {"date": "2021-08-17", "close": 114.5, "volume": 12013.0}, {"date": "2021-08-18", "close": 119.5, "volume": 14923.0}, {"date": "2021-08-19", "close": 111.75, "volume": 9886.0}, {"date": "2021-08-20", "close": 115.75, "volume": 5577.0}, {"date": "2021-08-23", "close": 119.75, "volume": 9833.0}, {"date": "2021-08-24", "close": 125.5, "volume": 9482.0}, {"date": "2021-08-25", "close": 128.0, "volume": 11889.0}, {"date": "2021-08-26", "close": 131.25, "volume": 14693.0}, {"date": "2021-08-27", "close": 130.5, "volume": 9383.0}, {"date": "2021-08-30", "close": 130.0, "volume": 5490.0}, {"date": "2021-08-31", "close": 133.25, "volume": 16723.0}, {"date": "2021-09-01", "close": 131.5, "volume": 10573.0}, {"date": "2021-09-02", "close": 132.0, "volume": 10410.0}, {"date": "2021-09-03", "close": 130.5, "volume": 8592.0}, {"date": "2021-09-07", "close": 130.0, "volume": 8217.0}, {"date": "2021-09-08", "close": 127.25, "volume": 11901.0}, {"date": "2021-09-09", "close": 127.25, "volume": 7055.0}, {"date": "2021-09-10", "close": 128.25, "volume": 11162.0}, {"date": "2021-09-13", "close": 126.0, "volume": 6735.0}, {"date": "2021-09-14", "close": 120.5, "volume": 10657.0}, {"date": "2021-09-15", "close": 121.0, "volume": 8328.0}, {"date": "2021-09-16", "close": 121.75, "volume": 6199.0}, {"date": "2021-09-17", "close": 127.75, "volume": 10337.0}, {"date": "2021-09-20", "close": 118.0, "volume": 9951.0}, {"date": "2021-09-21", "close": 122.5, "volume": 7579.0}, {"date": "2021-09-22", "close": 157.5, "volume": 3205380.0}, {"date": "2021-09-23", "close": 127.75, "volume": 231561.0}, {"date": "2021-09-24", "close": 101.0, "volume": 364598.0}, {"date": "2021-09-27", "close": 99.375, "volume": 96506.0}, {"date": "2021-09-28", "close": 95.25, "volume": 104658.0}, {"date": "2021-09-29", "close": 96.75, "volume": 81213.0}, {"date": "2021-09-30", "close": 95.75, "volume": 62794.0}, {"date": "2021-10-01", "close": 91.5, "volume": 68426.0}, {"date": "2021-10-04", "close": 88.0, "volume": 29541.0}, {"date": "2021-10-05", "close": 90.5, "volume": 25796.0}, {"date": "2021-10-06", "close": 88.25, "volume": 18790.0}, {"date": "2021-10-07", "close": 91.5, "volume": 24514.0}, {"date": "2021-10-08", "close": 89.5, "volume": 13291.0}, {"date": "2021-10-11", "close": 91.75, "volume": 14910.0}, {"date": "2021-10-12", "close": 93.25, "volume": 16179.0}, {"date": "2021-10-13", "close": 93.25, "volume": 30908.0}, {"date": "2021-10-14", "close": 91.75, "volume": 18130.0}, {"date": "2021-10-15", "close": 91.75, "volume": 16916.0}, {"date": "2021-10-18", "close": 91.75, "volume": 18918.0}, {"date": "2021-10-19", "close": 92.25, "volume": 20789.0}, {"date": "2021-10-20", "close": 92.5, "volume": 20613.0}, {"date": "2021-10-21", "close": 90.25, "volume": 18836.0}, {"date": "2021-10-22", "close": 86.5, "volume": 27697.0}, {"date": "2021-10-25", "close": 86.25, "volume": 21618.0}, {"date": "2021-10-26", "close": 86.25, "volume": 17152.0}, {"date": "2021-10-27", "close": 84.25, "volume": 11960.0}, {"date": "2021-10-28", "close": 87.0, "volume": 9545.0}, {"date": "2021-10-29", "close": 86.5, "volume": 21041.0}, {"date": "2021-11-01", "close": 89.75, "volume": 18263.0}, {"date": "2021-11-02", "close": 91.0, "volume": 12040.0}, {"date": "2021-11-03", "close": 91.75, "volume": 17609.0}, {"date": "2021-11-04", "close": 89.5, "volume": 14821.0}, {"date": "2021-11-05", "close": 88.0, "volume": 14846.0}, {"date": "2021-11-08", "close": 88.25, "volume": 10969.0}, {"date": "2021-11-09", "close": 87.5, "volume": 17327.0}, {"date": "2021-11-10", "close": 84.75, "volume": 14797.0}, {"date": "2021-11-11", "close": 87.25, "volume": 13300.0}, {"date": "2021-11-12", "close": 85.75, "volume": 13872.0}, {"date": "2021-11-15", "close": 88.25, "volume": 25293.0}, {"date": "2021-11-16", "close": 83.5, "volume": 19515.0}, {"date": "2021-11-17", "close": 82.5, "volume": 13971.0}, {"date": "2021-11-18", "close": 78.5, "volume": 28506.0}, {"date": "2021-11-19", "close": 79.0, "volume": 16325.0}, {"date": "2021-11-22", "close": 76.0, "volume": 27416.0}, {"date": "2021-11-23", "close": 79.5, "volume": 10363.0}, {"date": "2021-11-24", "close": 82.25, "volume": 7966.0}, {"date": "2021-11-26", "close": 79.25, "volume": 6641.0}, {"date": "2021-11-29", "close": 76.25, "volume": 9038.0}, {"date": "2021-11-30", "close": 75.0, "volume": 16233.0}, {"date": "2021-12-01", "close": 68.5, "volume": 16283.0}, {"date": "2021-12-02", "close": 72.25, "volume": 14173.0}, {"date": "2021-12-03", "close": 66.0, "volume": 19978.0}, {"date": "2021-12-06", "close": 67.25, "volume": 9678.0}, {"date": "2021-12-07", "close": 72.5, "volume": 11286.0}, {"date": "2021-12-08", "close": 74.25, "volume": 7200.0}, {"date": "2021-12-09", "close": 71.5, "volume": 6512.0}, {"date": "2021-12-10", "close": 69.25, "volume": 4834.0}, {"date": "2021-12-13", "close": 67.75, "volume": 10874.0}, {"date": "2021-12-14", "close": 64.75, "volume": 10591.0}, {"date": "2021-12-15", "close": 70.0, "volume": 16035.0}, {"date": "2021-12-16", "close": 66.5, "volume": 15364.0}, {"date": "2021-12-17", "close": 67.25, "volume": 15815.0}, {"date": "2021-12-20", "close": 69.75, "volume": 17338.0}, {"date": "2021-12-21", "close": 69.75, "volume": 15602.0}, {"date": "2021-12-22", "close": 69.0, "volume": 7592.0}, {"date": "2021-12-23", "close": 71.25, "volume": 11302.0}, {"date": "2021-12-27", "close": 68.5, "volume": 11261.0}, {"date": "2021-12-28", "close": 63.25, "volume": 19245.0}, {"date": "2021-12-29", "close": 62.25, "volume": 17720.0}, {"date": "2021-12-30", "close": 63.5, "volume": 14817.0}, {"date": "2021-12-31", "close": 63.75, "volume": 12679.0}, {"date": "2022-01-03", "close": 70.5, "volume": 29439.0}, {"date": "2022-01-04", "close": 64.25, "volume": 14557.0}, {"date": "2022-01-05", "close": 59.0, "volume": 14944.0}, {"date": "2022-01-06", "close": 59.25, "volume": 7618.0}, {"date": "2022-01-07", "close": 57.5, "volume": 5504.0}, {"date": "2022-01-10", "close": 57.75, "volume": 6692.0}, {"date": "2022-01-11", "close": 58.75, "volume": 8984.0}, {"date": "2022-01-12", "close": 56.25, "volume": 12222.0}, {"date": "2022-01-13", "close": 55.75, "volume": 6432.0}, {"date": "2022-01-14", "close": 55.5, "volume": 12581.0}, {"date": "2022-01-18", "close": 53.5, "volume": 6851.0}, {"date": "2022-01-19", "close": 51.75, "volume": 7477.0}, {"date": "2022-01-20", "close": 51.25, "volume": 6722.0}, {"date": "2022-01-21", "close": 46.75, "volume": 11856.0}, {"date": "2022-01-24", "close": 47.25, "volume": 19907.0}, {"date": "2022-01-25", "close": 46.75, "volume": 5530.0}, {"date": "2022-01-26", "close": 46.0, "volume": 4643.0}, {"date": "2022-01-27", "close": 42.0, "volume": 5963.0}, {"date": "2022-01-28", "close": 43.5, "volume": 4255.0}, {"date": "2022-01-31", "close": 48.75, "volume": 6590.0}, {"date": "2022-02-01", "close": 50.25, "volume": 4763.0}, {"date": "2022-02-02", "close": 46.25, "volume": 5108.0}, {"date": "2022-02-03", "close": 43.75, "volume": 4639.0}, {"date": "2022-02-04", "close": 45.25, "volume": 2838.0}, {"date": "2022-02-07", "close": 45.5, "volume": 4122.0}, {"date": "2022-02-08", "close": 44.5, "volume": 3576.0}, {"date": "2022-02-09", "close": 44.75, "volume": 25678.0}, {"date": "2022-02-10", "close": 42.25, "volume": 8050.0}, {"date": "2022-02-11", "close": 40.75, "volume": 10588.0}, {"date": "2022-02-14", "close": 41.0, "volume": 2618.0}, {"date": "2022-02-15", "close": 42.75, "volume": 4285.0}, {"date": "2022-02-16", "close": 43.75, "volume": 6088.0}, {"date": "2022-02-17", "close": 41.0, "volume": 4206.0}, {"date": "2022-02-18", "close": 40.5, "volume": 2287.0}, {"date": "2022-02-22", "close": 39.75, "volume": 4104.0}, {"date": "2022-02-23", "close": 38.0, "volume": 4637.0}, {"date": "2022-02-24", "close": 39.875, "volume": 10946.0}, {"date": "2022-02-25", "close": 40.25, "volume": 3351.0}, {"date": "2022-02-28", "close": 40.5, "volume": 2310.0}, {"date": "2022-03-01", "close": 45.5, "volume": 39680.0}, {"date": "2022-03-02", "close": 42.75, "volume": 8415.0}, {"date": "2022-03-03", "close": 40.75, "volume": 5340.0}, {"date": "2022-03-04", "close": 38.5, "volume": 6435.0}, {"date": "2022-03-07", "close": 37.5, "volume": 5644.0}, {"date": "2022-03-08", "close": 38.0, "volume": 5667.0}, {"date": "2022-03-09", "close": 40.5, "volume": 15784.0}, {"date": "2022-03-10", "close": 41.0, "volume": 3024.0}, {"date": "2022-03-11", "close": 40.0, "volume": 6271.0}, {"date": "2022-03-14", "close": 36.5, "volume": 4798.0}, {"date": "2022-03-15", "close": 37.5, "volume": 3847.0}, {"date": "2022-03-16", "close": 40.0, "volume": 7244.0}, {"date": "2022-03-17", "close": 46.5, "volume": 11328.0}, {"date": "2022-03-18", "close": 44.0, "volume": 7564.0}, {"date": "2022-03-21", "close": 44.0, "volume": 4333.0}, {"date": "2022-03-22", "close": 45.5, "volume": 5448.0}, {"date": "2022-03-23", "close": 46.75, "volume": 3366.0}, {"date": "2022-03-24", "close": 47.0, "volume": 4823.0}, {"date": "2022-03-25", "close": 49.5, "volume": 11608.0}, {"date": "2022-03-28", "close": 48.5, "volume": 3456.0}, {"date": "2022-03-29", "close": 48.5, "volume": 5424.0}, {"date": "2022-03-30", "close": 47.0, "volume": 2961.0}, {"date": "2022-03-31", "close": 46.0, "volume": 2681.0}, {"date": "2022-04-01", "close": 46.25, "volume": 3065.0}, {"date": "2022-04-04", "close": 47.5, "volume": 3801.0}, {"date": "2022-04-05", "close": 46.0, "volume": 2592.0}, {"date": "2022-04-06", "close": 45.25, "volume": 5592.0}, {"date": "2022-04-07", "close": 44.0, "volume": 1418.0}, {"date": "2022-04-08", "close": 43.25, "volume": 1869.0}, {"date": "2022-04-11", "close": 42.0, "volume": 2582.0}, {"date": "2022-04-12", "close": 40.75, "volume": 2567.0}, {"date": "2022-04-13", "close": 42.0, "volume": 3557.0}, {"date": "2022-04-14", "close": 40.25, "volume": 2380.0}, {"date": "2022-04-18", "close": 37.75, "volume": 5572.0}, {"date": "2022-04-19", "close": 37.75, "volume": 3584.0}, {"date": "2022-04-20", "close": 37.0, "volume": 4440.0}, {"date": "2022-04-21", "close": 36.125, "volume": 3072.0}, {"date": "2022-04-22", "close": 35.0, "volume": 4033.0}, {"date": "2022-04-25", "close": 36.25, "volume": 2486.0}, {"date": "2022-04-26", "close": 34.75, "volume": 4743.0}, {"date": "2022-04-27", "close": 34.75, "volume": 4208.0}, {"date": "2022-04-28", "close": 35.25, "volume": 2242.0}, {"date": "2022-04-29", "close": 34.75, "volume": 1899.0}, {"date": "2022-05-02", "close": 34.5, "volume": 5496.0}, {"date": "2022-05-03", "close": 35.0, "volume": 2131.0}, {"date": "2022-05-04", "close": 35.25, "volume": 2756.0}, {"date": "2022-05-05", "close": 34.25, "volume": 2634.0}, {"date": "2022-05-06", "close": 32.5, "volume": 5872.0}, {"date": "2022-05-09", "close": 29.25, "volume": 7119.0}, {"date": "2022-05-10", "close": 29.625, "volume": 5212.0}, {"date": "2022-05-11", "close": 27.0, "volume": 8470.0}, {"date": "2022-05-12", "close": 26.0, "volume": 9153.0}, {"date": "2022-05-13", "close": 27.0, "volume": 5017.0}, {"date": "2022-05-16", "close": 27.375, "volume": 2102.0}, {"date": "2022-05-17", "close": 29.75, "volume": 2800.0}, {"date": "2022-05-18", "close": 28.0, "volume": 2555.0}, {"date": "2022-05-19", "close": 27.9625, "volume": 1943.0}, {"date": "2022-05-20", "close": 27.25, "volume": 3167.0}, {"date": "2022-05-23", "close": 28.0, "volume": 1468.0}, {"date": "2022-05-24", "close": 27.0, "volume": 2947.0}, {"date": "2022-05-25", "close": 27.0, "volume": 1918.0}, {"date": "2022-05-26", "close": 28.0, "volume": 2355.0}, {"date": "2022-05-27", "close": 28.75, "volume": 2068.0}, {"date": "2022-05-31", "close": 29.5, "volume": 3632.0}, {"date": "2022-06-01", "close": 28.5, "volume": 2619.0}, {"date": "2022-06-02", "close": 33.5, "volume": 22902.0}, {"date": "2022-06-03", "close": 36.0, "volume": 9553.0}, {"date": "2022-06-06", "close": 34.0, "volume": 6605.0}, {"date": "2022-06-07", "close": 34.0, "volume": 4128.0}, {"date": "2022-06-08", "close": 35.25, "volume": 2242.0}, {"date": "2022-06-09", "close": 35.75, "volume": 4763.0}, {"date": "2022-06-10", "close": 33.25, "volume": 3536.0}, {"date": "2022-06-13", "close": 29.25, "volume": 5984.0}, {"date": "2022-06-14", "close": 29.25, "volume": 8351.0}, {"date": "2022-06-15", "close": 29.75, "volume": 3002.0}, {"date": "2022-06-16", "close": 29.25, "volume": 3385.0}, {"date": "2022-06-17", "close": 29.75, "volume": 1828.0}, {"date": "2022-06-21", "close": 30.75, "volume": 1974.0}, {"date": "2022-06-22", "close": 30.5, "volume": 1635.0}, {"date": "2022-06-23", "close": 31.25, "volume": 3332.0}, {"date": "2022-06-24", "close": 32.0, "volume": 3759.0}, {"date": "2022-06-27", "close": 34.0, "volume": 4449.0}, {"date": "2022-06-28", "close": 33.75, "volume": 4596.0}, {"date": "2022-06-29", "close": 33.25, "volume": 1819.0}, {"date": "2022-06-30", "close": 33.0, "volume": 2197.0}, {"date": "2022-07-01", "close": 32.375, "volume": 1247.0}, {"date": "2022-07-05", "close": 33.5, "volume": 1641.0}, {"date": "2022-07-06", "close": 32.75, "volume": 4910.0}, {"date": "2022-07-07", "close": 34.0, "volume": 3836.0}, {"date": "2022-07-08", "close": 34.75, "volume": 1938.0}, {"date": "2022-07-11", "close": 33.6275, "volume": 793.0}, {"date": "2022-07-12", "close": 34.25, "volume": 1620.0}, {"date": "2022-07-13", "close": 33.0, "volume": 1577.0}, {"date": "2022-07-14", "close": 32.5, "volume": 1379.0}, {"date": "2022-07-15", "close": 31.75, "volume": 3857.0}, {"date": "2022-07-18", "close": 31.25, "volume": 6524.0}, {"date": "2022-07-19", "close": 32.0, "volume": 3062.0}, {"date": "2022-07-20", "close": 31.0, "volume": 10488.0}, {"date": "2022-07-21", "close": 32.25, "volume": 4508.0}, {"date": "2022-07-22", "close": 30.75, "volume": 1519.0}, {"date": "2022-07-25", "close": 30.0, "volume": 1992.0}, {"date": "2022-07-26", "close": 28.75, "volume": 4134.0}, {"date": "2022-07-27", "close": 29.75, "volume": 2862.0}, {"date": "2022-07-28", "close": 30.0, "volume": 2556.0}, {"date": "2022-07-29", "close": 30.1125, "volume": 1551.0}, {"date": "2022-08-01", "close": 29.75, "volume": 1101.0}, {"date": "2022-08-02", "close": 32.0, "volume": 10590.0}, {"date": "2022-08-03", "close": 31.75, "volume": 17302.0}, {"date": "2022-08-04", "close": 31.5, "volume": 6611.0}, {"date": "2022-08-05", "close": 36.25, "volume": 33986.0}, {"date": "2022-08-08", "close": 33.5, "volume": 14766.0}, {"date": "2022-08-09", "close": 32.25, "volume": 3420.0}, {"date": "2022-08-10", "close": 32.25, "volume": 2754.0}, {"date": "2022-08-11", "close": 32.94, "volume": 4834.0}, {"date": "2022-08-12", "close": 33.5, "volume": 4034.0}, {"date": "2022-08-15", "close": 31.75, "volume": 7907.0}, {"date": "2022-08-16", "close": 31.75, "volume": 2555.0}, {"date": "2022-08-17", "close": 31.75, "volume": 2707.0}, {"date": "2022-08-18", "close": 31.5, "volume": 3715.0}, {"date": "2022-08-19", "close": 30.75, "volume": 2538.0}, {"date": "2022-08-22", "close": 31.0, "volume": 3062.0}, {"date": "2022-08-23", "close": 31.125, "volume": 944.0}, {"date": "2022-08-24", "close": 31.5, "volume": 761.0}, {"date": "2022-08-25", "close": 32.125, "volume": 2167.0}, {"date": "2022-08-26", "close": 31.25, "volume": 2381.0}, {"date": "2022-08-29", "close": 31.0, "volume": 1465.0}, {"date": "2022-08-30", "close": 30.25, "volume": 1570.0}, {"date": "2022-08-31", "close": 29.875, "volume": 1696.0}, {"date": "2022-09-01", "close": 29.625, "volume": 1676.0}, {"date": "2022-09-02", "close": 29.0, "volume": 2603.0}, {"date": "2022-09-06", "close": 28.75, "volume": 2379.0}, {"date": "2022-09-07", "close": 28.75, "volume": 979.0}, {"date": "2022-09-08", "close": 28.875, "volume": 2462.0}, {"date": "2022-09-09", "close": 29.0, "volume": 1720.0}, {"date": "2022-09-12", "close": 29.25, "volume": 8052.0}, {"date": "2022-09-13", "close": 29.75, "volume": 5897.0}, {"date": "2022-09-14", "close": 29.5, "volume": 2354.0}, {"date": "2022-09-15", "close": 29.25, "volume": 2447.0}, {"date": "2022-09-16", "close": 28.0, "volume": 3040.0}, {"date": "2022-09-19", "close": 28.0, "volume": 2388.0}, {"date": "2022-09-20", "close": 27.25, "volume": 1457.0}, {"date": "2022-09-21", "close": 25.75, "volume": 3889.0}, {"date": "2022-09-22", "close": 24.17, "volume": 3326.0}, {"date": "2022-09-23", "close": 23.7, "volume": 3779.0}, {"date": "2022-09-26", "close": 23.1825, "volume": 1255.0}, {"date": "2022-09-27", "close": 22.5025, "volume": 2342.0}, {"date": "2022-09-28", "close": 24.0175, "volume": 1952.0}, {"date": "2022-09-29", "close": 23.4925, "volume": 748.0}, {"date": "2022-09-30", "close": 22.025, "volume": 2671.0}, {"date": "2022-10-03", "close": 21.425, "volume": 2700.0}, {"date": "2022-10-04", "close": 21.8775, "volume": 2928.0}, {"date": "2022-10-05", "close": 21.405, "volume": 3138.0}, {"date": "2022-10-06", "close": 21.75, "volume": 1772.0}, {"date": "2022-10-07", "close": 21.0, "volume": 2631.0}, {"date": "2022-10-10", "close": 19.5975, "volume": 6349.0}, {"date": "2022-10-11", "close": 18.875, "volume": 2304.0}, {"date": "2022-10-12", "close": 18.6275, "volume": 2124.0}, {"date": "2022-10-13", "close": 17.39, "volume": 9356.0}, {"date": "2022-10-14", "close": 17.495, "volume": 1561.0}, {"date": "2022-10-17", "close": 17.25, "volume": 1783.0}, {"date": "2022-10-18", "close": 17.6625, "volume": 3360.0}, {"date": "2022-10-19", "close": 17.525, "volume": 1309.0}, {"date": "2022-10-20", "close": 17.4975, "volume": 1434.0}, {"date": "2022-10-21", "close": 17.1325, "volume": 2411.0}, {"date": "2022-10-24", "close": 17.3025, "volume": 1554.0}, {"date": "2022-10-25", "close": 17.8125, "volume": 1137.0}, {"date": "2022-10-26", "close": 18.0025, "volume": 1090.0}, {"date": "2022-10-27", "close": 18.2625, "volume": 1553.0}, {"date": "2022-10-28", "close": 17.9637, "volume": 2052.0}, {"date": "2022-10-31", "close": 18.0, "volume": 903.0}, {"date": "2022-11-01", "close": 17.5, "volume": 3337.0}, {"date": "2022-11-02", "close": 17.545, "volume": 1059.0}, {"date": "2022-11-03", "close": 17.625, "volume": 2649.0}, {"date": "2022-11-04", "close": 16.625, "volume": 3934.0}, {"date": "2022-11-07", "close": 16.76, "volume": 1313.0}, {"date": "2022-11-08", "close": 17.185, "volume": 1483.0}, {"date": "2022-11-09", "close": 16.6112, "volume": 908.0}, {"date": "2022-11-10", "close": 16.75, "volume": 2846.0}, {"date": "2022-11-11", "close": 17.8725, "volume": 6165.0}, {"date": "2022-11-14", "close": 22.0, "volume": 20938.0}, {"date": "2022-11-15", "close": 21.0, "volume": 12696.0}, {"date": "2022-11-16", "close": 22.6275, "volume": 6277.0}, {"date": "2022-11-17", "close": 22.51, "volume": 6368.0}, {"date": "2022-11-18", "close": 24.2525, "volume": 6893.0}, {"date": "2022-11-21", "close": 22.5, "volume": 4450.0}, {"date": "2022-11-22", "close": 20.5275, "volume": 2715.0}, {"date": "2022-11-23", "close": 20.825, "volume": 1554.0}, {"date": "2022-11-25", "close": 20.5, "volume": 2162.0}, {"date": "2022-11-28", "close": 20.54, "volume": 2014.0}, {"date": "2022-11-29", "close": 20.4375, "volume": 1793.0}, {"date": "2022-11-30", "close": 20.875, "volume": 2020.0}, {"date": "2022-12-01", "close": 20.5913, "volume": 1392.0}, {"date": "2022-12-02", "close": 21.32, "volume": 1960.0}, {"date": "2022-12-05", "close": 21.25, "volume": 1753.0}, {"date": "2022-12-06", "close": 20.26, "volume": 1762.0}, {"date": "2022-12-07", "close": 19.0, "volume": 4489.0}, {"date": "2022-12-08", "close": 19.005, "volume": 1239.0}, {"date": "2022-12-09", "close": 18.82, "volume": 1399.0}, {"date": "2022-12-12", "close": 19.625, "volume": 1736.0}, {"date": "2022-12-13", "close": 19.2775, "volume": 807.0}, {"date": "2022-12-14", "close": 18.8775, "volume": 1440.0}, {"date": "2022-12-15", "close": 17.6663, "volume": 865.0}, {"date": "2022-12-16", "close": 17.5, "volume": 2116.0}, {"date": "2022-12-19", "close": 16.2525, "volume": 3321.0}, {"date": "2022-12-20", "close": 16.75, "volume": 2474.0}, {"date": "2022-12-21", "close": 16.56, "volume": 1297.0}, {"date": "2022-12-22", "close": 17.0, "volume": 1893.0}, {"date": "2022-12-23", "close": 16.4, "volume": 3813.0}, {"date": "2022-12-27", "close": 16.9375, "volume": 6445.0}, {"date": "2022-12-28", "close": 15.8275, "volume": 3614.0}, {"date": "2022-12-29", "close": 16.3022, "volume": 4380.0}, {"date": "2022-12-30", "close": 16.1425, "volume": 5671.0}, {"date": "2023-01-03", "close": 17.75, "volume": 4011.0}, {"date": "2023-01-04", "close": 17.75, "volume": 3443.0}, {"date": "2023-01-05", "close": 17.8763, "volume": 3266.0}, {"date": "2023-01-06", "close": 18.0, "volume": 2722.0}, {"date": "2023-01-09", "close": 17.7375, "volume": 3091.0}, {"date": "2023-01-10", "close": 18.25, "volume": 4844.0}, {"date": "2023-01-11", "close": 19.27, "volume": 3541.0}, {"date": "2023-01-12", "close": 20.25, "volume": 2537.0}, {"date": "2023-01-13", "close": 21.9975, "volume": 6355.0}, {"date": "2023-01-17", "close": 22.5, "volume": 5901.0}, {"date": "2023-01-18", "close": 21.4225, "volume": 3045.0}, {"date": "2023-01-19", "close": 21.4025, "volume": 1546.0}, {"date": "2023-01-20", "close": 20.75, "volume": 1686.0}, {"date": "2023-01-23", "close": 21.695, "volume": 1278.0}, {"date": "2023-01-24", "close": 20.9761, "volume": 2600.0}, {"date": "2023-01-25", "close": 20.9375, "volume": 1514.0}, {"date": "2023-01-26", "close": 21.6345, "volume": 1180.0}, {"date": "2023-01-27", "close": 21.275, "volume": 2979.0}, {"date": "2023-01-30", "close": 28.0, "volume": 131575.0}, {"date": "2023-01-31", "close": 31.25, "volume": 27911.0}, {"date": "2023-02-01", "close": 35.5, "volume": 31465.0}, {"date": "2023-02-02", "close": 30.5, "volume": 16846.0}, {"date": "2023-02-03", "close": 28.5, "volume": 7780.0}, {"date": "2023-02-06", "close": 29.5, "volume": 6584.0}, {"date": "2023-02-07", "close": 33.5, "volume": 73505.0}, {"date": "2023-02-08", "close": 32.0, "volume": 19717.0}, {"date": "2023-02-09", "close": 30.5, "volume": 6695.0}, {"date": "2023-02-10", "close": 28.25, "volume": 7137.0}, {"date": "2023-02-13", "close": 21.25, "volume": 45007.0}, {"date": "2023-02-14", "close": 22.25, "volume": 11868.0}, {"date": "2023-02-15", "close": 22.6075, "volume": 5759.0}, {"date": "2023-02-16", "close": 22.19, "volume": 4736.0}, {"date": "2023-02-17", "close": 22.1975, "volume": 3502.0}, {"date": "2023-02-21", "close": 21.68, "volume": 6816.0}, {"date": "2023-02-22", "close": 22.25, "volume": 2834.0}, {"date": "2023-02-23", "close": 21.5, "volume": 2370.0}, {"date": "2023-02-24", "close": 20.5175, "volume": 2069.0}, {"date": "2023-02-27", "close": 21.0, "volume": 2144.0}, {"date": "2023-02-28", "close": 20.275, "volume": 2537.0}, {"date": "2023-03-01", "close": 20.25, "volume": 1869.0}, {"date": "2023-03-02", "close": 19.8275, "volume": 1657.0}, {"date": "2023-03-03", "close": 20.525, "volume": 1249.0}, {"date": "2023-03-06", "close": 20.125, "volume": 2132.0}, {"date": "2023-03-07", "close": 19.8775, "volume": 2222.0}, {"date": "2023-03-08", "close": 20.0, "volume": 1118.0}, {"date": "2023-03-09", "close": 19.75, "volume": 1690.0}, {"date": "2023-03-10", "close": 18.875, "volume": 3453.0}, {"date": "2023-03-13", "close": 18.25, "volume": 2221.0}, {"date": "2023-03-14", "close": 18.125, "volume": 2506.0}, {"date": "2023-03-15", "close": 18.325, "volume": 1299.0}, {"date": "2023-03-16", "close": 19.625, "volume": 7651.0}, {"date": "2023-03-17", "close": 20.0, "volume": 4278.0}, {"date": "2023-03-20", "close": 17.25, "volume": 12105.0}, {"date": "2023-03-21", "close": 18.0, "volume": 5411.0}, {"date": "2023-03-22", "close": 18.0, "volume": 1520.0}, {"date": "2023-03-23", "close": 18.07, "volume": 3358.0}, {"date": "2023-03-24", "close": 18.25, "volume": 1667.0}, {"date": "2023-03-27", "close": 17.875, "volume": 1211.0}, {"date": "2023-03-28", "close": 17.715, "volume": 924.0}, {"date": "2023-03-29", "close": 18.94, "volume": 2967.0}, {"date": "2023-03-30", "close": 18.7475, "volume": 1908.0}, {"date": "2023-03-31", "close": 18.2675, "volume": 3099.0}, {"date": "2023-04-03", "close": 17.9675, "volume": 3321.0}, {"date": "2023-04-04", "close": 18.0, "volume": 2534.0}, {"date": "2023-04-05", "close": 17.7125, "volume": 1539.0}, {"date": "2023-04-06", "close": 17.5, "volume": 2985.0}, {"date": "2023-04-10", "close": 16.7575, "volume": 2155.0}, {"date": "2023-04-11", "close": 16.8275, "volume": 1073.0}, {"date": "2023-04-12", "close": 16.7525, "volume": 2264.0}, {"date": "2023-04-13", "close": 17.0, "volume": 2342.0}, {"date": "2023-04-14", "close": 16.875, "volume": 1759.0}, {"date": "2023-04-17", "close": 17.14, "volume": 962.0}, {"date": "2023-04-18", "close": 17.525, "volume": 1139.0}, {"date": "2023-04-19", "close": 17.8775, "volume": 2680.0}, {"date": "2023-04-20", "close": 17.525, "volume": 978.0}, {"date": "2023-04-21", "close": 27.25, "volume": 933735.0}, {"date": "2023-04-24", "close": 28.25, "volume": 113936.0}, {"date": "2023-04-25", "close": 29.5, "volume": 51892.0}, {"date": "2023-04-26", "close": 26.25, "volume": 24565.0}, {"date": "2023-04-27", "close": 29.25, "volume": 14185.0}, {"date": "2023-04-28", "close": 28.75, "volume": 13667.0}, {"date": "2023-05-01", "close": 28.25, "volume": 8230.0}, {"date": "2023-05-02", "close": 26.75, "volume": 4106.0}, {"date": "2023-05-03", "close": 34.75, "volume": 39724.0}, {"date": "2023-05-04", "close": 32.5, "volume": 8633.0}, {"date": "2023-05-05", "close": 35.0, "volume": 4664.0}, {"date": "2023-05-08", "close": 35.5, "volume": 10275.0}, {"date": "2023-05-09", "close": 32.5, "volume": 12845.0}, {"date": "2023-05-10", "close": 32.5, "volume": 10483.0}, {"date": "2023-05-11", "close": 29.75, "volume": 7924.0}, {"date": "2023-05-12", "close": 31.25, "volume": 8211.0}, {"date": "2023-05-15", "close": 29.5, "volume": 6807.0}, {"date": "2023-05-16", "close": 28.25, "volume": 4936.0}, {"date": "2023-05-17", "close": 28.5, "volume": 5721.0}, {"date": "2023-05-18", "close": 30.0, "volume": 1875.0}, {"date": "2023-05-19", "close": 29.5, "volume": 2188.0}, {"date": "2023-05-22", "close": 29.75, "volume": 1984.0}, {"date": "2023-05-23", "close": 30.5, "volume": 3368.0}, {"date": "2023-05-24", "close": 31.25, "volume": 2587.0}, {"date": "2023-05-25", "close": 30.0, "volume": 6487.0}, {"date": "2023-05-26", "close": 27.5, "volume": 4064.0}, {"date": "2023-05-30", "close": 28.5, "volume": 3472.0}, {"date": "2023-05-31", "close": 29.25, "volume": 1348.0}, {"date": "2023-06-01", "close": 29.5, "volume": 993.0}, {"date": "2023-06-02", "close": 30.0, "volume": 1466.0}, {"date": "2023-06-05", "close": 31.0, "volume": 3592.0}, {"date": "2023-06-06", "close": 30.0, "volume": 3725.0}, {"date": "2023-06-07", "close": 29.5, "volume": 2318.0}, {"date": "2023-06-08", "close": 29.25, "volume": 2806.0}, {"date": "2023-06-09", "close": 28.0, "volume": 3665.0}, {"date": "2023-06-12", "close": 27.75, "volume": 2484.0}, {"date": "2023-06-13", "close": 28.0, "volume": 2440.0}, {"date": "2023-06-14", "close": 29.0, "volume": 2969.0}, {"date": "2023-06-15", "close": 30.25, "volume": 5084.0}, {"date": "2023-06-16", "close": 30.5, "volume": 2743.0}, {"date": "2023-06-20", "close": 29.25, "volume": 2090.0}, {"date": "2023-06-21", "close": 28.0, "volume": 4847.0}, {"date": "2023-06-22", "close": 27.75, "volume": 2823.0}, {"date": "2023-06-23", "close": 26.75, "volume": 1926.0}, {"date": "2023-06-26", "close": 26.0, "volume": 2671.0}, {"date": "2023-06-27", "close": 27.75, "volume": 2763.0}, {"date": "2023-06-28", "close": 26.75, "volume": 2229.0}, {"date": "2023-06-29", "close": 27.5, "volume": 1779.0}, {"date": "2023-06-30", "close": 29.5, "volume": 3445.0}, {"date": "2023-07-03", "close": 27.25, "volume": 8552.0}, {"date": "2023-07-05", "close": 28.0, "volume": 1988.0}, {"date": "2023-07-06", "close": 26.75, "volume": 1090.0}, {"date": "2023-07-07", "close": 27.5, "volume": 1366.0}, {"date": "2023-07-10", "close": 28.0, "volume": 2787.0}, {"date": "2023-07-11", "close": 28.75, "volume": 2142.0}, {"date": "2023-07-12", "close": 28.25, "volume": 1729.0}, {"date": "2023-07-13", "close": 28.75, "volume": 3170.0}, {"date": "2023-07-14", "close": 27.75, "volume": 2813.0}, {"date": "2023-07-17", "close": 27.875, "volume": 2088.0}, {"date": "2023-07-18", "close": 28.0, "volume": 2233.0}, {"date": "2023-07-19", "close": 27.75, "volume": 2092.0}, {"date": "2023-07-20", "close": 27.5, "volume": 1147.0}, {"date": "2023-07-21", "close": 26.25, "volume": 5234.0}, {"date": "2023-07-24", "close": 25.625, "volume": 3749.0}, {"date": "2023-07-25", "close": 25.25, "volume": 4577.0}, {"date": "2023-07-26", "close": 25.25, "volume": 1885.0}, {"date": "2023-07-27", "close": 24.2475, "volume": 2922.0}, {"date": "2023-07-28", "close": 25.4975, "volume": 2953.0}, {"date": "2023-07-31", "close": 26.0, "volume": 1747.0}, {"date": "2023-08-01", "close": 26.0, "volume": 1332.0}, {"date": "2023-08-02", "close": 25.75, "volume": 1075.0}, {"date": "2023-08-03", "close": 25.25, "volume": 2739.0}, {"date": "2023-08-04", "close": 24.75, "volume": 1636.0}, {"date": "2023-08-07", "close": 24.5, "volume": 3504.0}, {"date": "2023-08-08", "close": 24.5, "volume": 1486.0}, {"date": "2023-08-09", "close": 24.525, "volume": 913.0}, {"date": "2023-08-10", "close": 25.5, "volume": 2500.0}, {"date": "2023-08-11", "close": 24.0025, "volume": 2247.0}, {"date": "2023-08-14", "close": 23.125, "volume": 2242.0}, {"date": "2023-08-15", "close": 21.8275, "volume": 3379.0}, {"date": "2023-08-16", "close": 19.675, "volume": 6423.0}, {"date": "2023-08-17", "close": 19.89, "volume": 2356.0}, {"date": "2023-08-18", "close": 19.6875, "volume": 1993.0}, {"date": "2023-08-21", "close": 19.5025, "volume": 1718.0}, {"date": "2023-08-22", "close": 19.95, "volume": 840.0}, {"date": "2023-08-23", "close": 20.375, "volume": 2663.0}, {"date": "2023-08-24", "close": 20.575, "volume": 1175.0}, {"date": "2023-08-25", "close": 20.6375, "volume": 877.0}, {"date": "2023-08-28", "close": 20.75, "volume": 3186.0}, {"date": "2023-08-29", "close": 21.1625, "volume": 1462.0}, {"date": "2023-08-30", "close": 20.5025, "volume": 875.0}, {"date": "2023-08-31", "close": 19.65, "volume": 1990.0}, {"date": "2023-09-01", "close": 19.875, "volume": 957.0}, {"date": "2023-09-05", "close": 19.5, "volume": 1326.0}, {"date": "2023-09-06", "close": 19.5025, "volume": 951.0}, {"date": "2023-09-07", "close": 19.5, "volume": 1305.0}, {"date": "2023-09-08", "close": 19.55, "volume": 1280.0}, {"date": "2023-09-11", "close": 19.505, "volume": 2951.0}, {"date": "2023-09-12", "close": 19.8225, "volume": 1065.0}, {"date": "2023-09-13", "close": 19.5, "volume": 1508.0}, {"date": "2023-09-14", "close": 19.3775, "volume": 1706.0}, {"date": "2023-09-15", "close": 20.2475, "volume": 3030.0}, {"date": "2023-09-18", "close": 20.2, "volume": 685.0}, {"date": "2023-09-19", "close": 19.7125, "volume": 2203.0}, {"date": "2023-09-20", "close": 19.0525, "volume": 1138.0}, {"date": "2023-09-21", "close": 19.625, "volume": 501.0}, {"date": "2023-09-22", "close": 19.4975, "volume": 1009.0}, {"date": "2023-09-25", "close": 18.0675, "volume": 2383.0}, {"date": "2023-09-26", "close": 18.215, "volume": 704.0}, {"date": "2023-09-27", "close": 18.135, "volume": 3197.0}, {"date": "2023-09-28", "close": 18.0025, "volume": 1277.0}, {"date": "2023-09-29", "close": 17.785, "volume": 1045.0}, {"date": "2023-10-02", "close": 18.475, "volume": 1306.0}, {"date": "2023-10-03", "close": 18.0, "volume": 723.0}, {"date": "2023-10-04", "close": 17.825, "volume": 1566.0}, {"date": "2023-10-05", "close": 17.7, "volume": 1570.0}, {"date": "2023-10-06", "close": 17.63, "volume": 2333.0}, {"date": "2023-10-09", "close": 17.5025, "volume": 988.0}, {"date": "2023-10-10", "close": 17.5, "volume": 1713.0}, {"date": "2023-10-11", "close": 17.25, "volume": 1782.0}, {"date": "2023-10-12", "close": 16.8275, "volume": 46320.0}, {"date": "2023-10-13", "close": 16.7525, "volume": 16970.0}, {"date": "2023-10-16", "close": 16.5025, "volume": 2168.0}, {"date": "2023-10-17", "close": 16.1, "volume": 3362.0}, {"date": "2023-10-18", "close": 16.225, "volume": 2350.0}, {"date": "2023-10-19", "close": 16.66, "volume": 16568.0}, {"date": "2023-10-20", "close": 15.5, "volume": 2998.0}, {"date": "2023-10-23", "close": 16.5575, "volume": 3736.0}, {"date": "2023-10-24", "close": 16.025, "volume": 1830.0}, {"date": "2023-10-25", "close": 16.225, "volume": 589.0}, {"date": "2023-10-26", "close": 16.235, "volume": 1746.0}, {"date": "2023-10-27", "close": 15.4975, "volume": 3106.0}, {"date": "2023-10-30", "close": 15.8, "volume": 1920.0}, {"date": "2023-10-31", "close": 16.0, "volume": 1274.0}, {"date": "2023-11-01", "close": 16.0, "volume": 678.0}, {"date": "2023-11-02", "close": 16.2175, "volume": 1550.0}, {"date": "2023-11-03", "close": 16.275, "volume": 1615.0}, {"date": "2023-11-06", "close": 16.0775, "volume": 1004.0}, {"date": "2023-11-07", "close": 16.275, "volume": 2577.0}, {"date": "2023-11-08", "close": 16.5, "volume": 716.0}, {"date": "2023-11-09", "close": 16.25, "volume": 1501.0}, {"date": "2023-11-10", "close": 16.0, "volume": 792.0}, {"date": "2023-11-13", "close": 16.225, "volume": 639.0}, {"date": "2023-11-14", "close": 16.5, "volume": 3222.0}, {"date": "2023-11-15", "close": 15.775, "volume": 2495.0}, {"date": "2023-11-16", "close": 15.75, "volume": 1935.0}, {"date": "2023-11-17", "close": 16.35, "volume": 2076.0}, {"date": "2023-11-20", "close": 16.4725, "volume": 2988.0}, {"date": "2023-11-21", "close": 16.0025, "volume": 1153.0}, {"date": "2023-11-22", "close": 16.37, "volume": 732.0}, {"date": "2023-11-24", "close": 16.785, "volume": 1575.0}, {"date": "2023-11-27", "close": 16.75, "volume": 2317.0}, {"date": "2023-11-28", "close": 17.175, "volume": 10527.0}, {"date": "2023-11-29", "close": 16.65, "volume": 1753.0}, {"date": "2023-11-30", "close": 17.225, "volume": 1397.0}, {"date": "2023-12-01", "close": 17.485, "volume": 1613.0}, {"date": "2023-12-04", "close": 17.2225, "volume": 1646.0}, {"date": "2023-12-05", "close": 17.405, "volume": 2334.0}, {"date": "2023-12-06", "close": 16.275, "volume": 4382.0}, {"date": "2023-12-07", "close": 15.6675, "volume": 2338.0}, {"date": "2023-12-08", "close": 15.7875, "volume": 171592.0}, {"date": "2023-12-11", "close": 19.75, "volume": 226628.0}, {"date": "2023-12-12", "close": 17.65, "volume": 25106.0}, {"date": "2023-12-13", "close": 19.66, "volume": 21924.0}, {"date": "2023-12-14", "close": 18.75, "volume": 9579.0}, {"date": "2023-12-15", "close": 19.1725, "volume": 2641.0}, {"date": "2023-12-18", "close": 18.825, "volume": 4774.0}, {"date": "2023-12-19", "close": 18.75, "volume": 4708.0}, {"date": "2023-12-20", "close": 18.6, "volume": 6926.0}, {"date": "2023-12-21", "close": 17.5475, "volume": 4939.0}, {"date": "2023-12-22", "close": 18.11, "volume": 1815.0}, {"date": "2023-12-26", "close": 17.6, "volume": 3815.0}, {"date": "2023-12-27", "close": 17.8, "volume": 4364.0}, {"date": "2023-12-28", "close": 18.5975, "volume": 5303.0}, {"date": "2023-12-29", "close": 18.64, "volume": 4700.0}, {"date": "2024-01-02", "close": 19.75, "volume": 4731.0}, {"date": "2024-01-03", "close": 17.8025, "volume": 5065.0}, {"date": "2024-01-04", "close": 18.675, "volume": 2941.0}, {"date": "2024-01-05", "close": 18.535, "volume": 1400.0}, {"date": "2024-01-08", "close": 18.6825, "volume": 1749.0}, {"date": "2024-01-09", "close": 18.25, "volume": 3141.0}, {"date": "2024-01-10", "close": 18.205, "volume": 1316.0}, {"date": "2024-01-11", "close": 17.87, "volume": 3071.0}, {"date": "2024-01-12", "close": 17.775, "volume": 1423.0}, {"date": "2024-01-16", "close": 17.025, "volume": 2235.0}, {"date": "2024-01-17", "close": 17.5, "volume": 1302.0}, {"date": "2024-01-18", "close": 17.285, "volume": 1258.0}, {"date": "2024-01-19", "close": 17.0, "volume": 1337.0}, {"date": "2024-01-22", "close": 17.125, "volume": 1079.0}, {"date": "2024-01-23", "close": 17.4025, "volume": 820.0}, {"date": "2024-01-24", "close": 16.8, "volume": 1320.0}, {"date": "2024-01-25", "close": 16.825, "volume": 1195.0}, {"date": "2024-01-26", "close": 17.6675, "volume": 2573.0}, {"date": "2024-01-29", "close": 17.5, "volume": 2559.0}, {"date": "2024-01-30", "close": 17.2525, "volume": 2638.0}, {"date": "2024-01-31", "close": 17.025, "volume": 881.0}, {"date": "2024-02-01", "close": 17.925, "volume": 1596.0}, {"date": "2024-02-02", "close": 17.925, "volume": 1400.0}, {"date": "2024-02-05", "close": 17.325, "volume": 848.0}, {"date": "2024-02-06", "close": 17.0, "volume": 2689.0}, {"date": "2024-02-07", "close": 17.0, "volume": 859.0}, {"date": "2024-02-08", "close": 17.0, "volume": 1638.0}, {"date": "2024-02-09", "close": 17.375, "volume": 903.0}, {"date": "2024-02-12", "close": 17.05, "volume": 2852.0}, {"date": "2024-02-13", "close": 17.375, "volume": 1324.0}, {"date": "2024-02-14", "close": 17.05, "volume": 4403.0}, {"date": "2024-02-15", "close": 17.275, "volume": 1457.0}, {"date": "2024-02-16", "close": 16.75, "volume": 1358.0}, {"date": "2024-02-20", "close": 17.025, "volume": 3538.0}, {"date": "2024-02-21", "close": 17.0, "volume": 2254.0}, {"date": "2024-02-22", "close": 16.8925, "volume": 1552.0}, {"date": "2024-02-23", "close": 17.25, "volume": 1731.0}, {"date": "2024-02-26", "close": 18.745, "volume": 9034.0}, {"date": "2024-02-27", "close": 21.03, "volume": 6348.0}, {"date": "2024-02-28", "close": 20.2775, "volume": 4104.0}, {"date": "2024-02-29", "close": 19.725, "volume": 4114.0}, {"date": "2024-03-01", "close": 20.7475, "volume": 4309.0}, {"date": "2024-03-04", "close": 23.25, "volume": 12480.0}, {"date": "2024-03-05", "close": 22.4725, "volume": 4517.0}, {"date": "2024-03-06", "close": 22.5, "volume": 2363.0}, {"date": "2024-03-07", "close": 22.9975, "volume": 1796.0}, {"date": "2024-03-08", "close": 23.8875, "volume": 11835.0}, {"date": "2024-03-11", "close": 23.78, "volume": 4604.0}, {"date": "2024-03-12", "close": 23.125, "volume": 3881.0}, {"date": "2024-03-13", "close": 23.2525, "volume": 2361.0}, {"date": "2024-03-14", "close": 22.565, "volume": 3410.0}, {"date": "2024-03-15", "close": 20.81, "volume": 4414.0}, {"date": "2024-03-18", "close": 21.75, "volume": 3387.0}, {"date": "2024-03-19", "close": 20.625, "volume": 2230.0}, {"date": "2024-03-20", "close": 20.75, "volume": 1595.0}, {"date": "2024-03-21", "close": 21.0, "volume": 2305.0}, {"date": "2024-03-22", "close": 21.6975, "volume": 1255.0}, {"date": "2024-03-25", "close": 21.9975, "volume": 3485.0}, {"date": "2024-03-26", "close": 22.5, "volume": 4267.0}, {"date": "2024-03-27", "close": 24.25, "volume": 6520.0}, {"date": "2024-03-28", "close": 25.25, "volume": 8683.0}, {"date": "2024-04-01", "close": 25.0, "volume": 4750.0}, {"date": "2024-04-02", "close": 24.8825, "volume": 51275.0}, {"date": "2024-04-03", "close": 21.42, "volume": 55664.0}, {"date": "2024-04-04", "close": 20.895, "volume": 7345.0}, {"date": "2024-04-05", "close": 20.2025, "volume": 7099.0}, {"date": "2024-04-08", "close": 19.6, "volume": 3528.0}, {"date": "2024-04-09", "close": 19.3025, "volume": 4807.0}, {"date": "2024-04-10", "close": 19.875, "volume": 3198.0}, {"date": "2024-04-11", "close": 19.6625, "volume": 8071.0}, {"date": "2024-04-12", "close": 17.8375, "volume": 4718.0}, {"date": "2024-04-15", "close": 17.955, "volume": 2202.0}, {"date": "2024-04-16", "close": 17.4025, "volume": 943.0}, {"date": "2024-04-17", "close": 17.0675, "volume": 4089.0}, {"date": "2024-04-18", "close": 17.3925, "volume": 1371.0}, {"date": "2024-04-19", "close": 16.75, "volume": 1228.0}, {"date": "2024-04-22", "close": 16.775, "volume": 1789.0}, {"date": "2024-04-23", "close": 16.6375, "volume": 2234.0}, {"date": "2024-04-24", "close": 16.035, "volume": 1654.0}, {"date": "2024-04-25", "close": 15.8137, "volume": 1227.0}, {"date": "2024-04-26", "close": 15.5175, "volume": 1808.0}, {"date": "2024-04-29", "close": 16.0, "volume": 994.0}, {"date": "2024-04-30", "close": 16.5, "volume": 738.0}, {"date": "2024-05-01", "close": 16.5, "volume": 1219.0}, {"date": "2024-05-02", "close": 16.04, "volume": 3658.0}, {"date": "2024-05-03", "close": 15.9, "volume": 4425.0}, {"date": "2024-05-06", "close": 16.025, "volume": 1819.0}, {"date": "2024-05-07", "close": 16.59, "volume": 2129.0}, {"date": "2024-05-08", "close": 16.26, "volume": 1425.0}, {"date": "2024-05-09", "close": 16.2252, "volume": 2230.0}, {"date": "2024-05-10", "close": 16.14, "volume": 1316.0}, {"date": "2024-05-13", "close": 16.14, "volume": 1277.0}, {"date": "2024-05-14", "close": 16.2525, "volume": 2122.0}, {"date": "2024-05-15", "close": 16.435, "volume": 1157.0}, {"date": "2024-05-16", "close": 16.065, "volume": 2052.0}, {"date": "2024-05-17", "close": 16.025, "volume": 2210.0}, {"date": "2024-05-20", "close": 15.9925, "volume": 1838.0}, {"date": "2024-05-21", "close": 16.325, "volume": 2672.0}, {"date": "2024-05-22", "close": 16.1287, "volume": 757.0}, {"date": "2024-05-23", "close": 15.8125, "volume": 1473.0}, {"date": "2024-05-24", "close": 15.5175, "volume": 1705.0}, {"date": "2024-05-28", "close": 15.111, "volume": 1720.0}, {"date": "2024-05-29", "close": 15.0975, "volume": 2999.0}, {"date": "2024-05-30", "close": 14.55, "volume": 3140.0}, {"date": "2024-05-31", "close": 14.35, "volume": 2481.0}, {"date": "2024-06-03", "close": 14.95, "volume": 1572.0}, {"date": "2024-06-04", "close": 14.8575, "volume": 1785.0}, {"date": "2024-06-05", "close": 14.3, "volume": 9341.0}, {"date": "2024-06-06", "close": 15.0025, "volume": 6346.0}, {"date": "2024-06-07", "close": 16.25, "volume": 4402.0}, {"date": "2024-06-10", "close": 16.475, "volume": 9295.0}, {"date": "2024-06-11", "close": 16.4, "volume": 7007.0}, {"date": "2024-06-12", "close": 15.12, "volume": 6340.0}, {"date": "2024-06-13", "close": 15.6625, "volume": 7831.0}, {"date": "2024-06-14", "close": 15.02, "volume": 3632.0}, {"date": "2024-06-17", "close": 13.0275, "volume": 13456.0}, {"date": "2024-06-18", "close": 11.5025, "volume": 10387.0}, {"date": "2024-06-20", "close": 11.65, "volume": 2822.0}, {"date": "2024-06-21", "close": 11.625, "volume": 7993.0}, {"date": "2024-06-24", "close": 11.275, "volume": 1208.0}, {"date": "2024-06-25", "close": 10.8, "volume": 6835.0}, {"date": "2024-06-26", "close": 11.025, "volume": 4080.0}, {"date": "2024-06-27", "close": 11.25, "volume": 3621.0}, {"date": "2024-06-28", "close": 11.1675, "volume": 5058.0}, {"date": "2024-07-01", "close": 10.775, "volume": 2348.0}, {"date": "2024-07-02", "close": 9.125, "volume": 11702.0}, {"date": "2024-07-03", "close": 9.9975, "volume": 2210.0}, {"date": "2024-07-05", "close": 9.475, "volume": 3225.0}, {"date": "2024-07-08", "close": 9.1825, "volume": 1311.0}, {"date": "2024-07-09", "close": 8.875, "volume": 7248.0}, {"date": "2024-07-10", "close": 8.9, "volume": 1769.0}, {"date": "2024-07-11", "close": 8.675, "volume": 5299.0}, {"date": "2024-07-12", "close": 9.95, "volume": 5635.0}, {"date": "2024-07-15", "close": 10.7475, "volume": 8179.0}, {"date": "2024-07-16", "close": 10.5, "volume": 5456.0}, {"date": "2024-07-17", "close": 11.235, "volume": 6967.0}, {"date": "2024-07-18", "close": 11.25, "volume": 2330.0}, {"date": "2024-07-19", "close": 10.79, "volume": 1353.0}, {"date": "2024-07-22", "close": 11.175, "volume": 3222.0}, {"date": "2024-07-23", "close": 11.175, "volume": 2201.0}, {"date": "2024-07-24", "close": 10.6025, "volume": 1656.0}, {"date": "2024-07-25", "close": 10.1875, "volume": 1641.0}, {"date": "2024-07-26", "close": 10.75, "volume": 1183.0}, {"date": "2024-07-29", "close": 10.7475, "volume": 3357.0}, {"date": "2024-07-30", "close": 10.25, "volume": 681.0}, {"date": "2024-07-31", "close": 9.9025, "volume": 3473.0}, {"date": "2024-08-01", "close": 9.55, "volume": 4127.0}, {"date": "2024-08-02", "close": 9.0825, "volume": 2102.0}, {"date": "2024-08-05", "close": 8.7525, "volume": 3491.0}, {"date": "2024-08-06", "close": 8.8175, "volume": 2544.0}, {"date": "2024-08-07", "close": 8.97, "volume": 2422.0}, {"date": "2024-08-08", "close": 8.8113, "volume": 3184.0}, {"date": "2024-08-09", "close": 8.8247, "volume": 820.0}, {"date": "2024-08-12", "close": 9.125, "volume": 909.0}, {"date": "2024-08-13", "close": 9.2475, "volume": 1716.0}, {"date": "2024-08-14", "close": 8.5775, "volume": 1325.0}, {"date": "2024-08-15", "close": 9.0, "volume": 4276.0}, {"date": "2024-08-16", "close": 9.6025, "volume": 2363.0}, {"date": "2024-08-19", "close": 9.6275, "volume": 1700.0}, {"date": "2024-08-20", "close": 9.0, "volume": 2667.0}, {"date": "2024-08-21", "close": 9.15, "volume": 2295.0}, {"date": "2024-08-22", "close": 8.875, "volume": 7774.0}, {"date": "2024-08-23", "close": 9.25, "volume": 2745.0}, {"date": "2024-08-26", "close": 9.18, "volume": 1356.0}, {"date": "2024-08-27", "close": 9.5025, "volume": 5737.0}, {"date": "2024-08-28", "close": 8.75, "volume": 3185.0}, {"date": "2024-08-29", "close": 9.1275, "volume": 958.0}, {"date": "2024-08-30", "close": 9.2625, "volume": 736.0}, {"date": "2024-09-03", "close": 9.15, "volume": 1809.0}, {"date": "2024-09-04", "close": 9.1275, "volume": 2185.0}, {"date": "2024-09-05", "close": 8.85, "volume": 1153.0}, {"date": "2024-09-06", "close": 9.05, "volume": 694.0}, {"date": "2024-09-09", "close": 8.5, "volume": 1963.0}, {"date": "2024-09-10", "close": 8.4, "volume": 1916.0}, {"date": "2024-09-11", "close": 8.275, "volume": 1537.0}, {"date": "2024-09-12", "close": 8.5, "volume": 1287.0}, {"date": "2024-09-13", "close": 8.7425, "volume": 1857.0}, {"date": "2024-09-16", "close": 8.5, "volume": 2322.0}, {"date": "2024-09-17", "close": 8.575, "volume": 3592.0}, {"date": "2024-09-18", "close": 7.695, "volume": 35315.0}, {"date": "2024-09-19", "close": 7.75, "volume": 20524.0}, {"date": "2024-09-20", "close": 7.105, "volume": 30434.0}, {"date": "2024-09-23", "close": 7.5, "volume": 50830.0}, {"date": "2024-09-24", "close": 7.44, "volume": 21011.0}, {"date": "2024-09-25", "close": 7.03, "volume": 29466.0}, {"date": "2024-09-26", "close": 6.1, "volume": 24038.0}, {"date": "2024-09-27", "close": 5.74, "volume": 39273.0}, {"date": "2024-09-30", "close": 5.88, "volume": 28411.0}, {"date": "2024-10-01", "close": 5.58, "volume": 13735.0}, {"date": "2024-10-02", "close": 5.7, "volume": 9921.0}, {"date": "2024-10-03", "close": 5.55, "volume": 7784.0}, {"date": "2024-10-04", "close": 5.5346, "volume": 5642.0}, {"date": "2024-10-07", "close": 5.24, "volume": 35549.0}, {"date": "2024-10-08", "close": 4.8, "volume": 13828.0}, {"date": "2024-10-09", "close": 4.69, "volume": 9816.0}, {"date": "2024-10-10", "close": 4.89, "volume": 3789.0}, {"date": "2024-10-11", "close": 5.22, "volume": 4008.0}, {"date": "2024-10-14", "close": 5.0091, "volume": 16453.0}, {"date": "2024-10-15", "close": 4.8, "volume": 6925.0}, {"date": "2024-10-16", "close": 4.74, "volume": 14206.0}, {"date": "2024-10-17", "close": 4.7, "volume": 4972.0}, {"date": "2024-10-18", "close": 4.865, "volume": 3232.0}, {"date": "2024-10-21", "close": 4.65, "volume": 7529.0}, {"date": "2024-10-22", "close": 4.8526, "volume": 33330.0}, {"date": "2024-10-23", "close": 4.86, "volume": 10219.0}, {"date": "2024-10-24", "close": 5.06, "volume": 31164.0}, {"date": "2024-10-25", "close": 4.955, "volume": 9609.0}, {"date": "2024-10-28", "close": 4.94, "volume": 4913.0}, {"date": "2024-10-29", "close": 5.05, "volume": 6524.0}, {"date": "2024-10-30", "close": 4.97, "volume": 3366.0}, {"date": "2024-10-31", "close": 5.04, "volume": 1356.0}, {"date": "2024-11-01", "close": 4.9908, "volume": 2606.0}, {"date": "2024-11-04", "close": 5.0002, "volume": 2484.0}, {"date": "2024-11-05", "close": 4.99, "volume": 13778.0}, {"date": "2024-11-06", "close": 5.05, "volume": 15143.0}, {"date": "2024-11-07", "close": 5.055, "volume": 9725.0}, {"date": "2024-11-08", "close": 5.3227, "volume": 6777.0}, {"date": "2024-11-11", "close": 5.41, "volume": 13937.0}, {"date": "2024-11-12", "close": 5.8998, "volume": 11284.0}, {"date": "2024-11-13", "close": 5.65, "volume": 4300.0}, {"date": "2024-11-14", "close": 5.581, "volume": 4655.0}, {"date": "2024-11-15", "close": 4.99, "volume": 6043.0}, {"date": "2024-11-18", "close": 4.93, "volume": 4647.0}, {"date": "2024-11-19", "close": 4.7, "volume": 6939.0}, {"date": "2024-11-20", "close": 4.49, "volume": 9905.0}, {"date": "2024-11-21", "close": 4.51, "volume": 3869.0}, {"date": "2024-11-22", "close": 4.4646, "volume": 5986.0}, {"date": "2024-11-25", "close": 4.46, "volume": 4805.0}, {"date": "2024-11-26", "close": 4.09, "volume": 19126.0}, {"date": "2024-11-27", "close": 4.7416, "volume": 8590.0}, {"date": "2024-11-29", "close": 4.58, "volume": 3915.0}, {"date": "2024-12-02", "close": 5.2, "volume": 13779.0}, {"date": "2024-12-03", "close": 5.18, "volume": 4752.0}, {"date": "2024-12-04", "close": 5.195, "volume": 7782.0}, {"date": "2024-12-05", "close": 5.0444, "volume": 4378.0}, {"date": "2024-12-06", "close": 4.77, "volume": 3654.0}, {"date": "2024-12-09", "close": 4.98, "volume": 7883.0}, {"date": "2024-12-10", "close": 5.15, "volume": 4088.0}, {"date": "2024-12-11", "close": 5.01, "volume": 6318.0}, {"date": "2024-12-12", "close": 4.84, "volume": 5246.0}, {"date": "2024-12-13", "close": 4.6501, "volume": 4442.0}, {"date": "2024-12-16", "close": 4.6977, "volume": 6856.0}, {"date": "2024-12-17", "close": 5.0713, "volume": 10109.0}, {"date": "2024-12-18", "close": 5.21, "volume": 32357.0}, {"date": "2024-12-19", "close": 5.3345, "volume": 8853.0}, {"date": "2024-12-20", "close": 5.02, "volume": 28966.0}, {"date": "2024-12-23", "close": 12.57, "volume": 28352010.0}, {"date": "2024-12-24", "close": 11.61, "volume": 666799.0}, {"date": "2024-12-26", "close": 11.4, "volume": 268520.0}, {"date": "2024-12-27", "close": 13.42, "volume": 506414.0}, {"date": "2024-12-30", "close": 8.42, "volume": 1202621.0}, {"date": "2024-12-31", "close": 8.88, "volume": 262909.0}, {"date": "2025-01-02", "close": 8.67, "volume": 283661.0}, {"date": "2025-01-03", "close": 8.66, "volume": 206972.0}, {"date": "2025-01-06", "close": 9.07, "volume": 222658.0}, {"date": "2025-01-07", "close": 9.03, "volume": 126668.0}, {"date": "2025-01-08", "close": 8.07, "volume": 78536.0}, {"date": "2025-01-10", "close": 8.06, "volume": 344419.0}, {"date": "2025-01-13", "close": 7.33, "volume": 492574.0}, {"date": "2025-01-14", "close": 6.68, "volume": 90606.0}, {"date": "2025-01-15", "close": 6.855, "volume": 59560.0}, {"date": "2025-01-16", "close": 6.84, "volume": 90415.0}, {"date": "2025-01-17", "close": 6.15, "volume": 102198.0}, {"date": "2025-01-21", "close": 5.51, "volume": 89454.0}, {"date": "2025-01-22", "close": 5.72, "volume": 82842.0}, {"date": "2025-01-23", "close": 6.42, "volume": 143807.0}, {"date": "2025-01-24", "close": 6.73, "volume": 145319.0}, {"date": "2025-01-27", "close": 7.05, "volume": 46632.0}, {"date": "2025-01-28", "close": 7.38, "volume": 63688.0}, {"date": "2025-01-29", "close": 7.38, "volume": 86233.0}, {"date": "2025-01-30", "close": 7.29, "volume": 45585.0}, {"date": "2025-01-31", "close": 7.28, "volume": 35948.0}, {"date": "2025-02-03", "close": 7.49, "volume": 20209.0}, {"date": "2025-02-04", "close": 7.67, "volume": 10515.0}, {"date": "2025-02-05", "close": 7.81, "volume": 27513.0}, {"date": "2025-02-06", "close": 8.29, "volume": 33576.0}, {"date": "2025-02-07", "close": 7.95, "volume": 104560.0}, {"date": "2025-02-10", "close": 7.35, "volume": 18187.0}, {"date": "2025-02-11", "close": 6.81, "volume": 59492.0}, {"date": "2025-02-12", "close": 6.89, "volume": 6784.0}, {"date": "2025-02-13", "close": 6.7, "volume": 22525.0}, {"date": "2025-02-14", "close": 6.21, "volume": 23177.0}, {"date": "2025-02-18", "close": 5.06, "volume": 125892.0}, {"date": "2025-02-19", "close": 4.77, "volume": 60881.0}, {"date": "2025-02-20", "close": 4.69, "volume": 49294.0}, {"date": "2025-02-21", "close": 4.48, "volume": 62231.0}, {"date": "2025-02-24", "close": 4.0, "volume": 59796.0}, {"date": "2025-02-25", "close": 3.5, "volume": 90990.0}, {"date": "2025-02-26", "close": 3.5, "volume": 42013.0}, {"date": "2025-02-27", "close": 3.36, "volume": 24608.0}, {"date": "2025-02-28", "close": 3.31, "volume": 72132.0}, {"date": "2025-03-03", "close": 2.29, "volume": 1487165.0}, {"date": "2025-03-04", "close": 2.39, "volume": 108590.0}, {"date": "2025-03-05", "close": 2.6, "volume": 187788.0}, {"date": "2025-03-06", "close": 2.72, "volume": 38231.0}, {"date": "2025-03-07", "close": 2.83, "volume": 69973.0}, {"date": "2025-03-10", "close": 2.75, "volume": 48119.0}, {"date": "2025-03-11", "close": 2.91, "volume": 19038.0}, {"date": "2025-03-12", "close": 2.72, "volume": 32996.0}, {"date": "2025-03-13", "close": 2.76, "volume": 9374.0}, {"date": "2025-03-14", "close": 2.74, "volume": 19693.0}, {"date": "2025-03-17", "close": 2.65, "volume": 97239.0}, {"date": "2025-03-18", "close": 2.81, "volume": 18055.0}, {"date": "2025-03-19", "close": 2.77, "volume": 26348.0}, {"date": "2025-03-20", "close": 2.88, "volume": 36223.0}, {"date": "2025-03-21", "close": 2.84, "volume": 137276.0}, {"date": "2025-03-24", "close": 2.84, "volume": 51290.0}, {"date": "2025-03-25", "close": 2.65, "volume": 41327.0}, {"date": "2025-03-26", "close": 2.53, "volume": 14254.0}, {"date": "2025-03-27", "close": 2.57, "volume": 20703.0}, {"date": "2025-03-28", "close": 2.4, "volume": 26608.0}, {"date": "2025-03-31", "close": 2.3, "volume": 44521.0}, {"date": "2025-04-01", "close": 2.14, "volume": 40002.0}, {"date": "2025-04-02", "close": 2.32, "volume": 78879.0}, {"date": "2025-04-03", "close": 2.18, "volume": 17789.0}, {"date": "2025-04-04", "close": 1.96, "volume": 52854.0}, {"date": "2025-04-07", "close": 1.9, "volume": 44502.0}, {"date": "2025-04-08", "close": 1.74, "volume": 32814.0}, {"date": "2025-04-09", "close": 1.78, "volume": 74426.0}, {"date": "2025-04-10", "close": 1.75, "volume": 18364.0}, {"date": "2025-04-11", "close": 2.0, "volume": 83456.0}, {"date": "2025-04-14", "close": 2.12, "volume": 28873.0}, {"date": "2025-04-15", "close": 2.13, "volume": 17361.0}, {"date": "2025-04-16", "close": 1.99, "volume": 17028.0}, {"date": "2025-04-17", "close": 1.98, "volume": 17604.0}, {"date": "2025-04-21", "close": 1.76, "volume": 293363.0}, {"date": "2025-04-22", "close": 1.64, "volume": 51463.0}, {"date": "2025-04-23", "close": 1.45, "volume": 133664.0}, {"date": "2025-04-24", "close": 1.53, "volume": 41516.0}, {"date": "2025-04-25", "close": 1.55, "volume": 90020.0}, {"date": "2025-04-28", "close": 1.52, "volume": 56674.0}, {"date": "2025-04-29", "close": 1.43, "volume": 37683.0}, {"date": "2025-04-30", "close": 1.45, "volume": 32110.0}, {"date": "2025-05-01", "close": 1.41, "volume": 29310.0}, {"date": "2025-05-02", "close": 1.42, "volume": 30792.0}, {"date": "2025-05-05", "close": 1.5, "volume": 60792.0}, {"date": "2025-05-06", "close": 1.49, "volume": 37162.0}, {"date": "2025-05-07", "close": 1.41, "volume": 30621.0}, {"date": "2025-05-08", "close": 1.4, "volume": 230339.0}, {"date": "2025-05-09", "close": 1.33, "volume": 99348.0}, {"date": "2025-05-12", "close": 1.39, "volume": 43861.0}, {"date": "2025-05-13", "close": 1.22, "volume": 532269.0}, {"date": "2025-05-14", "close": 1.24, "volume": 281136.0}, {"date": "2025-05-15", "close": 1.1, "volume": 525547.0}, {"date": "2025-05-16", "close": 1.19, "volume": 517008.0}, {"date": "2025-05-19", "close": 1.34, "volume": 492155.0}, {"date": "2025-05-20", "close": 1.25, "volume": 229248.0}, {"date": "2025-05-21", "close": 1.2, "volume": 68404.0}, {"date": "2025-05-22", "close": 1.26, "volume": 51147.0}, {"date": "2025-05-23", "close": 1.31, "volume": 51138.0}, {"date": "2025-05-27", "close": 1.4, "volume": 77896.0}, {"date": "2025-05-28", "close": 1.35, "volume": 72686.0}, {"date": "2025-05-29", "close": 1.39, "volume": 34137.0}, {"date": "2025-05-30", "close": 1.42, "volume": 321913.0}, {"date": "2025-06-02", "close": 1.42, "volume": 137744.0}, {"date": "2025-06-03", "close": 1.87, "volume": 62770660.0}, {"date": "2025-06-04", "close": 1.72, "volume": 1772612.0}, {"date": "2025-06-05", "close": 1.48, "volume": 593274.0}, {"date": "2025-06-06", "close": 1.65, "volume": 493944.0}, {"date": "2025-06-09", "close": 1.66, "volume": 281029.0}, {"date": "2025-06-10", "close": 1.86, "volume": 386555.0}, {"date": "2025-06-11", "close": 1.84, "volume": 263084.0}, {"date": "2025-06-12", "close": 1.8, "volume": 155510.0}, {"date": "2025-06-13", "close": 1.69, "volume": 152722.0}, {"date": "2025-06-16", "close": 1.63, "volume": 153153.0}, {"date": "2025-06-17", "close": 1.66, "volume": 212257.0}, {"date": "2025-06-18", "close": 1.65, "volume": 63046.0}, {"date": "2025-06-20", "close": 1.67, "volume": 210432.0}, {"date": "2025-06-23", "close": 1.55, "volume": 141013.0}, {"date": "2025-06-24", "close": 1.53, "volume": 123736.0}, {"date": "2025-06-25", "close": 1.42, "volume": 305933.0}, {"date": "2025-06-26", "close": 1.43, "volume": 90128.0}, {"date": "2025-06-27", "close": 1.43, "volume": 74104.0}, {"date": "2025-06-30", "close": 1.48, "volume": 68231.0}, {"date": "2025-07-01", "close": 1.46, "volume": 47664.0}, {"date": "2025-07-02", "close": 1.46, "volume": 44967.0}, {"date": "2025-07-03", "close": 1.45, "volume": 57254.0}, {"date": "2025-07-07", "close": 1.45, "volume": 115924.0}, {"date": "2025-07-08", "close": 1.55, "volume": 71639.0}, {"date": "2025-07-09", "close": 1.55, "volume": 62694.0}, {"date": "2025-07-10", "close": 1.57, "volume": 49724.0}, {"date": "2025-07-11", "close": 1.52, "volume": 107633.0}, {"date": "2025-07-14", "close": 1.54, "volume": 44487.0}, {"date": "2025-07-15", "close": 1.48, "volume": 99868.0}, {"date": "2025-07-16", "close": 1.58, "volume": 83416.0}, {"date": "2025-07-17", "close": 1.62, "volume": 83474.0}, {"date": "2025-07-18", "close": 1.6, "volume": 46622.0}, {"date": "2025-07-21", "close": 1.64, "volume": 49666.0}, {"date": "2025-07-22", "close": 1.62, "volume": 21854.0}, {"date": "2025-07-23", "close": 1.69, "volume": 143191.0}, {"date": "2025-07-24", "close": 1.63, "volume": 83117.0}, {"date": "2025-07-25", "close": 1.58, "volume": 91371.0}, {"date": "2025-07-28", "close": 1.62, "volume": 55711.0}, {"date": "2025-07-29", "close": 1.56, "volume": 35998.0}, {"date": "2025-07-30", "close": 1.5, "volume": 117455.0}, {"date": "2025-07-31", "close": 1.54, "volume": 50970.0}, {"date": "2025-08-01", "close": 1.46, "volume": 64878.0}, {"date": "2025-08-04", "close": 1.52, "volume": 54697.0}, {"date": "2025-08-05", "close": 1.53, "volume": 13353.0}, {"date": "2025-08-06", "close": 1.52, "volume": 20281.0}, {"date": "2025-08-07", "close": 1.48, "volume": 18308.0}, {"date": "2025-08-08", "close": 1.5, "volume": 89467.0}, {"date": "2025-08-11", "close": 1.62, "volume": 233483.0}, {"date": "2025-08-12", "close": 1.63, "volume": 101946.0}, {"date": "2025-08-13", "close": 1.64, "volume": 114151.0}, {"date": "2025-08-14", "close": 1.62, "volume": 1219972.0}, {"date": "2025-08-15", "close": 1.51, "volume": 127748.0}, {"date": "2025-08-18", "close": 1.42, "volume": 385224.0}, {"date": "2025-08-19", "close": 1.34, "volume": 150350.0}, {"date": "2025-08-20", "close": 1.33, "volume": 86577.0}, {"date": "2025-08-21", "close": 1.38, "volume": 60525.0}, {"date": "2025-08-22", "close": 1.41, "volume": 71205.0}, {"date": "2025-08-25", "close": 1.41, "volume": 35153.0}, {"date": "2025-08-26", "close": 1.41, "volume": 51900.0}, {"date": "2025-08-27", "close": 1.42, "volume": 32518.0}, {"date": "2025-08-28", "close": 1.42, "volume": 24072.0}, {"date": "2025-08-29", "close": 1.4, "volume": 45843.0}, {"date": "2025-09-02", "close": 1.44, "volume": 45394.0}, {"date": "2025-09-03", "close": 1.61, "volume": 105631.0}, {"date": "2025-09-04", "close": 1.665, "volume": 61773.0}, {"date": "2025-09-05", "close": 1.79, "volume": 172227.0}, {"date": "2025-09-08", "close": 1.86, "volume": 118630.0}, {"date": "2025-09-09", "close": 1.87, "volume": 164053.0}, {"date": "2025-09-10", "close": 1.835, "volume": 41678.0}, {"date": "2025-09-11", "close": 1.81, "volume": 47040.0}, {"date": "2025-09-12", "close": 1.91, "volume": 157998.0}, {"date": "2025-09-15", "close": 2.07, "volume": 256229.0}, {"date": "2025-09-16", "close": 2.05, "volume": 141134.0}, {"date": "2025-09-17", "close": 1.99, "volume": 57558.0}, {"date": "2025-09-18", "close": 2.06, "volume": 96647.0}, {"date": "2025-09-19", "close": 2.03, "volume": 118495.0}, {"date": "2025-09-22", "close": 1.91, "volume": 82511.0}, {"date": "2025-09-23", "close": 1.88, "volume": 52732.0}, {"date": "2025-09-24", "close": 1.86, "volume": 56010.0}, {"date": "2025-09-25", "close": 1.88, "volume": 54033.0}, {"date": "2025-09-26", "close": 1.85, "volume": 30398.0}, {"date": "2025-09-29", "close": 1.89, "volume": 18876.0}, {"date": "2025-09-30", "close": 1.85, "volume": 39067.0}, {"date": "2025-10-01", "close": 1.89, "volume": 43278.0}, {"date": "2025-10-02", "close": 1.82, "volume": 176549.0}, {"date": "2025-10-03", "close": 2.25, "volume": 406997.0}, {"date": "2025-10-06", "close": 2.245, "volume": 278745.0}, {"date": "2025-10-07", "close": 2.5, "volume": 342937.0}, {"date": "2025-10-08", "close": 2.49, "volume": 890279.0}, {"date": "2025-10-09", "close": 3.13, "volume": 1189767.0}, {"date": "2025-10-10", "close": 3.01, "volume": 369576.0}, {"date": "2025-10-13", "close": 2.9, "volume": 225190.0}, {"date": "2025-10-14", "close": 2.95, "volume": 195310.0}, {"date": "2025-10-15", "close": 2.83, "volume": 192083.0}, {"date": "2025-10-16", "close": 2.67, "volume": 220856.0}, {"date": "2025-10-17", "close": 2.86, "volume": 126053.0}, {"date": "2025-10-20", "close": 3.07, "volume": 182904.0}, {"date": "2025-10-21", "close": 2.98, "volume": 101365.0}, {"date": "2025-10-22", "close": 2.68, "volume": 125310.0}, {"date": "2025-10-23", "close": 2.63, "volume": 150921.0}, {"date": "2025-10-24", "close": 2.71, "volume": 147259.0}, {"date": "2025-10-27", "close": 2.6, "volume": 97799.0}, {"date": "2025-10-28", "close": 2.57, "volume": 197514.0}, {"date": "2025-10-29", "close": 2.78, "volume": 375317.0}, {"date": "2025-10-30", "close": 2.64, "volume": 164226.0}, {"date": "2025-10-31", "close": 2.57, "volume": 86397.0}, {"date": "2025-11-03", "close": 2.39, "volume": 164628.0}, {"date": "2025-11-04", "close": 2.2, "volume": 173620.0}, {"date": "2025-11-05", "close": 2.17, "volume": 45065.0}, {"date": "2025-11-06", "close": 2.025, "volume": 127302.0}, {"date": "2025-11-07", "close": 1.95, "volume": 89819.0}, {"date": "2025-11-10", "close": 1.94, "volume": 87041.0}, {"date": "2025-11-11", "close": 1.89, "volume": 134827.0}, {"date": "2025-11-12", "close": 2.14, "volume": 178327.0}, {"date": "2025-11-13", "close": 1.77, "volume": 154114.0}, {"date": "2025-11-14", "close": 2.17, "volume": 8122187.0}, {"date": "2025-11-17", "close": 2.08, "volume": 495833.0}, {"date": "2025-11-18", "close": 2.13, "volume": 167774.0}, {"date": "2025-11-19", "close": 2.11, "volume": 83368.0}, {"date": "2025-11-20", "close": 2.14, "volume": 378690.0}, {"date": "2025-11-21", "close": 2.31, "volume": 164176.0}, {"date": "2025-11-24", "close": 2.43, "volume": 526675.0}, {"date": "2025-11-25", "close": 2.63, "volume": 167857.0}, {"date": "2025-11-26", "close": 2.56, "volume": 69859.0}, {"date": "2025-11-28", "close": 2.7, "volume": 83070.0}, {"date": "2025-12-01", "close": 2.48, "volume": 301521.0}, {"date": "2025-12-02", "close": 2.16, "volume": 315809.0}, {"date": "2025-12-03", "close": 2.11, "volume": 232683.0}, {"date": "2025-12-04", "close": 2.36, "volume": 438151.0}, {"date": "2025-12-05", "close": 2.29, "volume": 92678.0}, {"date": "2025-12-08", "close": 2.16, "volume": 147032.0}, {"date": "2025-12-09", "close": 2.43, "volume": 144617.0}, {"date": "2025-12-10", "close": 2.47, "volume": 86281.0}, {"date": "2025-12-11", "close": 2.33, "volume": 129576.0}, {"date": "2025-12-12", "close": 2.33, "volume": 208447.0}, {"date": "2025-12-15", "close": 2.24, "volume": 118800.0}, {"date": "2025-12-16", "close": 2.2, "volume": 45714.0}, {"date": "2025-12-17", "close": 1.4, "volume": 4474663.0}, {"date": "2025-12-18", "close": 1.25, "volume": 591242.0}, {"date": "2025-12-19", "close": 1.275, "volume": 296658.0}, {"date": "2025-12-22", "close": 1.32, "volume": 168138.0}, {"date": "2025-12-23", "close": 1.23, "volume": 177421.0}, {"date": "2025-12-24", "close": 1.24, "volume": 40756.0}, {"date": "2025-12-26", "close": 1.17, "volume": 122540.0}, {"date": "2025-12-29", "close": 1.13, "volume": 150524.0}, {"date": "2025-12-30", "close": 1.09, "volume": 138226.0}, {"date": "2025-12-31", "close": 1.13, "volume": 92560.0}, {"date": "2026-01-02", "close": 1.33, "volume": 205371.0}, {"date": "2026-01-05", "close": 1.29, "volume": 149736.0}, {"date": "2026-01-06", "close": 1.3, "volume": 57594.0}, {"date": "2026-01-07", "close": 1.34, "volume": 25172.0}, {"date": "2026-01-08", "close": 1.41, "volume": 80766.0}, {"date": "2026-01-09", "close": 1.34, "volume": 27167.0}, {"date": "2026-01-12", "close": 1.27, "volume": 142272.0}, {"date": "2026-01-13", "close": 1.61, "volume": 1416825.0}, {"date": "2026-01-14", "close": 1.77, "volume": 1270096.0}, {"date": "2026-01-15", "close": 1.72, "volume": 212625.0}, {"date": "2026-01-16", "close": 2.02, "volume": 986822.0}, {"date": "2026-01-20", "close": 2.58, "volume": 896468.0}, {"date": "2026-01-21", "close": 2.43, "volume": 238784.0}, {"date": "2026-01-22", "close": 2.49, "volume": 208959.0}, {"date": "2026-01-23", "close": 2.42, "volume": 85352.0}, {"date": "2026-01-26", "close": 2.79, "volume": 245277.0}, {"date": "2026-01-27", "close": 2.82, "volume": 173365.0}, {"date": "2026-01-28", "close": 2.46, "volume": 508569.0}, {"date": "2026-01-29", "close": 2.1, "volume": 399946.0}, {"date": "2026-01-30", "close": 2.11, "volume": 178675.0}, {"date": "2026-02-02", "close": 2.04, "volume": 61863.0}, {"date": "2026-02-03", "close": 2.04, "volume": 22938.0}, {"date": "2026-02-04", "close": 1.94, "volume": 199249.0}, {"date": "2026-02-05", "close": 1.72, "volume": 275607.0}, {"date": "2026-02-06", "close": 1.96, "volume": 110555.0}, {"date": "2026-02-09", "close": 1.87, "volume": 381936.0}, {"date": "2026-02-10", "close": 1.93, "volume": 31189.0}, {"date": "2026-02-11", "close": 1.94, "volume": 72857.0}, {"date": "2026-02-12", "close": 1.92, "volume": 135896.0}, {"date": "2026-02-13", "close": 1.92, "volume": 73423.0}, {"date": "2026-02-17", "close": 1.96, "volume": 43399.0}, {"date": "2026-02-18", "close": 1.97, "volume": 50546.0}, {"date": "2026-02-19", "close": 1.57, "volume": 662861.0}, {"date": "2026-02-20", "close": 1.61, "volume": 98865.0}, {"date": "2026-02-23", "close": 1.43, "volume": 240345.0}, {"date": "2026-02-24", "close": 1.53, "volume": 74661.0}, {"date": "2026-02-25", "close": 1.58, "volume": 29499.0}, {"date": "2026-02-26", "close": 1.62, "volume": 61361.0}, {"date": "2026-02-27", "close": 1.65, "volume": 35199.0}, {"date": "2026-03-02", "close": 1.62, "volume": 39169.0}, {"date": "2026-03-03", "close": 1.65, "volume": 26995.0}, {"date": "2026-03-04", "close": 1.68, "volume": 27580.0}, {"date": "2026-03-05", "close": 1.6, "volume": 33126.0}, {"date": "2026-03-06", "close": 1.6, "volume": 63356.0}, {"date": "2026-03-09", "close": 1.67, "volume": 32537.0}, {"date": "2026-03-10", "close": 1.73, "volume": 88307.0}, {"date": "2026-03-11", "close": 1.99, "volume": 137150.0}, {"date": "2026-03-12", "close": 2.02, "volume": 279168.0}, {"date": "2026-03-13", "close": 2.0, "volume": 329648.0}, {"date": "2026-03-16", "close": 2.11, "volume": 58394.0}, {"date": "2026-03-17", "close": 2.2, "volume": 79005.0}, {"date": "2026-03-18", "close": 2.02, "volume": 42329.0}, {"date": "2026-03-19", "close": 2.18, "volume": 61032.0}, {"date": "2026-03-20", "close": 2.14, "volume": 58486.0}, {"date": "2026-03-23", "close": 2.22, "volume": 42905.0}, {"date": "2026-03-24", "close": 2.15, "volume": 11945.0}, {"date": "2026-03-25", "close": 2.0, "volume": 71754.0}, {"date": "2026-03-26", "close": 1.93, "volume": 15003.0}, {"date": "2026-03-27", "close": 1.76, "volume": 66233.0}, {"date": "2026-03-30", "close": 1.75, "volume": 16881.0}, {"date": "2026-03-31", "close": 1.83, "volume": 42086.0}, {"date": "2026-04-01", "close": 1.66, "volume": 132917.0}, {"date": "2026-04-02", "close": 1.64, "volume": 86178.0}, {"date": "2026-04-06", "close": 1.72, "volume": 49689.0}, {"date": "2026-04-07", "close": 1.6, "volume": 83000.0}, {"date": "2026-04-08", "close": 1.56, "volume": 55515.0}, {"date": "2026-04-09", "close": 1.5, "volume": 77287.0}, {"date": "2026-04-10", "close": 1.48, "volume": 33765.0}, {"date": "2026-04-13", "close": 1.61, "volume": 21735.0}, {"date": "2026-04-14", "close": 1.59, "volume": 35665.0}, {"date": "2026-04-15", "close": 1.23, "volume": 1548517.0}, {"date": "2026-04-16", "close": 1.21, "volume": 961475.0}, {"date": "2026-04-17", "close": 1.25, "volume": 379070.0}, {"date": "2026-04-20", "close": 1.39, "volume": 331626.0}, {"date": "2026-04-21", "close": 1.28, "volume": 151810.0}, {"date": "2026-04-22", "close": 1.29, "volume": 130341.0}, {"date": "2026-04-23", "close": 1.22, "volume": 129410.0}, {"date": "2026-04-24", "close": 1.16, "volume": 157957.0}, {"date": "2026-04-27", "close": 1.14, "volume": 323812.0}, {"date": "2026-04-28", "close": 1.21, "volume": 88514.0}, {"date": "2026-04-29", "close": 1.3, "volume": 590543.0}, {"date": "2026-04-30", "close": 1.43, "volume": 283050.0}, {"date": "2026-05-01", "close": 1.49, "volume": 209211.0}, {"date": "2026-05-04", "close": 1.51, "volume": 83881.0}, {"date": "2026-05-05", "close": 1.58, "volume": 58390.0}, {"date": "2026-05-06", "close": 1.7, "volume": 136347.0}, {"date": "2026-05-07", "close": 1.7, "volume": 139113.0}, {"date": "2026-05-08", "close": 2.18, "volume": 89497530.0}, {"date": "2026-05-11", "close": 2.02, "volume": 25876030.0}, {"date": "2026-05-12", "close": 1.68, "volume": 2718641.0}, {"date": "2026-05-13", "close": 1.72, "volume": 1299863.0}, {"date": "2026-05-14", "close": 1.63, "volume": 913408.0}, {"date": "2026-05-15", "close": 1.88, "volume": 1937620.0}, {"date": "2026-05-18", "close": 1.76, "volume": 787910.0}, {"date": "2026-05-19", "close": 1.59, "volume": 482157.0}, {"date": "2026-05-20", "close": 1.62, "volume": 938809.0}, {"date": "2026-05-21", "close": 1.49, "volume": 927210.0}, {"date": "2026-05-22", "close": 1.49, "volume": 788577.0}, {"date": "2026-05-26", "close": 1.58, "volume": 573665.0}, {"date": "2026-05-27", "close": 1.53, "volume": 1313473.0}, {"date": "2026-05-28", "close": 1.52, "volume": 428985.0}, {"date": "2026-05-29", "close": 1.46, "volume": 379818.0}, {"date": "2026-06-01", "close": 1.47, "volume": 351379.0}, {"date": "2026-06-02", "close": 1.42, "volume": 292317.0}, {"date": "2026-06-03", "close": 1.45, "volume": 224956.0}, {"date": "2026-06-04", "close": 1.48, "volume": 144365.0}, {"date": "2026-06-05", "close": 1.37, "volume": 354482.0}, {"date": "2026-06-08", "close": 1.37, "volume": 184962.0}, {"date": "2026-06-09", "close": 1.31, "volume": 295835.0}, {"date": "2026-06-10", "close": 1.25, "volume": 443514.0}, {"date": "2026-06-11", "close": 1.27, "volume": 268105.0}, {"date": "2026-06-12", "close": 1.28, "volume": 596197.0}, {"date": "2026-06-15", "close": 0.7558, "volume": 4894302.0}, {"date": "2026-06-16", "close": 0.8358, "volume": 783793.0}, {"date": "2026-06-17", "close": 0.7985, "volume": 316137.0}, {"date": "2026-06-18", "close": 0.8503, "volume": 857886.0}, {"date": "2026-06-22", "close": 0.8918, "volume": 254731.0}, {"date": "2026-06-23", "close": 0.8375, "volume": 262224.0}, {"date": "2026-06-24", "close": 0.861, "volume": 102090.0}, {"date": "2026-06-25", "close": 0.832, "volume": 97272.0}, {"date": "2026-06-26", "close": 0.827, "volume": 131338.0}, {"date": "2026-06-29", "close": 0.8207, "volume": 335080.0}, {"date": "2026-06-30", "close": 0.8433, "volume": 190210.0}, {"date": "2026-07-01", "close": 0.811, "volume": 267025.0}, {"date": "2026-07-02", "close": 0.7677, "volume": 238591.0}, {"date": "2026-07-06", "close": 0.7769, "volume": 112392.0}, {"date": "2026-07-07", "close": 0.698, "volume": 336680.0}, {"date": "2026-07-08", "close": 0.6619, "volume": 176354.0}, {"date": "2026-07-09", "close": 0.6751, "volume": 148428.0}, {"date": "2026-07-10", "close": 0.76, "volume": 124706.0}, {"date": "2026-07-13", "close": 0.6849, "volume": 141250.0}, {"date": "2026-07-14", "close": 0.7048, "volume": 133486.0}, {"date": "2026-07-15", "close": 0.6544, "volume": 173109.0}, {"date": "2026-07-16", "close": 0.664, "volume": 93605.0}, {"date": "2026-07-17", "close": 0.671, "volume": 50438.0}, {"date": "2026-07-20", "close": 0.6107, "volume": 184270.0}, {"date": "2026-07-21", "close": 0.6066, "volume": 80507.0}, {"date": "2026-07-22", "close": 0.5423, "volume": 204558.0}, {"date": "2026-07-23", "close": 0.52, "volume": 83004.0}, {"date": "2026-07-24", "close": 0.4881, "volume": 182494.0}], "refreshing": true}