{"ticker": "UNCY", "overview": {"cik": "1766140", "ticker": "UNCY", "name": "Unicycive Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001213900-26-105816", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104314", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-104076", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097271", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090075", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003117", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-28", "title": "Form 4/A", "accession": "0001213900-26-082273", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-28", "title": "Form 4/A", "accession": "0001213900-26-082270", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081878", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074678", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001178937-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070318", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070316", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-15", "title": "Form EFFECT", "accession": "9999999995-26-001996", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068922", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068921", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068920", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068919", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068917", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068915", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-11", "title": "Form CORRESP", "accession": "0001213900-26-067967", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-11", "title": "Form UPLOAD", "accession": "0000000000-26-005886", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065828", "price_sensitive": true}]}, "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": "UNCY", "has_prices": true, "as_of": "2026-07-24", "last": 5.4, "prev_close": 5.46, "change": -0.05999999999999961, "change_pct": -0.010989010989010917, "session_volume": 497709.0, "vwap_5": 5.542503311378389, "vwap_20": 5.467878097496502, "vwap_60": 6.283339133509713, "vwap_250": 5.9790006406465785, "high_52w": 8.56, "low_52w": 4.44, "avg_volume_20": 2783503.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-113840", "src": "INSIDERS", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Meredith Manning", "who_key": "Manning Meredith", "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 UNCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766140/000121390026113840/0001213900-26-113840-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "13DG-0001104659-26-097271", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 9.99% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097271-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001213900-26-090075", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Unicycive Therapeutics, Inc.", "who_key": "Unicycive Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Unicycive Therapeutics, Inc. moves to a 9.99% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1766140/0001213900-26-090075-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002012383-26-003117", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003117-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001104659-26-081878", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) 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": "Pharmaceutical Preparations", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 0.8% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-081878-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001346824-26-000159", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA 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": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 9.9% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000159-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "0001213900-26-082273", "src": "INSIDERS", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Sara Kenkare-Mitra", "who_key": "Kenkare-Mitra Sara", "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 UNCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766140/000121390026082273/0001213900-26-082273-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0001213900-26-082270", "src": "INSIDERS", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Sandeep Laumas", "who_key": "Laumas Sandeep", "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 UNCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1766140/000121390026082270/0001213900-26-082270-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097271", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Nantahala Capital Management, LLC", "who_key": "Nantahala 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": "Pharmaceutical Preparations", "country": "United States", "headline": "Nantahala Capital Management, LLC moves to a 9.99% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1472322/0001104659-26-097271-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001213900-26-090075", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Unicycive Therapeutics, Inc.", "who_key": "Unicycive Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Unicycive Therapeutics, Inc. moves to a 9.99% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1766140/0001213900-26-090075-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0002012383-26-003117", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 5.3% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003117-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001104659-26-081878", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) 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": "Pharmaceutical Preparations", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC moves to a 0.8% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-081878-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001346824-26-000159", "src": "13DG", "ticker": "UNCY", "cik": "1766140", "company": "Unicycive Therapeutics, Inc.", "company_raw": "Unicycive Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA 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": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 9.9% passive stake in UNCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000159-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "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": "Unicycive Therapeutics, Inc. - Common Stock", "new_value": "Unicycive Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001766140", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001766140", "applied": 1, "detected_at": "2026-10-28T09:29:23.433089"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-10-01", "title": "Initial insider holdings", "accession": "0001213900-26-105816", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "CURRENT REPORT", "accession": "0001213900-26-104314", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-104076", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097271", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-090075", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "CURRENT REPORT", "accession": "0001213900-26-088061", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088013", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003117", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-28", "title": "Form 4/A", "accession": "0001213900-26-082273", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-28", "title": "Form 4/A", "accession": "0001213900-26-082270", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-081878", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "CURRENT REPORT", "accession": "0001213900-26-074678", "price_sensitive": true}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001178937-26-000032", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070318", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "CURRENT REPORT", "accession": "0001213900-26-070316", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-06-15", "title": "Form EFFECT", "accession": "9999999995-26-001996", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068922", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068921", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068920", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068919", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068917", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-15", "title": "Form 4/A", "accession": "0001213900-26-068915", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-11", "title": "Form CORRESP", "accession": "0001213900-26-067967", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-11", "title": "Form UPLOAD", "accession": "0000000000-26-005886", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "CURRENT REPORT", "accession": "0001213900-26-065828", "price_sensitive": true}], "performance": {"ticker": "UNCY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 30.3, "volume": 238030.0}, {"date": "2021-07-28", "close": 29.7, "volume": 274593.0}, {"date": "2021-07-29", "close": 28.5, "volume": 40162.0}, {"date": "2021-07-30", "close": 27.6, "volume": 20167.0}, {"date": "2021-08-02", "close": 28.1, "volume": 14748.0}, {"date": "2021-08-03", "close": 26.9, "volume": 22722.0}, {"date": "2021-08-04", "close": 26.5, "volume": 29146.0}, {"date": "2021-08-05", "close": 26.5, "volume": 23358.0}, {"date": "2021-08-06", "close": 26.5, "volume": 16483.0}, {"date": "2021-08-09", "close": 30.5, "volume": 373843.0}, {"date": "2021-08-10", "close": 28.5, "volume": 62187.0}, {"date": "2021-08-11", "close": 28.2, "volume": 22420.0}, {"date": "2021-08-12", "close": 28.0, "volume": 15397.0}, {"date": "2021-08-13", "close": 27.3, "volume": 9775.0}, {"date": "2021-08-16", "close": 26.4, "volume": 14457.0}, {"date": "2021-08-17", "close": 25.6, "volume": 25216.0}, {"date": "2021-08-18", "close": 25.8, "volume": 16716.0}, {"date": "2021-08-19", "close": 24.7, "volume": 44250.0}, {"date": "2021-08-20", "close": 26.1, "volume": 38454.0}, {"date": "2021-08-23", "close": 27.2, "volume": 16474.0}, {"date": "2021-08-24", "close": 26.2, "volume": 37491.0}, {"date": "2021-08-25", "close": 26.3, "volume": 12303.0}, {"date": "2021-08-26", "close": 25.9, "volume": 14275.0}, {"date": "2021-08-27", "close": 27.6, "volume": 39671.0}, {"date": "2021-08-30", "close": 27.0, "volume": 15747.0}, {"date": "2021-08-31", "close": 29.0, "volume": 18801.0}, {"date": "2021-09-01", "close": 27.7, "volume": 29847.0}, {"date": "2021-09-02", "close": 27.9, "volume": 9098.0}, {"date": "2021-09-03", "close": 27.3, "volume": 9791.0}, {"date": "2021-09-07", "close": 28.1, "volume": 5022.0}, {"date": "2021-09-08", "close": 28.4, "volume": 10474.0}, {"date": "2021-09-09", "close": 28.1, "volume": 3305.0}, {"date": "2021-09-10", "close": 29.3, "volume": 65782.0}, {"date": "2021-09-13", "close": 28.9, "volume": 20788.0}, {"date": "2021-09-14", "close": 28.3, "volume": 17580.0}, {"date": "2021-09-15", "close": 29.1, "volume": 43391.0}, {"date": "2021-09-16", "close": 28.5, "volume": 20521.0}, {"date": "2021-09-17", "close": 28.1, "volume": 30000.0}, {"date": "2021-09-20", "close": 27.4, "volume": 44473.0}, {"date": "2021-09-21", "close": 26.3, "volume": 29964.0}, {"date": "2021-09-22", "close": 26.1, "volume": 30191.0}, {"date": "2021-09-23", "close": 27.5, "volume": 41078.0}, {"date": "2021-09-24", "close": 28.7, "volume": 11434.0}, {"date": "2021-09-27", "close": 27.8, "volume": 10746.0}, {"date": "2021-09-28", "close": 27.4, "volume": 7823.0}, {"date": "2021-09-29", "close": 28.9, "volume": 67515.0}, {"date": "2021-09-30", "close": 28.3, "volume": 9065.0}, {"date": "2021-10-01", "close": 28.8, "volume": 15490.0}, {"date": "2021-10-04", "close": 28.5, "volume": 4883.0}, {"date": "2021-10-05", "close": 29.073, "volume": 20945.0}, {"date": "2021-10-06", "close": 28.4, "volume": 13915.0}, {"date": "2021-10-07", "close": 27.5, "volume": 7189.0}, {"date": "2021-10-08", "close": 26.7, "volume": 12465.0}, {"date": "2021-10-11", "close": 26.9, "volume": 5337.0}, {"date": "2021-10-12", "close": 26.8, "volume": 3919.0}, {"date": "2021-10-13", "close": 27.4, "volume": 3603.0}, {"date": "2021-10-14", "close": 26.8, "volume": 3578.0}, {"date": "2021-10-15", "close": 27.243, "volume": 1473.0}, {"date": "2021-10-18", "close": 26.8, "volume": 3362.0}, {"date": "2021-10-19", "close": 25.5, "volume": 7729.0}, {"date": "2021-10-20", "close": 25.6, "volume": 3365.0}, {"date": "2021-10-21", "close": 26.2, "volume": 6696.0}, {"date": "2021-10-22", "close": 25.4, "volume": 8688.0}, {"date": "2021-10-25", "close": 25.3, "volume": 4618.0}, {"date": "2021-10-26", "close": 27.6, "volume": 20378.0}, {"date": "2021-10-27", "close": 29.4, "volume": 50238.0}, {"date": "2021-10-28", "close": 30.5, "volume": 40029.0}, {"date": "2021-10-29", "close": 28.9, "volume": 6759.0}, {"date": "2021-11-01", "close": 28.8, "volume": 6130.0}, {"date": "2021-11-02", "close": 29.6, "volume": 7133.0}, {"date": "2021-11-03", "close": 29.0, "volume": 3339.0}, {"date": "2021-11-04", "close": 30.3, "volume": 31955.0}, {"date": "2021-11-05", "close": 29.5, "volume": 10907.0}, {"date": "2021-11-08", "close": 30.4, "volume": 3722.0}, {"date": "2021-11-09", "close": 28.6, "volume": 8237.0}, {"date": "2021-11-10", "close": 27.5, "volume": 9761.0}, {"date": "2021-11-11", "close": 27.5, "volume": 4949.0}, {"date": "2021-11-12", "close": 27.1, "volume": 15391.0}, {"date": "2021-11-15", "close": 26.6, "volume": 4663.0}, {"date": "2021-11-16", "close": 27.4, "volume": 5272.0}, {"date": "2021-11-17", "close": 27.1, "volume": 3049.0}, {"date": "2021-11-18", "close": 25.5, "volume": 9629.0}, {"date": "2021-11-19", "close": 25.9, "volume": 6696.0}, {"date": "2021-11-22", "close": 24.9, "volume": 12682.0}, {"date": "2021-11-23", "close": 28.8, "volume": 58085.0}, {"date": "2021-11-24", "close": 30.5, "volume": 27616.0}, {"date": "2021-11-26", "close": 29.2, "volume": 10738.0}, {"date": "2021-11-29", "close": 25.3, "volume": 23235.0}, {"date": "2021-11-30", "close": 21.4, "volume": 57306.0}, {"date": "2021-12-01", "close": 20.4, "volume": 21717.0}, {"date": "2021-12-02", "close": 20.0, "volume": 21247.0}, {"date": "2021-12-03", "close": 18.1, "volume": 11378.0}, {"date": "2021-12-06", "close": 18.4, "volume": 3318.0}, {"date": "2021-12-07", "close": 19.0, "volume": 6386.0}, {"date": "2021-12-08", "close": 20.05, "volume": 4435.0}, {"date": "2021-12-09", "close": 18.7, "volume": 3595.0}, {"date": "2021-12-10", "close": 21.9, "volume": 25132.0}, {"date": "2021-12-13", "close": 21.1, "volume": 8848.0}, {"date": "2021-12-14", "close": 19.3, "volume": 5727.0}, {"date": "2021-12-15", "close": 22.6, "volume": 9719.0}, {"date": "2021-12-16", "close": 20.7, "volume": 4930.0}, {"date": "2021-12-17", "close": 21.5, "volume": 28887.0}, {"date": "2021-12-20", "close": 21.0, "volume": 3666.0}, {"date": "2021-12-21", "close": 21.0, "volume": 13132.0}, {"date": "2021-12-22", "close": 20.7, "volume": 4972.0}, {"date": "2021-12-23", "close": 20.9, "volume": 4439.0}, {"date": "2021-12-27", "close": 20.7, "volume": 3439.0}, {"date": "2021-12-28", "close": 19.3, "volume": 8699.0}, {"date": "2021-12-29", "close": 19.7, "volume": 12255.0}, {"date": "2021-12-30", "close": 20.5, "volume": 30531.0}, {"date": "2021-12-31", "close": 20.6, "volume": 48854.0}, {"date": "2022-01-03", "close": 22.799, "volume": 46777.0}, {"date": "2022-01-04", "close": 19.8, "volume": 43449.0}, {"date": "2022-01-05", "close": 19.0, "volume": 16165.0}, {"date": "2022-01-06", "close": 18.1, "volume": 12485.0}, {"date": "2022-01-07", "close": 18.4, "volume": 8879.0}, {"date": "2022-01-10", "close": 18.0, "volume": 10662.0}, {"date": "2022-01-11", "close": 18.55, "volume": 41620.0}, {"date": "2022-01-12", "close": 18.2, "volume": 11521.0}, {"date": "2022-01-13", "close": 17.6, "volume": 9867.0}, {"date": "2022-01-14", "close": 17.9, "volume": 5069.0}, {"date": "2022-01-18", "close": 16.1, "volume": 11390.0}, {"date": "2022-01-19", "close": 16.6, "volume": 14186.0}, {"date": "2022-01-20", "close": 17.3, "volume": 37141.0}, {"date": "2022-01-21", "close": 16.9, "volume": 11489.0}, {"date": "2022-01-24", "close": 17.7, "volume": 25044.0}, {"date": "2022-01-25", "close": 18.0, "volume": 4997.0}, {"date": "2022-01-26", "close": 17.2, "volume": 135851.0}, {"date": "2022-01-27", "close": 14.7, "volume": 71107.0}, {"date": "2022-01-28", "close": 14.35, "volume": 42646.0}, {"date": "2022-01-31", "close": 13.8, "volume": 18661.0}, {"date": "2022-02-01", "close": 14.0, "volume": 19113.0}, {"date": "2022-02-02", "close": 13.5, "volume": 11359.0}, {"date": "2022-02-03", "close": 13.5, "volume": 4432.0}, {"date": "2022-02-04", "close": 13.6, "volume": 5951.0}, {"date": "2022-02-07", "close": 13.3, "volume": 3806.0}, {"date": "2022-02-08", "close": 14.0, "volume": 11697.0}, {"date": "2022-02-09", "close": 14.3, "volume": 2377.0}, {"date": "2022-02-10", "close": 14.2, "volume": 3911.0}, {"date": "2022-02-11", "close": 13.1, "volume": 4829.0}, {"date": "2022-02-14", "close": 13.2, "volume": 1084.0}, {"date": "2022-02-15", "close": 13.4, "volume": 2179.0}, {"date": "2022-02-16", "close": 13.0, "volume": 1803.0}, {"date": "2022-02-17", "close": 14.1, "volume": 13027.0}, {"date": "2022-02-18", "close": 13.6, "volume": 3670.0}, {"date": "2022-02-22", "close": 13.2, "volume": 3103.0}, {"date": "2022-02-23", "close": 13.7, "volume": 7336.0}, {"date": "2022-02-24", "close": 12.9, "volume": 9729.0}, {"date": "2022-02-25", "close": 13.0, "volume": 7682.0}, {"date": "2022-02-28", "close": 13.9, "volume": 4786.0}, {"date": "2022-03-01", "close": 15.2, "volume": 11433.0}, {"date": "2022-03-02", "close": 14.5, "volume": 2141.0}, {"date": "2022-03-03", "close": 13.9, "volume": 1848.0}, {"date": "2022-03-04", "close": 14.4, "volume": 1930.0}, {"date": "2022-03-07", "close": 13.8, "volume": 2456.0}, {"date": "2022-03-08", "close": 13.6, "volume": 106238.0}, {"date": "2022-03-09", "close": 13.7, "volume": 22793.0}, {"date": "2022-03-10", "close": 14.0, "volume": 22320.0}, {"date": "2022-03-11", "close": 13.1, "volume": 17412.0}, {"date": "2022-03-14", "close": 11.7, "volume": 55363.0}, {"date": "2022-03-15", "close": 10.7, "volume": 11414.0}, {"date": "2022-03-16", "close": 11.1, "volume": 9242.0}, {"date": "2022-03-17", "close": 10.9, "volume": 4794.0}, {"date": "2022-03-18", "close": 11.3, "volume": 3656.0}, {"date": "2022-03-21", "close": 12.6, "volume": 35092.0}, {"date": "2022-03-22", "close": 13.1, "volume": 10624.0}, {"date": "2022-03-23", "close": 12.5, "volume": 5776.0}, {"date": "2022-03-24", "close": 13.1, "volume": 8160.0}, {"date": "2022-03-25", "close": 12.5, "volume": 6324.0}, {"date": "2022-03-28", "close": 14.0, "volume": 5587.0}, {"date": "2022-03-29", "close": 13.5, "volume": 6012.0}, {"date": "2022-03-30", "close": 13.2, "volume": 1256.0}, {"date": "2022-03-31", "close": 12.9, "volume": 3536.0}, {"date": "2022-04-01", "close": 13.0, "volume": 3690.0}, {"date": "2022-04-04", "close": 12.7, "volume": 1915.0}, {"date": "2022-04-05", "close": 13.3, "volume": 3061.0}, {"date": "2022-04-06", "close": 12.6, "volume": 8894.0}, {"date": "2022-04-07", "close": 12.7, "volume": 3295.0}, {"date": "2022-04-08", "close": 12.8, "volume": 2705.0}, {"date": "2022-04-11", "close": 12.2, "volume": 2265.0}, {"date": "2022-04-12", "close": 10.8, "volume": 6299.0}, {"date": "2022-04-13", "close": 10.2, "volume": 3770.0}, {"date": "2022-04-14", "close": 10.8, "volume": 2241.0}, {"date": "2022-04-18", "close": 10.4, "volume": 1431.0}, {"date": "2022-04-19", "close": 10.9, "volume": 489.0}, {"date": "2022-04-20", "close": 10.9, "volume": 2264.0}, {"date": "2022-04-21", "close": 11.1, "volume": 2083.0}, {"date": "2022-04-22", "close": 11.1, "volume": 8930.0}, {"date": "2022-04-25", "close": 10.681, "volume": 669.0}, {"date": "2022-04-26", "close": 9.992, "volume": 3733.0}, {"date": "2022-04-27", "close": 9.137, "volume": 16844.0}, {"date": "2022-04-28", "close": 9.799, "volume": 850.0}, {"date": "2022-04-29", "close": 8.707, "volume": 875.0}, {"date": "2022-05-02", "close": 8.8, "volume": 3206.0}, {"date": "2022-05-03", "close": 9.018, "volume": 1323.0}, {"date": "2022-05-04", "close": 8.55, "volume": 4555.0}, {"date": "2022-05-05", "close": 8.796, "volume": 1496.0}, {"date": "2022-05-06", "close": 8.572, "volume": 923.0}, {"date": "2022-05-09", "close": 8.0, "volume": 13373.0}, {"date": "2022-05-10", "close": 7.1, "volume": 3783.0}, {"date": "2022-05-11", "close": 7.201, "volume": 10927.0}, {"date": "2022-05-12", "close": 7.0, "volume": 7120.0}, {"date": "2022-05-13", "close": 7.0, "volume": 2648.0}, {"date": "2022-05-16", "close": 7.499, "volume": 8753.0}, {"date": "2022-05-17", "close": 7.9928, "volume": 3433.0}, {"date": "2022-05-18", "close": 8.0, "volume": 1685.0}, {"date": "2022-05-19", "close": 8.3, "volume": 2200.0}, {"date": "2022-05-20", "close": 7.9, "volume": 806.0}, {"date": "2022-05-23", "close": 7.7, "volume": 1646.0}, {"date": "2022-05-24", "close": 8.252, "volume": 3897.0}, {"date": "2022-05-25", "close": 8.5, "volume": 1542.0}, {"date": "2022-05-26", "close": 8.4, "volume": 6992.0}, {"date": "2022-05-27", "close": 8.5, "volume": 358.0}, {"date": "2022-05-31", "close": 8.9, "volume": 247.0}, {"date": "2022-06-01", "close": 8.7, "volume": 569.0}, {"date": "2022-06-02", "close": 9.058, "volume": 2404.0}, {"date": "2022-06-03", "close": 8.4, "volume": 975.0}, {"date": "2022-06-06", "close": 9.4, "volume": 4065.0}, {"date": "2022-06-07", "close": 10.5, "volume": 5859.0}, {"date": "2022-06-08", "close": 10.6, "volume": 12896.0}, {"date": "2022-06-09", "close": 10.6, "volume": 1367.0}, {"date": "2022-06-10", "close": 10.6, "volume": 2253.0}, {"date": "2022-06-13", "close": 9.8, "volume": 2282.0}, {"date": "2022-06-14", "close": 9.852, "volume": 1974.0}, {"date": "2022-06-15", "close": 10.3, "volume": 3059.0}, {"date": "2022-06-16", "close": 10.1, "volume": 4420.0}, {"date": "2022-06-17", "close": 9.599, "volume": 3087.0}, {"date": "2022-06-21", "close": 9.898, "volume": 1705.0}, {"date": "2022-06-22", "close": 9.123, "volume": 1191.0}, {"date": "2022-06-23", "close": 9.1, "volume": 1381.0}, {"date": "2022-06-24", "close": 8.325, "volume": 3830.0}, {"date": "2022-06-27", "close": 8.5, "volume": 1160.0}, {"date": "2022-06-28", "close": 8.8, "volume": 630.0}, {"date": "2022-06-29", "close": 8.961, "volume": 140.0}, {"date": "2022-06-30", "close": 8.3, "volume": 1176.0}, {"date": "2022-07-01", "close": 8.2, "volume": 224.0}, {"date": "2022-07-05", "close": 7.72, "volume": 2045.0}, {"date": "2022-07-06", "close": 8.099, "volume": 552.0}, {"date": "2022-07-07", "close": 8.453, "volume": 166.0}, {"date": "2022-07-08", "close": 9.0, "volume": 3408.0}, {"date": "2022-07-11", "close": 8.6, "volume": 5585.0}, {"date": "2022-07-12", "close": 8.6, "volume": 2790.0}, {"date": "2022-07-13", "close": 8.2, "volume": 3146.0}, {"date": "2022-07-14", "close": 8.02, "volume": 400.0}, {"date": "2022-07-15", "close": 8.005, "volume": 1344.0}, {"date": "2022-07-18", "close": 8.793, "volume": 1694.0}, {"date": "2022-07-19", "close": 8.592, "volume": 511.0}, {"date": "2022-07-20", "close": 8.638, "volume": 4947.0}, {"date": "2022-07-21", "close": 8.3, "volume": 1123.0}, {"date": "2022-07-22", "close": 8.0, "volume": 781.0}, {"date": "2022-07-25", "close": 8.113, "volume": 1571.0}, {"date": "2022-07-26", "close": 7.551, "volume": 1330.0}, {"date": "2022-07-27", "close": 7.207, "volume": 2222.0}, {"date": "2022-07-28", "close": 7.303, "volume": 358.0}, {"date": "2022-07-29", "close": 7.4, "volume": 461.0}, {"date": "2022-08-01", "close": 7.429, "volume": 5693.0}, {"date": "2022-08-02", "close": 7.4, "volume": 9311.0}, {"date": "2022-08-03", "close": 7.401, "volume": 10391.0}, {"date": "2022-08-04", "close": 7.5, "volume": 19460.0}, {"date": "2022-08-05", "close": 7.4, "volume": 11239.0}, {"date": "2022-08-08", "close": 8.3, "volume": 16288.0}, {"date": "2022-08-09", "close": 8.6965, "volume": 6694.0}, {"date": "2022-08-10", "close": 7.469, "volume": 6950.0}, {"date": "2022-08-11", "close": 7.404, "volume": 3145.0}, {"date": "2022-08-12", "close": 7.298, "volume": 3232.0}, {"date": "2022-08-15", "close": 7.002, "volume": 16396.0}, {"date": "2022-08-16", "close": 6.9, "volume": 2479.0}, {"date": "2022-08-17", "close": 7.073, "volume": 2189.0}, {"date": "2022-08-18", "close": 6.943, "volume": 5061.0}, {"date": "2022-08-19", "close": 7.001, "volume": 3283.0}, {"date": "2022-08-22", "close": 6.7446, "volume": 365.0}, {"date": "2022-08-23", "close": 6.534, "volume": 2941.0}, {"date": "2022-08-24", "close": 6.6, "volume": 2574.0}, {"date": "2022-08-25", "close": 6.9, "volume": 2901.0}, {"date": "2022-08-26", "close": 7.0, "volume": 3379.0}, {"date": "2022-08-29", "close": 6.813, "volume": 472.0}, {"date": "2022-08-30", "close": 7.2, "volume": 3378.0}, {"date": "2022-08-31", "close": 7.0, "volume": 604.0}, {"date": "2022-09-01", "close": 6.6, "volume": 1582.0}, {"date": "2022-09-02", "close": 6.711, "volume": 3570.0}, {"date": "2022-09-06", "close": 7.1, "volume": 1275.0}, {"date": "2022-09-07", "close": 7.568, "volume": 2264.0}, {"date": "2022-09-08", "close": 7.2, "volume": 2571.0}, {"date": "2022-09-09", "close": 7.275, "volume": 1216.0}, {"date": "2022-09-12", "close": 7.25, "volume": 1146.0}, {"date": "2022-09-13", "close": 7.2, "volume": 1118.0}, {"date": "2022-09-14", "close": 7.2, "volume": 1241.0}, {"date": "2022-09-15", "close": 7.6, "volume": 314.0}, {"date": "2022-09-16", "close": 6.8, "volume": 1221.0}, {"date": "2022-09-19", "close": 6.873, "volume": 116.0}, {"date": "2022-09-20", "close": 6.523, "volume": 1392.0}, {"date": "2022-09-21", "close": 6.5, "volume": 3293.0}, {"date": "2022-09-22", "close": 6.0, "volume": 6083.0}, {"date": "2022-09-23", "close": 5.68, "volume": 2402.0}, {"date": "2022-09-26", "close": 6.0, "volume": 770.0}, {"date": "2022-09-27", "close": 6.25, "volume": 2418.0}, {"date": "2022-09-28", "close": 5.918, "volume": 281.0}, {"date": "2022-09-29", "close": 6.0, "volume": 325.0}, {"date": "2022-09-30", "close": 5.9, "volume": 468.0}, {"date": "2022-10-03", "close": 6.0, "volume": 2795.0}, {"date": "2022-10-04", "close": 5.559, "volume": 5761.0}, {"date": "2022-10-05", "close": 6.3, "volume": 4070.0}, {"date": "2022-10-06", "close": 6.263, "volume": 1014.0}, {"date": "2022-10-07", "close": 6.2, "volume": 194.0}, {"date": "2022-10-10", "close": 6.2, "volume": 1507.0}, {"date": "2022-10-11", "close": 6.0, "volume": 2176.0}, {"date": "2022-10-12", "close": 5.8, "volume": 1447.0}, {"date": "2022-10-13", "close": 5.55, "volume": 4354.0}, {"date": "2022-10-14", "close": 5.699, "volume": 2108.0}, {"date": "2022-10-17", "close": 6.0, "volume": 1319.0}, {"date": "2022-10-18", "close": 6.3, "volume": 4254.0}, {"date": "2022-10-19", "close": 6.718, "volume": 3837.0}, {"date": "2022-10-20", "close": 7.0, "volume": 1871.0}, {"date": "2022-10-21", "close": 6.599, "volume": 2953.0}, {"date": "2022-10-24", "close": 6.7, "volume": 334.0}, {"date": "2022-10-25", "close": 6.9, "volume": 167.0}, {"date": "2022-10-26", "close": 6.8, "volume": 1695.0}, {"date": "2022-10-27", "close": 6.877, "volume": 366.0}, {"date": "2022-10-28", "close": 6.8, "volume": 271.0}, {"date": "2022-10-31", "close": 6.9, "volume": 768.0}, {"date": "2022-11-01", "close": 7.0, "volume": 1574.0}, {"date": "2022-11-02", "close": 6.912, "volume": 477.0}, {"date": "2022-11-03", "close": 6.466, "volume": 675.0}, {"date": "2022-11-04", "close": 7.7, "volume": 8765.0}, {"date": "2022-11-07", "close": 7.8, "volume": 3604.0}, {"date": "2022-11-08", "close": 7.788, "volume": 1827.0}, {"date": "2022-11-09", "close": 6.199, "volume": 7216.0}, {"date": "2022-11-10", "close": 6.8, "volume": 2039.0}, {"date": "2022-11-11", "close": 7.15, "volume": 2674.0}, {"date": "2022-11-14", "close": 6.75, "volume": 2232.0}, {"date": "2022-11-15", "close": 7.0, "volume": 18372.0}, {"date": "2022-11-16", "close": 6.899, "volume": 4615.0}, {"date": "2022-11-17", "close": 7.297, "volume": 21519.0}, {"date": "2022-11-18", "close": 7.4, "volume": 4097.0}, {"date": "2022-11-21", "close": 7.5, "volume": 531.0}, {"date": "2022-11-22", "close": 7.252, "volume": 1453.0}, {"date": "2022-11-23", "close": 7.27, "volume": 1236.0}, {"date": "2022-11-25", "close": 6.701, "volume": 2671.0}, {"date": "2022-11-28", "close": 6.6, "volume": 1688.0}, {"date": "2022-11-29", "close": 7.197, "volume": 339.0}, {"date": "2022-11-30", "close": 7.122, "volume": 784.0}, {"date": "2022-12-01", "close": 7.252, "volume": 11463.0}, {"date": "2022-12-02", "close": 7.0, "volume": 339.0}, {"date": "2022-12-05", "close": 7.127, "volume": 373.0}, {"date": "2022-12-06", "close": 7.05, "volume": 1235.0}, {"date": "2022-12-07", "close": 7.27, "volume": 892.0}, {"date": "2022-12-08", "close": 7.285, "volume": 4576.0}, {"date": "2022-12-09", "close": 7.479, "volume": 10724.0}, {"date": "2022-12-12", "close": 7.4, "volume": 4558.0}, {"date": "2022-12-13", "close": 7.35, "volume": 2756.0}, {"date": "2022-12-14", "close": 7.05, "volume": 4044.0}, {"date": "2022-12-15", "close": 7.049, "volume": 3033.0}, {"date": "2022-12-16", "close": 7.1, "volume": 1172.0}, {"date": "2022-12-19", "close": 6.96, "volume": 1224.0}, {"date": "2022-12-20", "close": 6.9, "volume": 4323.0}, {"date": "2022-12-21", "close": 6.994, "volume": 2248.0}, {"date": "2022-12-22", "close": 7.3, "volume": 2992.0}, {"date": "2022-12-23", "close": 6.89, "volume": 13341.0}, {"date": "2022-12-27", "close": 6.7, "volume": 9278.0}, {"date": "2022-12-28", "close": 5.0, "volume": 868270.0}, {"date": "2022-12-29", "close": 5.6, "volume": 276735.0}, {"date": "2022-12-30", "close": 5.4, "volume": 63397.0}, {"date": "2023-01-03", "close": 5.001, "volume": 34070.0}, {"date": "2023-01-04", "close": 4.833, "volume": 22238.0}, {"date": "2023-01-05", "close": 4.399, "volume": 34993.0}, {"date": "2023-01-06", "close": 4.474, "volume": 20232.0}, {"date": "2023-01-09", "close": 4.5, "volume": 15818.0}, {"date": "2023-01-10", "close": 4.95, "volume": 25504.0}, {"date": "2023-01-11", "close": 5.41, "volume": 26569.0}, {"date": "2023-01-12", "close": 5.427, "volume": 20894.0}, {"date": "2023-01-13", "close": 4.975, "volume": 18119.0}, {"date": "2023-01-17", "close": 5.5, "volume": 20964.0}, {"date": "2023-01-18", "close": 5.319, "volume": 8612.0}, {"date": "2023-01-19", "close": 5.3, "volume": 7088.0}, {"date": "2023-01-20", "close": 5.7815, "volume": 26755.0}, {"date": "2023-01-23", "close": 6.09, "volume": 13041.0}, {"date": "2023-01-24", "close": 6.099, "volume": 12646.0}, {"date": "2023-01-25", "close": 6.098, "volume": 5524.0}, {"date": "2023-01-26", "close": 6.085, "volume": 5928.0}, {"date": "2023-01-27", "close": 5.6, "volume": 6797.0}, {"date": "2023-01-30", "close": 5.47, "volume": 6233.0}, {"date": "2023-01-31", "close": 5.6, "volume": 10959.0}, {"date": "2023-02-01", "close": 5.487, "volume": 7741.0}, {"date": "2023-02-02", "close": 5.1, "volume": 212427.0}, {"date": "2023-02-03", "close": 5.277, "volume": 62738.0}, {"date": "2023-02-06", "close": 5.3, "volume": 26612.0}, {"date": "2023-02-07", "close": 5.529, "volume": 28883.0}, {"date": "2023-02-08", "close": 5.397, "volume": 26942.0}, {"date": "2023-02-09", "close": 5.1, "volume": 15379.0}, {"date": "2023-02-10", "close": 5.5, "volume": 10498.0}, {"date": "2023-02-13", "close": 5.5, "volume": 10430.0}, {"date": "2023-02-14", "close": 5.4, "volume": 12642.0}, {"date": "2023-02-15", "close": 5.6, "volume": 7097.0}, {"date": "2023-02-16", "close": 5.23, "volume": 9193.0}, {"date": "2023-02-17", "close": 5.3, "volume": 26776.0}, {"date": "2023-02-21", "close": 5.3, "volume": 11972.0}, {"date": "2023-02-22", "close": 5.148, "volume": 7666.0}, {"date": "2023-02-23", "close": 4.87, "volume": 10687.0}, {"date": "2023-02-24", "close": 4.8, "volume": 1636.0}, {"date": "2023-02-27", "close": 4.709, "volume": 6723.0}, {"date": "2023-02-28", "close": 5.17, "volume": 6117.0}, {"date": "2023-03-01", "close": 4.971, "volume": 15617.0}, {"date": "2023-03-02", "close": 5.0, "volume": 1876.0}, {"date": "2023-03-03", "close": 4.9, "volume": 7024.0}, {"date": "2023-03-06", "close": 12.4, "volume": 10303350.0}, {"date": "2023-03-07", "close": 15.0, "volume": 8949268.0}, {"date": "2023-03-08", "close": 16.2, "volume": 1215363.0}, {"date": "2023-03-09", "close": 20.6, "volume": 4681526.0}, {"date": "2023-03-10", "close": 26.8, "volume": 7024043.0}, {"date": "2023-03-13", "close": 21.7, "volume": 776627.0}, {"date": "2023-03-14", "close": 22.1, "volume": 787076.0}, {"date": "2023-03-15", "close": 22.1, "volume": 321393.0}, {"date": "2023-03-16", "close": 21.6, "volume": 258237.0}, {"date": "2023-03-17", "close": 20.9, "volume": 143548.0}, {"date": "2023-03-20", "close": 21.9, "volume": 171132.0}, {"date": "2023-03-21", "close": 22.5, "volume": 134708.0}, {"date": "2023-03-22", "close": 22.0, "volume": 74646.0}, {"date": "2023-03-23", "close": 18.3, "volume": 122770.0}, {"date": "2023-03-24", "close": 19.1, "volume": 43263.0}, {"date": "2023-03-27", "close": 17.0, "volume": 65697.0}, {"date": "2023-03-28", "close": 17.2, "volume": 30911.0}, {"date": "2023-03-29", "close": 19.1, "volume": 132346.0}, {"date": "2023-03-30", "close": 18.8, "volume": 23626.0}, {"date": "2023-03-31", "close": 21.0, "volume": 97087.0}, {"date": "2023-04-03", "close": 22.3, "volume": 47967.0}, {"date": "2023-04-04", "close": 21.8, "volume": 44234.0}, {"date": "2023-04-05", "close": 21.3, "volume": 15846.0}, {"date": "2023-04-06", "close": 20.7, "volume": 60631.0}, {"date": "2023-04-10", "close": 20.7, "volume": 58899.0}, {"date": "2023-04-11", "close": 21.1, "volume": 52647.0}, {"date": "2023-04-12", "close": 18.8, "volume": 46221.0}, {"date": "2023-04-13", "close": 18.7, "volume": 18509.0}, {"date": "2023-04-14", "close": 17.7, "volume": 40930.0}, {"date": "2023-04-17", "close": 17.5, "volume": 21157.0}, {"date": "2023-04-18", "close": 17.2, "volume": 23320.0}, {"date": "2023-04-19", "close": 17.0, "volume": 25980.0}, {"date": "2023-04-20", "close": 16.1, "volume": 33600.0}, {"date": "2023-04-21", "close": 16.4, "volume": 9591.0}, {"date": "2023-04-24", "close": 15.7, "volume": 22555.0}, {"date": "2023-04-25", "close": 14.8, "volume": 16707.0}, {"date": "2023-04-26", "close": 13.6, "volume": 30269.0}, {"date": "2023-04-27", "close": 13.3, "volume": 27234.0}, {"date": "2023-04-28", "close": 13.0, "volume": 30236.0}, {"date": "2023-05-01", "close": 12.6, "volume": 17056.0}, {"date": "2023-05-02", "close": 12.7, "volume": 6442.0}, {"date": "2023-05-03", "close": 12.4, "volume": 14290.0}, {"date": "2023-05-04", "close": 13.2, "volume": 67562.0}, {"date": "2023-05-05", "close": 13.4, "volume": 74743.0}, {"date": "2023-05-08", "close": 14.7, "volume": 29325.0}, {"date": "2023-05-09", "close": 15.2, "volume": 41251.0}, {"date": "2023-05-10", "close": 15.0, "volume": 48824.0}, {"date": "2023-05-11", "close": 14.7, "volume": 30814.0}, {"date": "2023-05-12", "close": 13.8, "volume": 25538.0}, {"date": "2023-05-15", "close": 14.3, "volume": 6988.0}, {"date": "2023-05-16", "close": 13.7, "volume": 6508.0}, {"date": "2023-05-17", "close": 14.0, "volume": 47906.0}, {"date": "2023-05-18", "close": 13.9, "volume": 24583.0}, {"date": "2023-05-19", "close": 13.8, "volume": 6299.0}, {"date": "2023-05-22", "close": 13.7, "volume": 7199.0}, {"date": "2023-05-23", "close": 14.0, "volume": 12267.0}, {"date": "2023-05-24", "close": 14.2, "volume": 11274.0}, {"date": "2023-05-25", "close": 14.35, "volume": 7946.0}, {"date": "2023-05-26", "close": 13.5, "volume": 8641.0}, {"date": "2023-05-30", "close": 13.695, "volume": 3965.0}, {"date": "2023-05-31", "close": 13.35, "volume": 7667.0}, {"date": "2023-06-01", "close": 13.9, "volume": 5266.0}, {"date": "2023-06-02", "close": 13.9, "volume": 3040.0}, {"date": "2023-06-05", "close": 15.8, "volume": 18829.0}, {"date": "2023-06-06", "close": 15.7, "volume": 23979.0}, {"date": "2023-06-07", "close": 15.1, "volume": 26251.0}, {"date": "2023-06-08", "close": 15.5, "volume": 15894.0}, {"date": "2023-06-09", "close": 17.5, "volume": 48446.0}, {"date": "2023-06-12", "close": 17.0, "volume": 23301.0}, {"date": "2023-06-13", "close": 16.6, "volume": 20506.0}, {"date": "2023-06-14", "close": 16.0, "volume": 9370.0}, {"date": "2023-06-15", "close": 15.8, "volume": 12261.0}, {"date": "2023-06-16", "close": 14.6, "volume": 13610.0}, {"date": "2023-06-20", "close": 14.9, "volume": 7068.0}, {"date": "2023-06-21", "close": 14.7, "volume": 3551.0}, {"date": "2023-06-22", "close": 15.0, "volume": 3755.0}, {"date": "2023-06-23", "close": 14.9, "volume": 11400.0}, {"date": "2023-06-26", "close": 16.9, "volume": 17402.0}, {"date": "2023-06-27", "close": 16.6, "volume": 6985.0}, {"date": "2023-06-28", "close": 17.1, "volume": 5181.0}, {"date": "2023-06-29", "close": 16.5, "volume": 22505.0}, {"date": "2023-06-30", "close": 12.8, "volume": 100152.0}, {"date": "2023-07-03", "close": 11.5, "volume": 31143.0}, {"date": "2023-07-05", "close": 11.4, "volume": 13191.0}, {"date": "2023-07-06", "close": 11.6, "volume": 32148.0}, {"date": "2023-07-07", "close": 13.1, "volume": 47410.0}, {"date": "2023-07-10", "close": 12.7, "volume": 20426.0}, {"date": "2023-07-11", "close": 12.2, "volume": 8287.0}, {"date": "2023-07-12", "close": 12.2, "volume": 8010.0}, {"date": "2023-07-13", "close": 12.4, "volume": 8330.0}, {"date": "2023-07-14", "close": 12.3, "volume": 3817.0}, {"date": "2023-07-17", "close": 12.9, "volume": 7026.0}, {"date": "2023-07-18", "close": 12.8, "volume": 14699.0}, {"date": "2023-07-19", "close": 12.5, "volume": 9915.0}, {"date": "2023-07-20", "close": 12.5, "volume": 9747.0}, {"date": "2023-07-21", "close": 12.2, "volume": 7129.0}, {"date": "2023-07-24", "close": 12.3, "volume": 7023.0}, {"date": "2023-07-25", "close": 12.1, "volume": 7000.0}, {"date": "2023-07-26", "close": 12.2, "volume": 4301.0}, {"date": "2023-07-27", "close": 11.8, "volume": 5589.0}, {"date": "2023-07-28", "close": 11.605, "volume": 8331.0}, {"date": "2023-07-31", "close": 11.7, "volume": 6416.0}, {"date": "2023-08-01", "close": 11.6, "volume": 2632.0}, {"date": "2023-08-02", "close": 11.7, "volume": 5288.0}, {"date": "2023-08-03", "close": 11.6, "volume": 2914.0}, {"date": "2023-08-04", "close": 11.7, "volume": 1705.0}, {"date": "2023-08-07", "close": 9.84, "volume": 22500.0}, {"date": "2023-08-08", "close": 8.762, "volume": 19690.0}, {"date": "2023-08-09", "close": 8.828, "volume": 3689.0}, {"date": "2023-08-10", "close": 9.0, "volume": 4632.0}, {"date": "2023-08-11", "close": 8.317, "volume": 6286.0}, {"date": "2023-08-14", "close": 8.205, "volume": 9979.0}, {"date": "2023-08-15", "close": 7.6, "volume": 13011.0}, {"date": "2023-08-16", "close": 8.19, "volume": 3099.0}, {"date": "2023-08-17", "close": 8.032, "volume": 4954.0}, {"date": "2023-08-18", "close": 8.09, "volume": 4706.0}, {"date": "2023-08-21", "close": 8.192, "volume": 6018.0}, {"date": "2023-08-22", "close": 7.95, "volume": 2036.0}, {"date": "2023-08-23", "close": 7.5, "volume": 4123.0}, {"date": "2023-08-24", "close": 7.69, "volume": 2596.0}, {"date": "2023-08-25", "close": 7.695, "volume": 3718.0}, {"date": "2023-08-28", "close": 7.5, "volume": 2692.0}, {"date": "2023-08-29", "close": 7.399, "volume": 7014.0}, {"date": "2023-08-30", "close": 7.601, "volume": 733.0}, {"date": "2023-08-31", "close": 7.629, "volume": 3207.0}, {"date": "2023-09-01", "close": 8.0, "volume": 7138.0}, {"date": "2023-09-05", "close": 7.6, "volume": 1306.0}, {"date": "2023-09-06", "close": 7.9, "volume": 1011.0}, {"date": "2023-09-07", "close": 7.79, "volume": 2597.0}, {"date": "2023-09-08", "close": 7.419, "volume": 10703.0}, {"date": "2023-09-11", "close": 7.16, "volume": 2537.0}, {"date": "2023-09-12", "close": 7.37, "volume": 1467.0}, {"date": "2023-09-13", "close": 7.149, "volume": 829.0}, {"date": "2023-09-14", "close": 7.01, "volume": 2716.0}, {"date": "2023-09-15", "close": 6.923, "volume": 5430.0}, {"date": "2023-09-18", "close": 6.828, "volume": 7127.0}, {"date": "2023-09-19", "close": 6.9, "volume": 2562.0}, {"date": "2023-09-20", "close": 6.899, "volume": 2990.0}, {"date": "2023-09-21", "close": 6.6, "volume": 4216.0}, {"date": "2023-09-22", "close": 6.521, "volume": 2092.0}, {"date": "2023-09-25", "close": 6.11, "volume": 4529.0}, {"date": "2023-09-26", "close": 6.2888, "volume": 715.0}, {"date": "2023-09-27", "close": 7.2, "volume": 21672.0}, {"date": "2023-09-28", "close": 9.1, "volume": 33716.0}, {"date": "2023-09-29", "close": 8.6, "volume": 7303.0}, {"date": "2023-10-02", "close": 9.199, "volume": 4237.0}, {"date": "2023-10-03", "close": 8.9, "volume": 3230.0}, {"date": "2023-10-04", "close": 8.87, "volume": 3925.0}, {"date": "2023-10-05", "close": 8.7, "volume": 2763.0}, {"date": "2023-10-06", "close": 8.299, "volume": 4900.0}, {"date": "2023-10-09", "close": 8.171, "volume": 2431.0}, {"date": "2023-10-10", "close": 8.299, "volume": 4169.0}, {"date": "2023-10-11", "close": 8.1, "volume": 2311.0}, {"date": "2023-10-12", "close": 8.47, "volume": 1960.0}, {"date": "2023-10-13", "close": 8.58, "volume": 2593.0}, {"date": "2023-10-16", "close": 8.3, "volume": 810.0}, {"date": "2023-10-17", "close": 8.07, "volume": 1842.0}, {"date": "2023-10-18", "close": 7.3, "volume": 7755.0}, {"date": "2023-10-19", "close": 8.899, "volume": 7464.0}, {"date": "2023-10-20", "close": 8.698, "volume": 3781.0}, {"date": "2023-10-23", "close": 8.01, "volume": 15101.0}, {"date": "2023-10-24", "close": 7.308, "volume": 11059.0}, {"date": "2023-10-25", "close": 6.9, "volume": 2222.0}, {"date": "2023-10-26", "close": 6.15, "volume": 8293.0}, {"date": "2023-10-27", "close": 6.093, "volume": 3554.0}, {"date": "2023-10-30", "close": 6.123, "volume": 1061.0}, {"date": "2023-10-31", "close": 5.703, "volume": 8287.0}, {"date": "2023-11-01", "close": 5.6, "volume": 738.0}, {"date": "2023-11-02", "close": 5.85, "volume": 3003.0}, {"date": "2023-11-03", "close": 5.99, "volume": 6433.0}, {"date": "2023-11-06", "close": 6.19, "volume": 5740.0}, {"date": "2023-11-07", "close": 6.36, "volume": 10224.0}, {"date": "2023-11-08", "close": 6.113, "volume": 6309.0}, {"date": "2023-11-09", "close": 5.719, "volume": 2067.0}, {"date": "2023-11-10", "close": 5.8, "volume": 2010.0}, {"date": "2023-11-13", "close": 5.401, "volume": 5590.0}, {"date": "2023-11-14", "close": 5.195, "volume": 4641.0}, {"date": "2023-11-15", "close": 5.226, "volume": 15937.0}, {"date": "2023-11-16", "close": 5.132, "volume": 4080.0}, {"date": "2023-11-17", "close": 5.027, "volume": 6899.0}, {"date": "2023-11-20", "close": 5.2, "volume": 3927.0}, {"date": "2023-11-21", "close": 5.02, "volume": 3867.0}, {"date": "2023-11-22", "close": 5.8, "volume": 7749.0}, {"date": "2023-11-24", "close": 6.049, "volume": 1768.0}, {"date": "2023-11-27", "close": 5.616, "volume": 6153.0}, {"date": "2023-11-28", "close": 5.4, "volume": 6672.0}, {"date": "2023-11-29", "close": 5.11, "volume": 16325.0}, {"date": "2023-11-30", "close": 5.024, "volume": 2814.0}, {"date": "2023-12-01", "close": 4.9, "volume": 10451.0}, {"date": "2023-12-04", "close": 4.922, "volume": 10555.0}, {"date": "2023-12-05", "close": 5.5, "volume": 30140.0}, {"date": "2023-12-06", "close": 5.29, "volume": 42327.0}, {"date": "2023-12-07", "close": 5.8, "volume": 24760.0}, {"date": "2023-12-08", "close": 6.145, "volume": 15220.0}, {"date": "2023-12-11", "close": 6.2, "volume": 13299.0}, {"date": "2023-12-12", "close": 5.79, "volume": 10877.0}, {"date": "2023-12-13", "close": 6.2, "volume": 4096.0}, {"date": "2023-12-14", "close": 5.8, "volume": 18902.0}, {"date": "2023-12-15", "close": 5.723, "volume": 32887.0}, {"date": "2023-12-18", "close": 5.9, "volume": 9092.0}, {"date": "2023-12-19", "close": 5.99, "volume": 16915.0}, {"date": "2023-12-20", "close": 5.748, "volume": 10415.0}, {"date": "2023-12-21", "close": 5.7, "volume": 24179.0}, {"date": "2023-12-22", "close": 5.8, "volume": 7416.0}, {"date": "2023-12-26", "close": 5.997, "volume": 8053.0}, {"date": "2023-12-27", "close": 7.139, "volume": 23047.0}, {"date": "2023-12-28", "close": 8.749, "volume": 95576.0}, {"date": "2023-12-29", "close": 8.677, "volume": 62355.0}, {"date": "2024-01-02", "close": 8.857, "volume": 20654.0}, {"date": "2024-01-03", "close": 8.5, "volume": 16290.0}, {"date": "2024-01-04", "close": 8.299, "volume": 5755.0}, {"date": "2024-01-05", "close": 8.4, "volume": 9751.0}, {"date": "2024-01-08", "close": 9.299, "volume": 95228.0}, {"date": "2024-01-09", "close": 10.0, "volume": 59396.0}, {"date": "2024-01-10", "close": 9.8, "volume": 19208.0}, {"date": "2024-01-11", "close": 8.95, "volume": 26645.0}, {"date": "2024-01-12", "close": 8.4, "volume": 20378.0}, {"date": "2024-01-16", "close": 8.9, "volume": 13184.0}, {"date": "2024-01-17", "close": 8.851, "volume": 18138.0}, {"date": "2024-01-18", "close": 8.597, "volume": 8671.0}, {"date": "2024-01-19", "close": 8.665, "volume": 2121.0}, {"date": "2024-01-22", "close": 8.31, "volume": 6271.0}, {"date": "2024-01-23", "close": 9.83, "volume": 117934.0}, {"date": "2024-01-24", "close": 9.6, "volume": 17663.0}, {"date": "2024-01-25", "close": 9.3, "volume": 5669.0}, {"date": "2024-01-26", "close": 8.749, "volume": 27158.0}, {"date": "2024-01-29", "close": 9.399, "volume": 21701.0}, {"date": "2024-01-30", "close": 9.3, "volume": 12771.0}, {"date": "2024-01-31", "close": 9.5, "volume": 9686.0}, {"date": "2024-02-01", "close": 9.6, "volume": 7172.0}, {"date": "2024-02-02", "close": 9.3275, "volume": 5624.0}, {"date": "2024-02-05", "close": 10.0, "volume": 45530.0}, {"date": "2024-02-06", "close": 10.9, "volume": 69277.0}, {"date": "2024-02-07", "close": 11.5, "volume": 16432.0}, {"date": "2024-02-08", "close": 11.4, "volume": 28596.0}, {"date": "2024-02-09", "close": 11.1, "volume": 17551.0}, {"date": "2024-02-12", "close": 10.5, "volume": 22973.0}, {"date": "2024-02-13", "close": 10.5, "volume": 14524.0}, {"date": "2024-02-14", "close": 11.6, "volume": 37485.0}, {"date": "2024-02-15", "close": 13.1, "volume": 45533.0}, {"date": "2024-02-16", "close": 13.7, "volume": 41902.0}, {"date": "2024-02-20", "close": 14.6, "volume": 64682.0}, {"date": "2024-02-21", "close": 16.4, "volume": 51331.0}, {"date": "2024-02-22", "close": 17.5, "volume": 76031.0}, {"date": "2024-02-23", "close": 17.9, "volume": 34912.0}, {"date": "2024-02-26", "close": 15.8, "volume": 124821.0}, {"date": "2024-02-27", "close": 15.0, "volume": 22347.0}, {"date": "2024-02-28", "close": 14.1, "volume": 68513.0}, {"date": "2024-02-29", "close": 13.8, "volume": 24912.0}, {"date": "2024-03-01", "close": 16.0, "volume": 52029.0}, {"date": "2024-03-04", "close": 14.9, "volume": 39124.0}, {"date": "2024-03-05", "close": 14.7, "volume": 14049.0}, {"date": "2024-03-06", "close": 15.3, "volume": 19724.0}, {"date": "2024-03-07", "close": 15.0, "volume": 74006.0}, {"date": "2024-03-08", "close": 15.2, "volume": 39504.0}, {"date": "2024-03-11", "close": 14.9, "volume": 11744.0}, {"date": "2024-03-12", "close": 14.3, "volume": 27405.0}, {"date": "2024-03-13", "close": 13.9, "volume": 15341.0}, {"date": "2024-03-14", "close": 14.4, "volume": 170890.0}, {"date": "2024-03-15", "close": 14.6, "volume": 36477.0}, {"date": "2024-03-18", "close": 14.3, "volume": 20203.0}, {"date": "2024-03-19", "close": 13.9, "volume": 26681.0}, {"date": "2024-03-20", "close": 14.2, "volume": 29330.0}, {"date": "2024-03-21", "close": 13.3, "volume": 16166.0}, {"date": "2024-03-22", "close": 14.7, "volume": 36326.0}, {"date": "2024-03-25", "close": 15.2, "volume": 33460.0}, {"date": "2024-03-26", "close": 14.5, "volume": 22120.0}, {"date": "2024-03-27", "close": 14.6, "volume": 7944.0}, {"date": "2024-03-28", "close": 13.8, "volume": 17178.0}, {"date": "2024-04-01", "close": 14.1, "volume": 16217.0}, {"date": "2024-04-02", "close": 13.8, "volume": 98002.0}, {"date": "2024-04-03", "close": 13.7, "volume": 11154.0}, {"date": "2024-04-04", "close": 14.6, "volume": 106160.0}, {"date": "2024-04-05", "close": 14.2, "volume": 23812.0}, {"date": "2024-04-08", "close": 13.85, "volume": 20496.0}, {"date": "2024-04-09", "close": 13.2, "volume": 24683.0}, {"date": "2024-04-10", "close": 13.0, "volume": 17299.0}, {"date": "2024-04-11", "close": 12.5, "volume": 12171.0}, {"date": "2024-04-12", "close": 12.2, "volume": 42309.0}, {"date": "2024-04-15", "close": 11.4, "volume": 107098.0}, {"date": "2024-04-16", "close": 11.2, "volume": 53534.0}, {"date": "2024-04-17", "close": 11.55, "volume": 13731.0}, {"date": "2024-04-18", "close": 10.9, "volume": 89319.0}, {"date": "2024-04-19", "close": 10.7, "volume": 23102.0}, {"date": "2024-04-22", "close": 11.5, "volume": 45870.0}, {"date": "2024-04-23", "close": 10.7, "volume": 24423.0}, {"date": "2024-04-24", "close": 10.4, "volume": 17941.0}, {"date": "2024-04-25", "close": 9.7, "volume": 49815.0}, {"date": "2024-04-26", "close": 10.3, "volume": 23251.0}, {"date": "2024-04-29", "close": 12.2, "volume": 199086.0}, {"date": "2024-04-30", "close": 11.2, "volume": 52991.0}, {"date": "2024-05-01", "close": 11.35, "volume": 27443.0}, {"date": "2024-05-02", "close": 11.2, "volume": 23941.0}, {"date": "2024-05-03", "close": 11.2, "volume": 16864.0}, {"date": "2024-05-06", "close": 11.8, "volume": 37433.0}, {"date": "2024-05-07", "close": 11.6, "volume": 15499.0}, {"date": "2024-05-08", "close": 11.3, "volume": 7233.0}, {"date": "2024-05-09", "close": 10.8, "volume": 37531.0}, {"date": "2024-05-10", "close": 11.3, "volume": 28036.0}, {"date": "2024-05-13", "close": 10.9, "volume": 6709.0}, {"date": "2024-05-14", "close": 10.9, "volume": 14743.0}, {"date": "2024-05-15", "close": 10.8, "volume": 7165.0}, {"date": "2024-05-16", "close": 10.3, "volume": 23468.0}, {"date": "2024-05-17", "close": 10.4, "volume": 22050.0}, {"date": "2024-05-20", "close": 10.6, "volume": 10410.0}, {"date": "2024-05-21", "close": 10.4, "volume": 13201.0}, {"date": "2024-05-22", "close": 10.05, "volume": 15386.0}, {"date": "2024-05-23", "close": 9.685, "volume": 27176.0}, {"date": "2024-05-24", "close": 9.459, "volume": 29951.0}, {"date": "2024-05-28", "close": 8.357, "volume": 128299.0}, {"date": "2024-05-29", "close": 8.4, "volume": 27748.0}, {"date": "2024-05-30", "close": 8.368, "volume": 51046.0}, {"date": "2024-05-31", "close": 8.8, "volume": 18826.0}, {"date": "2024-06-03", "close": 9.063, "volume": 65905.0}, {"date": "2024-06-04", "close": 8.056, "volume": 58947.0}, {"date": "2024-06-05", "close": 7.8, "volume": 34684.0}, {"date": "2024-06-06", "close": 7.7, "volume": 186386.0}, {"date": "2024-06-07", "close": 7.757, "volume": 11487.0}, {"date": "2024-06-10", "close": 6.386, "volume": 91198.0}, {"date": "2024-06-11", "close": 6.55, "volume": 27313.0}, {"date": "2024-06-12", "close": 6.604, "volume": 26098.0}, {"date": "2024-06-13", "close": 6.55, "volume": 13923.0}, {"date": "2024-06-14", "close": 6.489, "volume": 21749.0}, {"date": "2024-06-17", "close": 6.503, "volume": 39910.0}, {"date": "2024-06-18", "close": 6.458, "volume": 50546.0}, {"date": "2024-06-20", "close": 6.3, "volume": 37304.0}, {"date": "2024-06-21", "close": 6.354, "volume": 28556.0}, {"date": "2024-06-24", "close": 6.827, "volume": 349953.0}, {"date": "2024-06-25", "close": 5.0, "volume": 608792.0}, {"date": "2024-06-26", "close": 4.8, "volume": 153894.0}, {"date": "2024-06-27", "close": 4.051, "volume": 337669.0}, {"date": "2024-06-28", "close": 5.011, "volume": 166370.0}, {"date": "2024-07-01", "close": 5.4, "volume": 162338.0}, {"date": "2024-07-02", "close": 4.8, "volume": 80253.0}, {"date": "2024-07-03", "close": 4.9, "volume": 39053.0}, {"date": "2024-07-05", "close": 4.57, "volume": 81017.0}, {"date": "2024-07-08", "close": 4.7, "volume": 29420.0}, {"date": "2024-07-09", "close": 4.761, "volume": 237556.0}, {"date": "2024-07-10", "close": 4.859, "volume": 463589.0}, {"date": "2024-07-11", "close": 4.8, "volume": 214445.0}, {"date": "2024-07-12", "close": 4.949, "volume": 168795.0}, {"date": "2024-07-15", "close": 4.99, "volume": 53270.0}, {"date": "2024-07-16", "close": 4.72, "volume": 80148.0}, {"date": "2024-07-17", "close": 4.39, "volume": 367081.0}, {"date": "2024-07-18", "close": 4.074, "volume": 198805.0}, {"date": "2024-07-19", "close": 4.0, "volume": 373052.0}, {"date": "2024-07-22", "close": 4.06, "volume": 263175.0}, {"date": "2024-07-23", "close": 3.98, "volume": 197142.0}, {"date": "2024-07-24", "close": 4.084, "volume": 172407.0}, {"date": "2024-07-25", "close": 4.4, "volume": 304873.0}, {"date": "2024-07-26", "close": 4.57, "volume": 190457.0}, {"date": "2024-07-29", "close": 4.25, "volume": 240057.0}, {"date": "2024-07-30", "close": 4.199, "volume": 146425.0}, {"date": "2024-07-31", "close": 4.371, "volume": 148408.0}, {"date": "2024-08-01", "close": 4.267, "volume": 116753.0}, {"date": "2024-08-02", "close": 4.336, "volume": 164113.0}, {"date": "2024-08-05", "close": 3.979, "volume": 175191.0}, {"date": "2024-08-06", "close": 3.954, "volume": 142577.0}, {"date": "2024-08-07", "close": 3.476, "volume": 386272.0}, {"date": "2024-08-08", "close": 3.638, "volume": 179884.0}, {"date": "2024-08-09", "close": 3.55, "volume": 174502.0}, {"date": "2024-08-12", "close": 3.437, "volume": 223949.0}, {"date": "2024-08-13", "close": 2.36, "volume": 2030499.0}, {"date": "2024-08-14", "close": 3.163, "volume": 1506379.0}, {"date": "2024-08-15", "close": 3.0, "volume": 257281.0}, {"date": "2024-08-16", "close": 3.09, "volume": 260867.0}, {"date": "2024-08-19", "close": 3.749, "volume": 543042.0}, {"date": "2024-08-20", "close": 3.94, "volume": 284179.0}, {"date": "2024-08-21", "close": 3.76, "volume": 304440.0}, {"date": "2024-08-22", "close": 3.8, "volume": 307109.0}, {"date": "2024-08-23", "close": 3.78, "volume": 142377.0}, {"date": "2024-08-26", "close": 3.65, "volume": 273854.0}, {"date": "2024-08-27", "close": 3.564, "volume": 86343.0}, {"date": "2024-08-28", "close": 3.335, "volume": 139928.0}, {"date": "2024-08-29", "close": 3.428, "volume": 125333.0}, {"date": "2024-08-30", "close": 3.378, "volume": 128414.0}, {"date": "2024-09-03", "close": 3.179, "volume": 369674.0}, {"date": "2024-09-04", "close": 3.38, "volume": 182885.0}, {"date": "2024-09-05", "close": 3.533, "volume": 219313.0}, {"date": "2024-09-06", "close": 3.541, "volume": 50811.0}, {"date": "2024-09-09", "close": 3.705, "volume": 135829.0}, {"date": "2024-09-10", "close": 3.909, "volume": 230481.0}, {"date": "2024-09-11", "close": 4.0, "volume": 65939.0}, {"date": "2024-09-12", "close": 3.8, "volume": 106202.0}, {"date": "2024-09-13", "close": 3.95, "volume": 47431.0}, {"date": "2024-09-16", "close": 3.753, "volume": 98280.0}, {"date": "2024-09-17", "close": 3.782, "volume": 69698.0}, {"date": "2024-09-18", "close": 3.926, "volume": 198015.0}, {"date": "2024-09-19", "close": 4.3, "volume": 265122.0}, {"date": "2024-09-20", "close": 4.6, "volume": 570619.0}, {"date": "2024-09-23", "close": 4.254, "volume": 148118.0}, {"date": "2024-09-24", "close": 4.374, "volume": 159969.0}, {"date": "2024-09-25", "close": 4.213, "volume": 196981.0}, {"date": "2024-09-26", "close": 4.101, "volume": 64707.0}, {"date": "2024-09-27", "close": 4.168, "volume": 98906.0}, {"date": "2024-09-30", "close": 4.079, "volume": 72413.0}, {"date": "2024-10-01", "close": 3.775, "volume": 255556.0}, {"date": "2024-10-02", "close": 3.812, "volume": 60966.0}, {"date": "2024-10-03", "close": 3.8, "volume": 77755.0}, {"date": "2024-10-04", "close": 3.737, "volume": 158741.0}, {"date": "2024-10-07", "close": 3.621, "volume": 156447.0}, {"date": "2024-10-08", "close": 3.599, "volume": 119216.0}, {"date": "2024-10-09", "close": 3.619, "volume": 112246.0}, {"date": "2024-10-10", "close": 3.588, "volume": 61768.0}, {"date": "2024-10-11", "close": 3.7, "volume": 115911.0}, {"date": "2024-10-14", "close": 3.87, "volume": 137263.0}, {"date": "2024-10-15", "close": 4.0, "volume": 203064.0}, {"date": "2024-10-16", "close": 4.084, "volume": 132610.0}, {"date": "2024-10-17", "close": 4.549, "volume": 172752.0}, {"date": "2024-10-18", "close": 4.29, "volume": 145525.0}, {"date": "2024-10-21", "close": 4.347, "volume": 105143.0}, {"date": "2024-10-22", "close": 4.31, "volume": 60774.0}, {"date": "2024-10-23", "close": 4.062, "volume": 133012.0}, {"date": "2024-10-24", "close": 4.177, "volume": 134725.0}, {"date": "2024-10-25", "close": 4.15, "volume": 110113.0}, {"date": "2024-10-28", "close": 4.99, "volume": 404063.0}, {"date": "2024-10-29", "close": 4.819, "volume": 168508.0}, {"date": "2024-10-30", "close": 5.1, "volume": 169813.0}, {"date": "2024-10-31", "close": 5.35, "volume": 164516.0}, {"date": "2024-11-01", "close": 5.001, "volume": 160399.0}, {"date": "2024-11-04", "close": 4.799, "volume": 79743.0}, {"date": "2024-11-05", "close": 4.948, "volume": 110924.0}, {"date": "2024-11-06", "close": 5.02, "volume": 75767.0}, {"date": "2024-11-07", "close": 5.698, "volume": 322063.0}, {"date": "2024-11-08", "close": 5.9, "volume": 229872.0}, {"date": "2024-11-11", "close": 5.332, "volume": 492366.0}, {"date": "2024-11-12", "close": 4.844, "volume": 308532.0}, {"date": "2024-11-13", "close": 4.781, "volume": 154084.0}, {"date": "2024-11-14", "close": 4.48, "volume": 290849.0}, {"date": "2024-11-15", "close": 4.6, "volume": 178377.0}, {"date": "2024-11-18", "close": 4.551, "volume": 102121.0}, {"date": "2024-11-19", "close": 4.85, "volume": 67627.0}, {"date": "2024-11-20", "close": 5.094, "volume": 168855.0}, {"date": "2024-11-21", "close": 5.278, "volume": 87419.0}, {"date": "2024-11-22", "close": 5.3, "volume": 87240.0}, {"date": "2024-11-25", "close": 5.526, "volume": 130454.0}, {"date": "2024-11-26", "close": 5.901, "volume": 134493.0}, {"date": "2024-11-27", "close": 6.779, "volume": 378759.0}, {"date": "2024-11-29", "close": 6.889, "volume": 149434.0}, {"date": "2024-12-02", "close": 7.361, "volume": 239000.0}, {"date": "2024-12-03", "close": 7.121, "volume": 146184.0}, {"date": "2024-12-04", "close": 7.1, "volume": 70006.0}, {"date": "2024-12-05", "close": 6.899, "volume": 157178.0}, {"date": "2024-12-06", "close": 7.283, "volume": 80305.0}, {"date": "2024-12-09", "close": 7.26, "volume": 44479.0}, {"date": "2024-12-10", "close": 7.98, "volume": 254936.0}, {"date": "2024-12-11", "close": 7.995, "volume": 165840.0}, {"date": "2024-12-12", "close": 7.4, "volume": 197462.0}, {"date": "2024-12-13", "close": 7.145, "volume": 67060.0}, {"date": "2024-12-16", "close": 7.0, "volume": 176503.0}, {"date": "2024-12-17", "close": 6.995, "volume": 125522.0}, {"date": "2024-12-18", "close": 6.58, "volume": 102078.0}, {"date": "2024-12-19", "close": 7.1, "volume": 102337.0}, {"date": "2024-12-20", "close": 6.84, "volume": 133816.0}, {"date": "2024-12-23", "close": 6.63, "volume": 123187.0}, {"date": "2024-12-24", "close": 6.702, "volume": 59913.0}, {"date": "2024-12-26", "close": 7.898, "volume": 188650.0}, {"date": "2024-12-27", "close": 7.996, "volume": 119292.0}, {"date": "2024-12-30", "close": 8.111, "volume": 131911.0}, {"date": "2024-12-31", "close": 7.942, "volume": 101421.0}, {"date": "2025-01-02", "close": 7.924, "volume": 116568.0}, {"date": "2025-01-03", "close": 7.791, "volume": 99811.0}, {"date": "2025-01-06", "close": 7.595, "volume": 113944.0}, {"date": "2025-01-07", "close": 7.778, "volume": 237393.0}, {"date": "2025-01-08", "close": 7.449, "volume": 165164.0}, {"date": "2025-01-10", "close": 6.644, "volume": 193693.0}, {"date": "2025-01-13", "close": 6.863, "volume": 195505.0}, {"date": "2025-01-14", "close": 6.611, "volume": 85128.0}, {"date": "2025-01-15", "close": 6.7, "volume": 112557.0}, {"date": "2025-01-16", "close": 6.14, "volume": 126914.0}, {"date": "2025-01-17", "close": 6.2, "volume": 58639.0}, {"date": "2025-01-21", "close": 6.537, "volume": 47523.0}, {"date": "2025-01-22", "close": 6.239, "volume": 62096.0}, {"date": "2025-01-23", "close": 6.269, "volume": 45471.0}, {"date": "2025-01-24", "close": 6.04, "volume": 97947.0}, {"date": "2025-01-27", "close": 5.7, "volume": 93903.0}, {"date": "2025-01-28", "close": 5.39, "volume": 138364.0}, {"date": "2025-01-29", "close": 5.302, "volume": 60399.0}, {"date": "2025-01-30", "close": 5.8, "volume": 105439.0}, {"date": "2025-01-31", "close": 6.138, "volume": 142732.0}, {"date": "2025-02-03", "close": 6.0, "volume": 113844.0}, {"date": "2025-02-04", "close": 6.013, "volume": 77003.0}, {"date": "2025-02-05", "close": 6.251, "volume": 95850.0}, {"date": "2025-02-06", "close": 6.09, "volume": 57939.0}, {"date": "2025-02-07", "close": 5.656, "volume": 69819.0}, {"date": "2025-02-10", "close": 5.4, "volume": 260542.0}, {"date": "2025-02-11", "close": 5.313, "volume": 59458.0}, {"date": "2025-02-12", "close": 5.316, "volume": 42606.0}, {"date": "2025-02-13", "close": 5.6, "volume": 91887.0}, {"date": "2025-02-14", "close": 5.921, "volume": 75363.0}, {"date": "2025-02-18", "close": 6.191, "volume": 174448.0}, {"date": "2025-02-19", "close": 5.955, "volume": 62718.0}, {"date": "2025-02-20", "close": 6.099, "volume": 127349.0}, {"date": "2025-02-21", "close": 6.169, "volume": 138276.0}, {"date": "2025-02-24", "close": 5.7, "volume": 165963.0}, {"date": "2025-02-25", "close": 5.42, "volume": 62963.0}, {"date": "2025-02-26", "close": 5.749, "volume": 33880.0}, {"date": "2025-02-27", "close": 5.645, "volume": 28465.0}, {"date": "2025-02-28", "close": 5.503, "volume": 114113.0}, {"date": "2025-03-03", "close": 5.204, "volume": 67369.0}, {"date": "2025-03-04", "close": 5.2, "volume": 145879.0}, {"date": "2025-03-05", "close": 5.616, "volume": 42837.0}, {"date": "2025-03-06", "close": 5.505, "volume": 104281.0}, {"date": "2025-03-07", "close": 5.641, "volume": 35434.0}, {"date": "2025-03-10", "close": 5.43, "volume": 62701.0}, {"date": "2025-03-11", "close": 5.808, "volume": 46648.0}, {"date": "2025-03-12", "close": 5.894, "volume": 28080.0}, {"date": "2025-03-13", "close": 5.823, "volume": 39032.0}, {"date": "2025-03-14", "close": 5.85, "volume": 26839.0}, {"date": "2025-03-17", "close": 5.81, "volume": 44981.0}, {"date": "2025-03-18", "close": 5.948, "volume": 48160.0}, {"date": "2025-03-19", "close": 6.639, "volume": 174929.0}, {"date": "2025-03-20", "close": 6.49, "volume": 97536.0}, {"date": "2025-03-21", "close": 6.8, "volume": 199401.0}, {"date": "2025-03-24", "close": 6.431, "volume": 207893.0}, {"date": "2025-03-25", "close": 6.356, "volume": 54908.0}, {"date": "2025-03-26", "close": 6.188, "volume": 44246.0}, {"date": "2025-03-27", "close": 6.264, "volume": 51765.0}, {"date": "2025-03-28", "close": 6.14, "volume": 58641.0}, {"date": "2025-03-31", "close": 5.749, "volume": 129536.0}, {"date": "2025-04-01", "close": 5.46, "volume": 369170.0}, {"date": "2025-04-02", "close": 5.485, "volume": 223493.0}, {"date": "2025-04-03", "close": 5.9, "volume": 148018.0}, {"date": "2025-04-04", "close": 5.159, "volume": 149547.0}, {"date": "2025-04-07", "close": 4.608, "volume": 271971.0}, {"date": "2025-04-08", "close": 4.701, "volume": 69163.0}, {"date": "2025-04-09", "close": 5.12, "volume": 111038.0}, {"date": "2025-04-10", "close": 5.301, "volume": 75336.0}, {"date": "2025-04-11", "close": 5.476, "volume": 87967.0}, {"date": "2025-04-14", "close": 6.1, "volume": 105538.0}, {"date": "2025-04-15", "close": 5.936, "volume": 47522.0}, {"date": "2025-04-16", "close": 5.98, "volume": 21333.0}, {"date": "2025-04-17", "close": 6.003, "volume": 18660.0}, {"date": "2025-04-21", "close": 6.101, "volume": 83203.0}, {"date": "2025-04-22", "close": 6.233, "volume": 66548.0}, {"date": "2025-04-23", "close": 6.342, "volume": 46356.0}, {"date": "2025-04-24", "close": 6.4, "volume": 57530.0}, {"date": "2025-04-25", "close": 6.4, "volume": 22927.0}, {"date": "2025-04-28", "close": 6.486, "volume": 23958.0}, {"date": "2025-04-29", "close": 6.44, "volume": 16971.0}, {"date": "2025-04-30", "close": 6.516, "volume": 88996.0}, {"date": "2025-05-01", "close": 6.5, "volume": 37472.0}, {"date": "2025-05-02", "close": 6.521, "volume": 48531.0}, {"date": "2025-05-05", "close": 6.477, "volume": 29224.0}, {"date": "2025-05-06", "close": 6.055, "volume": 81338.0}, {"date": "2025-05-07", "close": 6.371, "volume": 41731.0}, {"date": "2025-05-08", "close": 6.221, "volume": 28668.0}, {"date": "2025-05-09", "close": 5.5, "volume": 180035.0}, {"date": "2025-05-12", "close": 5.655, "volume": 64698.0}, {"date": "2025-05-13", "close": 6.057, "volume": 64816.0}, {"date": "2025-05-14", "close": 5.583, "volume": 148863.0}, {"date": "2025-05-15", "close": 5.506, "volume": 119461.0}, {"date": "2025-05-16", "close": 5.959, "volume": 132284.0}, {"date": "2025-05-19", "close": 6.06, "volume": 79071.0}, {"date": "2025-05-20", "close": 6.0, "volume": 66267.0}, {"date": "2025-05-21", "close": 5.7, "volume": 99479.0}, {"date": "2025-05-22", "close": 5.491, "volume": 116123.0}, {"date": "2025-05-23", "close": 5.532, "volume": 47259.0}, {"date": "2025-05-27", "close": 5.911, "volume": 142849.0}, {"date": "2025-05-28", "close": 6.109, "volume": 66403.0}, {"date": "2025-05-29", "close": 5.869, "volume": 146439.0}, {"date": "2025-05-30", "close": 5.858, "volume": 77883.0}, {"date": "2025-06-02", "close": 6.624, "volume": 289163.0}, {"date": "2025-06-03", "close": 7.63, "volume": 1263737.0}, {"date": "2025-06-04", "close": 7.75, "volume": 972717.0}, {"date": "2025-06-05", "close": 7.692, "volume": 355686.0}, {"date": "2025-06-06", "close": 7.544, "volume": 227488.0}, {"date": "2025-06-09", "close": 9.0, "volume": 2124473.0}, {"date": "2025-06-10", "close": 5.321, "volume": 4999830.0}, {"date": "2025-06-11", "close": 6.299, "volume": 843736.0}, {"date": "2025-06-12", "close": 6.379, "volume": 419177.0}, {"date": "2025-06-13", "close": 6.814, "volume": 435137.0}, {"date": "2025-06-16", "close": 7.543, "volume": 517495.0}, {"date": "2025-06-17", "close": 6.867, "volume": 1108721.0}, {"date": "2025-06-18", "close": 6.675, "volume": 758489.0}, {"date": "2025-06-20", "close": 6.34, "volume": 2438144.0}, {"date": "2025-06-23", "close": 7.11, "volume": 1859015.0}, {"date": "2025-06-24", "close": 6.94, "volume": 1359883.0}, {"date": "2025-06-25", "close": 6.21, "volume": 1035631.0}, {"date": "2025-06-26", "close": 5.94, "volume": 846855.0}, {"date": "2025-06-27", "close": 6.8, "volume": 1816108.0}, {"date": "2025-06-30", "close": 4.77, "volume": 4766071.0}, {"date": "2025-07-01", "close": 4.9, "volume": 1396818.0}, {"date": "2025-07-02", "close": 4.64, "volume": 929640.0}, {"date": "2025-07-03", "close": 4.6, "volume": 819495.0}, {"date": "2025-07-07", "close": 4.69, "volume": 605440.0}, {"date": "2025-07-08", "close": 4.97, "volume": 639522.0}, {"date": "2025-07-09", "close": 5.38, "volume": 933645.0}, {"date": "2025-07-10", "close": 5.25, "volume": 911317.0}, {"date": "2025-07-11", "close": 5.01, "volume": 809323.0}, {"date": "2025-07-14", "close": 4.88, "volume": 601313.0}, {"date": "2025-07-15", "close": 4.62, "volume": 679023.0}, {"date": "2025-07-16", "close": 4.58, "volume": 632739.0}, {"date": "2025-07-17", "close": 4.65, "volume": 348621.0}, {"date": "2025-07-18", "close": 4.43, "volume": 519353.0}, {"date": "2025-07-21", "close": 4.5, "volume": 485249.0}, {"date": "2025-07-22", "close": 4.47, "volume": 354979.0}, {"date": "2025-07-23", "close": 4.61, "volume": 454878.0}, {"date": "2025-07-24", "close": 4.85, "volume": 595456.0}, {"date": "2025-07-25", "close": 4.87, "volume": 391127.0}, {"date": "2025-07-28", "close": 4.71, "volume": 302255.0}, {"date": "2025-07-29", "close": 4.42, "volume": 430866.0}, {"date": "2025-07-30", "close": 4.42, "volume": 325498.0}, {"date": "2025-07-31", "close": 4.34, "volume": 355874.0}, {"date": "2025-08-01", "close": 4.2, "volume": 376366.0}, {"date": "2025-08-04", "close": 4.19, "volume": 204096.0}, {"date": "2025-08-05", "close": 4.21, "volume": 256013.0}, {"date": "2025-08-06", "close": 4.15, "volume": 225541.0}, {"date": "2025-08-07", "close": 4.06, "volume": 293042.0}, {"date": "2025-08-08", "close": 4.09, "volume": 228395.0}, {"date": "2025-08-11", "close": 4.01, "volume": 569759.0}, {"date": "2025-08-12", "close": 4.25, "volume": 336533.0}, {"date": "2025-08-13", "close": 4.41, "volume": 410872.0}, {"date": "2025-08-14", "close": 4.63, "volume": 532655.0}, {"date": "2025-08-15", "close": 4.7, "volume": 564512.0}, {"date": "2025-08-18", "close": 4.08, "volume": 2140840.0}, {"date": "2025-08-19", "close": 4.07, "volume": 837201.0}, {"date": "2025-08-20", "close": 4.09, "volume": 365151.0}, {"date": "2025-08-21", "close": 4.25, "volume": 460041.0}, {"date": "2025-08-22", "close": 4.2, "volume": 410273.0}, {"date": "2025-08-25", "close": 4.29, "volume": 469713.0}, {"date": "2025-08-26", "close": 4.25, "volume": 357871.0}, {"date": "2025-08-27", "close": 4.27, "volume": 228873.0}, {"date": "2025-08-28", "close": 4.2, "volume": 219846.0}, {"date": "2025-08-29", "close": 4.19, "volume": 416597.0}, {"date": "2025-09-02", "close": 4.32, "volume": 371709.0}, {"date": "2025-09-03", "close": 4.29, "volume": 223420.0}, {"date": "2025-09-04", "close": 4.32, "volume": 200995.0}, {"date": "2025-09-05", "close": 4.36, "volume": 323080.0}, {"date": "2025-09-08", "close": 4.37, "volume": 300494.0}, {"date": "2025-09-09", "close": 4.38, "volume": 242029.0}, {"date": "2025-09-10", "close": 4.29, "volume": 276769.0}, {"date": "2025-09-11", "close": 4.09, "volume": 972004.0}, {"date": "2025-09-12", "close": 3.87, "volume": 1172941.0}, {"date": "2025-09-15", "close": 3.94, "volume": 489577.0}, {"date": "2025-09-16", "close": 3.99, "volume": 722339.0}, {"date": "2025-09-17", "close": 4.04, "volume": 373300.0}, {"date": "2025-09-18", "close": 4.09, "volume": 336850.0}, {"date": "2025-09-19", "close": 3.96, "volume": 718718.0}, {"date": "2025-09-22", "close": 3.96, "volume": 461097.0}, {"date": "2025-09-23", "close": 3.98, "volume": 352848.0}, {"date": "2025-09-24", "close": 3.85, "volume": 662391.0}, {"date": "2025-09-25", "close": 3.74, "volume": 528558.0}, {"date": "2025-09-26", "close": 4.02, "volume": 298592.0}, {"date": "2025-09-29", "close": 4.15, "volume": 620316.0}, {"date": "2025-09-30", "close": 4.36, "volume": 448537.0}, {"date": "2025-10-01", "close": 4.455, "volume": 430776.0}, {"date": "2025-10-02", "close": 4.62, "volume": 403264.0}, {"date": "2025-10-03", "close": 4.62, "volume": 355442.0}, {"date": "2025-10-06", "close": 4.6, "volume": 297356.0}, {"date": "2025-10-07", "close": 4.63, "volume": 350981.0}, {"date": "2025-10-08", "close": 4.77, "volume": 268303.0}, {"date": "2025-10-09", "close": 4.73, "volume": 247156.0}, {"date": "2025-10-10", "close": 4.44, "volume": 324746.0}, {"date": "2025-10-13", "close": 4.49, "volume": 254080.0}, {"date": "2025-10-14", "close": 4.56, "volume": 304812.0}, {"date": "2025-10-15", "close": 4.8, "volume": 297344.0}, {"date": "2025-10-16", "close": 4.93, "volume": 803958.0}, {"date": "2025-10-17", "close": 4.71, "volume": 199471.0}, {"date": "2025-10-20", "close": 5.0, "volume": 323162.0}, {"date": "2025-10-21", "close": 4.94, "volume": 240997.0}, {"date": "2025-10-22", "close": 4.89, "volume": 415760.0}, {"date": "2025-10-23", "close": 4.86, "volume": 125227.0}, {"date": "2025-10-24", "close": 5.13, "volume": 419233.0}, {"date": "2025-10-27", "close": 5.24, "volume": 332603.0}, {"date": "2025-10-28", "close": 4.72, "volume": 1732017.0}, {"date": "2025-10-29", "close": 4.8, "volume": 936443.0}, {"date": "2025-10-30", "close": 4.81, "volume": 523352.0}, {"date": "2025-10-31", "close": 4.75, "volume": 433783.0}, {"date": "2025-11-03", "close": 4.44, "volume": 802679.0}, {"date": "2025-11-04", "close": 4.44, "volume": 424476.0}, {"date": "2025-11-05", "close": 4.58, "volume": 193789.0}, {"date": "2025-11-06", "close": 4.48, "volume": 184768.0}, {"date": "2025-11-07", "close": 4.62, "volume": 380152.0}, {"date": "2025-11-10", "close": 4.71, "volume": 349254.0}, {"date": "2025-11-11", "close": 4.79, "volume": 347983.0}, {"date": "2025-11-12", "close": 5.14, "volume": 1157590.0}, {"date": "2025-11-13", "close": 5.33, "volume": 515305.0}, {"date": "2025-11-14", "close": 5.67, "volume": 905182.0}, {"date": "2025-11-17", "close": 5.77, "volume": 561940.0}, {"date": "2025-11-18", "close": 5.92, "volume": 433279.0}, {"date": "2025-11-19", "close": 5.53, "volume": 428191.0}, {"date": "2025-11-20", "close": 5.27, "volume": 327750.0}, {"date": "2025-11-21", "close": 5.4, "volume": 177564.0}, {"date": "2025-11-24", "close": 5.52, "volume": 322454.0}, {"date": "2025-11-25", "close": 5.72, "volume": 253624.0}, {"date": "2025-11-26", "close": 6.3, "volume": 511640.0}, {"date": "2025-11-28", "close": 6.47, "volume": 336146.0}, {"date": "2025-12-01", "close": 6.0, "volume": 449102.0}, {"date": "2025-12-02", "close": 5.86, "volume": 375528.0}, {"date": "2025-12-03", "close": 6.17, "volume": 364006.0}, {"date": "2025-12-04", "close": 6.5, "volume": 307805.0}, {"date": "2025-12-05", "close": 6.23, "volume": 436397.0}, {"date": "2025-12-08", "close": 6.58, "volume": 462117.0}, {"date": "2025-12-09", "close": 6.52, "volume": 370800.0}, {"date": "2025-12-10", "close": 6.59, "volume": 312869.0}, {"date": "2025-12-11", "close": 6.41, "volume": 302665.0}, {"date": "2025-12-12", "close": 6.23, "volume": 249994.0}, {"date": "2025-12-15", "close": 5.88, "volume": 380471.0}, {"date": "2025-12-16", "close": 5.88, "volume": 212730.0}, {"date": "2025-12-17", "close": 5.45, "volume": 649652.0}, {"date": "2025-12-18", "close": 5.4, "volume": 305034.0}, {"date": "2025-12-19", "close": 5.56, "volume": 390059.0}, {"date": "2025-12-22", "close": 5.85, "volume": 256431.0}, {"date": "2025-12-23", "close": 5.74, "volume": 181210.0}, {"date": "2025-12-24", "close": 5.86, "volume": 115917.0}, {"date": "2025-12-26", "close": 6.07, "volume": 198938.0}, {"date": "2025-12-29", "close": 5.93, "volume": 526039.0}, {"date": "2025-12-30", "close": 5.59, "volume": 582871.0}, {"date": "2025-12-31", "close": 5.77, "volume": 283674.0}, {"date": "2026-01-02", "close": 5.8, "volume": 345564.0}, {"date": "2026-01-05", "close": 5.52, "volume": 645608.0}, {"date": "2026-01-06", "close": 5.65, "volume": 266676.0}, {"date": "2026-01-07", "close": 6.01, "volume": 464610.0}, {"date": "2026-01-08", "close": 6.12, "volume": 509191.0}, {"date": "2026-01-09", "close": 6.18, "volume": 390231.0}, {"date": "2026-01-12", "close": 5.87, "volume": 771336.0}, {"date": "2026-01-13", "close": 6.03, "volume": 433222.0}, {"date": "2026-01-14", "close": 6.61, "volume": 909831.0}, {"date": "2026-01-15", "close": 6.27, "volume": 596529.0}, {"date": "2026-01-16", "close": 6.19, "volume": 582307.0}, {"date": "2026-01-20", "close": 6.58, "volume": 778027.0}, {"date": "2026-01-21", "close": 6.6, "volume": 425925.0}, {"date": "2026-01-22", "close": 7.13, "volume": 827612.0}, {"date": "2026-01-23", "close": 6.92, "volume": 483934.0}, {"date": "2026-01-26", "close": 6.88, "volume": 494234.0}, {"date": "2026-01-27", "close": 7.2, "volume": 536214.0}, {"date": "2026-01-28", "close": 7.02, "volume": 400474.0}, {"date": "2026-01-29", "close": 6.67, "volume": 1743093.0}, {"date": "2026-01-30", "close": 5.97, "volume": 1807239.0}, {"date": "2026-02-02", "close": 6.45, "volume": 586531.0}, {"date": "2026-02-03", "close": 6.92, "volume": 709067.0}, {"date": "2026-02-04", "close": 6.51, "volume": 532893.0}, {"date": "2026-02-05", "close": 6.19, "volume": 589241.0}, {"date": "2026-02-06", "close": 6.69, "volume": 599173.0}, {"date": "2026-02-09", "close": 6.6, "volume": 531726.0}, {"date": "2026-02-10", "close": 6.37, "volume": 383836.0}, {"date": "2026-02-11", "close": 6.25, "volume": 717315.0}, {"date": "2026-02-12", "close": 6.08, "volume": 308575.0}, {"date": "2026-02-13", "close": 6.2, "volume": 446396.0}, {"date": "2026-02-17", "close": 6.22, "volume": 348822.0}, {"date": "2026-02-18", "close": 6.37, "volume": 266688.0}, {"date": "2026-02-19", "close": 6.51, "volume": 543017.0}, {"date": "2026-02-20", "close": 6.28, "volume": 345225.0}, {"date": "2026-02-23", "close": 6.57, "volume": 541542.0}, {"date": "2026-02-24", "close": 6.89, "volume": 915093.0}, {"date": "2026-02-25", "close": 6.71, "volume": 594148.0}, {"date": "2026-02-26", "close": 6.84, "volume": 405872.0}, {"date": "2026-02-27", "close": 6.93, "volume": 479423.0}, {"date": "2026-03-02", "close": 6.99, "volume": 528659.0}, {"date": "2026-03-03", "close": 6.78, "volume": 361652.0}, {"date": "2026-03-04", "close": 7.07, "volume": 660578.0}, {"date": "2026-03-05", "close": 6.83, "volume": 676220.0}, {"date": "2026-03-06", "close": 6.59, "volume": 692030.0}, {"date": "2026-03-09", "close": 7.05, "volume": 541614.0}, {"date": "2026-03-10", "close": 6.95, "volume": 439658.0}, {"date": "2026-03-11", "close": 7.04, "volume": 234176.0}, {"date": "2026-03-12", "close": 7.01, "volume": 244789.0}, {"date": "2026-03-13", "close": 6.83, "volume": 382717.0}, {"date": "2026-03-16", "close": 7.01, "volume": 368312.0}, {"date": "2026-03-17", "close": 6.98, "volume": 198824.0}, {"date": "2026-03-18", "close": 6.76, "volume": 460892.0}, {"date": "2026-03-19", "close": 6.81, "volume": 488850.0}, {"date": "2026-03-20", "close": 6.73, "volume": 458608.0}, {"date": "2026-03-23", "close": 6.77, "volume": 221856.0}, {"date": "2026-03-24", "close": 6.39, "volume": 615275.0}, {"date": "2026-03-25", "close": 6.65, "volume": 484767.0}, {"date": "2026-03-26", "close": 6.63, "volume": 245089.0}, {"date": "2026-03-27", "close": 6.39, "volume": 552470.0}, {"date": "2026-03-30", "close": 6.11, "volume": 613076.0}, {"date": "2026-03-31", "close": 6.58, "volume": 580824.0}, {"date": "2026-04-01", "close": 7.12, "volume": 1166474.0}, {"date": "2026-04-02", "close": 6.93, "volume": 491262.0}, {"date": "2026-04-06", "close": 6.62, "volume": 708679.0}, {"date": "2026-04-07", "close": 6.68, "volume": 956288.0}, {"date": "2026-04-08", "close": 6.45, "volume": 557624.0}, {"date": "2026-04-09", "close": 6.65, "volume": 454633.0}, {"date": "2026-04-10", "close": 6.63, "volume": 276667.0}, {"date": "2026-04-13", "close": 6.62, "volume": 678587.0}, {"date": "2026-04-14", "close": 6.94, "volume": 646117.0}, {"date": "2026-04-15", "close": 6.97, "volume": 452787.0}, {"date": "2026-04-16", "close": 6.9, "volume": 309618.0}, {"date": "2026-04-17", "close": 7.02, "volume": 391724.0}, {"date": "2026-04-20", "close": 7.43, "volume": 901797.0}, {"date": "2026-04-21", "close": 7.21, "volume": 379893.0}, {"date": "2026-04-22", "close": 7.71, "volume": 758417.0}, {"date": "2026-04-23", "close": 7.35, "volume": 419765.0}, {"date": "2026-04-24", "close": 7.29, "volume": 270346.0}, {"date": "2026-04-27", "close": 7.23, "volume": 487402.0}, {"date": "2026-04-28", "close": 7.17, "volume": 369388.0}, {"date": "2026-04-29", "close": 7.16, "volume": 201722.0}, {"date": "2026-04-30", "close": 7.66, "volume": 657116.0}, {"date": "2026-05-01", "close": 7.67, "volume": 483539.0}, {"date": "2026-05-04", "close": 7.98, "volume": 765306.0}, {"date": "2026-05-05", "close": 8.08, "volume": 973713.0}, {"date": "2026-05-06", "close": 8.13, "volume": 716670.0}, {"date": "2026-05-07", "close": 7.86, "volume": 759084.0}, {"date": "2026-05-08", "close": 7.94, "volume": 401799.0}, {"date": "2026-05-11", "close": 7.95, "volume": 491905.0}, {"date": "2026-05-12", "close": 8.17, "volume": 422714.0}, {"date": "2026-05-13", "close": 8.51, "volume": 669711.0}, {"date": "2026-05-14", "close": 8.56, "volume": 479384.0}, {"date": "2026-05-15", "close": 8.26, "volume": 828704.0}, {"date": "2026-05-18", "close": 8.15, "volume": 488012.0}, {"date": "2026-05-19", "close": 7.73, "volume": 598214.0}, {"date": "2026-05-20", "close": 7.74, "volume": 557194.0}, {"date": "2026-05-21", "close": 7.63, "volume": 598340.0}, {"date": "2026-05-22", "close": 8.08, "volume": 591938.0}, {"date": "2026-05-26", "close": 7.06, "volume": 1642627.0}, {"date": "2026-05-27", "close": 7.07, "volume": 1014991.0}, {"date": "2026-05-28", "close": 7.02, "volume": 746889.0}, {"date": "2026-05-29", "close": 7.38, "volume": 610256.0}, {"date": "2026-06-01", "close": 7.6, "volume": 937069.0}, {"date": "2026-06-02", "close": 7.23, "volume": 902365.0}, {"date": "2026-06-03", "close": 7.2, "volume": 514000.0}, {"date": "2026-06-04", "close": 7.43, "volume": 664879.0}, {"date": "2026-06-05", "close": 6.92, "volume": 1201319.0}, {"date": "2026-06-08", "close": 6.66, "volume": 1043538.0}, {"date": "2026-06-09", "close": 7.27, "volume": 874490.0}, {"date": "2026-06-10", "close": 7.69, "volume": 1030233.0}, {"date": "2026-06-11", "close": 7.69, "volume": 682382.0}, {"date": "2026-06-12", "close": 7.25, "volume": 953919.0}, {"date": "2026-06-15", "close": 7.12, "volume": 1038380.0}, {"date": "2026-06-16", "close": 7.17, "volume": 1109501.0}, {"date": "2026-06-17", "close": 7.05, "volume": 1138699.0}, {"date": "2026-06-18", "close": 6.85, "volume": 1478183.0}, {"date": "2026-06-22", "close": 7.87, "volume": 2697699.0}, {"date": "2026-06-23", "close": 8.02, "volume": 1753147.0}, {"date": "2026-06-24", "close": 7.89, "volume": 1122644.0}, {"date": "2026-06-25", "close": 8.21, "volume": 1275115.0}, {"date": "2026-06-26", "close": 7.13, "volume": 7420398.0}, {"date": "2026-06-29", "close": 7.7, "volume": 2593482.0}, {"date": "2026-06-30", "close": 4.69, "volume": 20126080.0}, {"date": "2026-07-01", "close": 5.28, "volume": 6057842.0}, {"date": "2026-07-02", "close": 5.73, "volume": 2993015.0}, {"date": "2026-07-06", "close": 5.36, "volume": 2094523.0}, {"date": "2026-07-07", "close": 5.43, "volume": 2345161.0}, {"date": "2026-07-08", "close": 5.43, "volume": 1385273.0}, {"date": "2026-07-09", "close": 5.26, "volume": 1062087.0}, {"date": "2026-07-10", "close": 5.21, "volume": 1129341.0}, {"date": "2026-07-13", "close": 5.09, "volume": 1175869.0}, {"date": "2026-07-14", "close": 5.22, "volume": 599395.0}, {"date": "2026-07-15", "close": 5.02, "volume": 954472.0}, {"date": "2026-07-16", "close": 5.05, "volume": 858424.0}, {"date": "2026-07-17", "close": 5.38, "volume": 1345975.0}, {"date": "2026-07-20", "close": 5.45, "volume": 647201.0}, {"date": "2026-07-21", "close": 5.69, "volume": 1139169.0}, {"date": "2026-07-22", "close": 5.57, "volume": 595078.0}, {"date": "2026-07-23", "close": 5.46, "volume": 649585.0}, {"date": "2026-07-24", "close": 5.4, "volume": 497709.0}], "refreshing": true}