{"ticker": "XCUR", "overview": {"name": "Exicure, 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": "XCUR", "has_prices": true, "as_of": "2026-07-24", "last": 1.76, "prev_close": 1.71, "change": 0.050000000000000044, "change_pct": 0.02923976608187137, "session_volume": 52996.0, "vwap_5": 1.8677166533845444, "vwap_20": 1.689923298313674, "vwap_60": 1.7345892211690865, "vwap_250": 4.933484170477647, "high_52w": 7.29, "low_52w": 1.62, "avg_volume_20": 1190117.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002046701-26-000008", "src": "13DG", "ticker": "XCUR", "cik": "1698530", "company": "EXICURE, INC.", "company_raw": "EXICURE, INC.", "who": "Exicure, Inc.", "who_key": "EXICURE, INC.", "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": "EXICURE, INC. moves to a 34.9% activist stake in XCUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698530/0002046701-26-000008-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-08", "mins": 169492}], "recent_buys": [], "institutional": [{"id": "13DG-0002046701-26-000008", "src": "13DG", "ticker": "XCUR", "cik": "1698530", "company": "EXICURE, INC.", "company_raw": "EXICURE, INC.", "who": "Exicure, Inc.", "who_key": "EXICURE, INC.", "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": "EXICURE, INC. moves to a 34.9% activist stake in XCUR", "source_url": "https://www.sec.gov/Archives/edgar/data/1698530/0002046701-26-000008-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-08", "mins": 169492}], "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": "Exicure, Inc. - Common Stock", "new_value": "EXICURE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001698530", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001698530", "applied": 1, "detected_at": "2026-10-28T17:07:31.349846"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XCUR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 204.0204, "volume": 1167.0}, {"date": "2021-07-28", "close": 208.5209, "volume": 600.0}, {"date": "2021-07-29", "close": 204.0204, "volume": 730.0}, {"date": "2021-07-30", "close": 202.5203, "volume": 760.0}, {"date": "2021-08-02", "close": 271.5272, "volume": 717625.0}, {"date": "2021-08-03", "close": 228.0228, "volume": 76829.0}, {"date": "2021-08-04", "close": 211.5212, "volume": 22177.0}, {"date": "2021-08-05", "close": 198.0198, "volume": 17758.0}, {"date": "2021-08-06", "close": 196.5197, "volume": 10320.0}, {"date": "2021-08-09", "close": 190.5191, "volume": 9264.0}, {"date": "2021-08-10", "close": 178.5179, "volume": 9704.0}, {"date": "2021-08-11", "close": 177.0177, "volume": 7094.0}, {"date": "2021-08-12", "close": 183.0183, "volume": 8208.0}, {"date": "2021-08-13", "close": 178.5179, "volume": 3418.0}, {"date": "2021-08-16", "close": 172.5173, "volume": 4405.0}, {"date": "2021-08-17", "close": 169.517, "volume": 8124.0}, {"date": "2021-08-18", "close": 171.0171, "volume": 3227.0}, {"date": "2021-08-19", "close": 165.0165, "volume": 2965.0}, {"date": "2021-08-20", "close": 172.5173, "volume": 2295.0}, {"date": "2021-08-23", "close": 183.0183, "volume": 2184.0}, {"date": "2021-08-24", "close": 190.5191, "volume": 2643.0}, {"date": "2021-08-25", "close": 199.52, "volume": 3020.0}, {"date": "2021-08-26", "close": 201.0201, "volume": 2608.0}, {"date": "2021-08-27", "close": 205.5206, "volume": 4080.0}, {"date": "2021-08-30", "close": 201.0201, "volume": 2897.0}, {"date": "2021-08-31", "close": 210.021, "volume": 2509.0}, {"date": "2021-09-01", "close": 205.5206, "volume": 944.0}, {"date": "2021-09-02", "close": 210.021, "volume": 2467.0}, {"date": "2021-09-03", "close": 210.021, "volume": 1733.0}, {"date": "2021-09-07", "close": 204.0204, "volume": 1661.0}, {"date": "2021-09-08", "close": 202.5203, "volume": 1841.0}, {"date": "2021-09-09", "close": 210.021, "volume": 1574.0}, {"date": "2021-09-10", "close": 204.0204, "volume": 1561.0}, {"date": "2021-09-13", "close": 205.5206, "volume": 2205.0}, {"date": "2021-09-14", "close": 201.0201, "volume": 1422.0}, {"date": "2021-09-15", "close": 202.5203, "volume": 1389.0}, {"date": "2021-09-16", "close": 207.0207, "volume": 937.0}, {"date": "2021-09-17", "close": 211.5212, "volume": 1782.0}, {"date": "2021-09-20", "close": 199.52, "volume": 1140.0}, {"date": "2021-09-21", "close": 204.0204, "volume": 812.0}, {"date": "2021-09-22", "close": 192.0192, "volume": 3542.0}, {"date": "2021-09-23", "close": 196.5197, "volume": 1252.0}, {"date": "2021-09-24", "close": 193.5194, "volume": 1942.0}, {"date": "2021-09-27", "close": 193.5194, "volume": 1723.0}, {"date": "2021-09-28", "close": 183.0183, "volume": 1066.0}, {"date": "2021-09-29", "close": 180.018, "volume": 1025.0}, {"date": "2021-09-30", "close": 180.018, "volume": 25316.0}, {"date": "2021-10-01", "close": 174.0174, "volume": 1358.0}, {"date": "2021-10-04", "close": 187.5188, "volume": 2655.0}, {"date": "2021-10-05", "close": 180.018, "volume": 945.0}, {"date": "2021-10-06", "close": 175.5176, "volume": 860.0}, {"date": "2021-10-07", "close": 187.5188, "volume": 6573.0}, {"date": "2021-10-08", "close": 192.0192, "volume": 2115.0}, {"date": "2021-10-11", "close": 183.0183, "volume": 1712.0}, {"date": "2021-10-12", "close": 171.0171, "volume": 2753.0}, {"date": "2021-10-13", "close": 180.018, "volume": 2252.0}, {"date": "2021-10-14", "close": 181.5182, "volume": 1209.0}, {"date": "2021-10-15", "close": 177.0177, "volume": 1053.0}, {"date": "2021-10-18", "close": 174.0174, "volume": 603.0}, {"date": "2021-10-19", "close": 177.0177, "volume": 592.0}, {"date": "2021-10-20", "close": 177.0177, "volume": 685.0}, {"date": "2021-10-21", "close": 175.5176, "volume": 589.0}, {"date": "2021-10-22", "close": 172.5173, "volume": 1468.0}, {"date": "2021-10-25", "close": 172.5173, "volume": 358.0}, {"date": "2021-10-26", "close": 172.5173, "volume": 2826.0}, {"date": "2021-10-27", "close": 171.0171, "volume": 1141.0}, {"date": "2021-10-28", "close": 171.0171, "volume": 1217.0}, {"date": "2021-10-29", "close": 169.517, "volume": 702.0}, {"date": "2021-11-01", "close": 174.0174, "volume": 788.0}, {"date": "2021-11-02", "close": 175.5176, "volume": 764.0}, {"date": "2021-11-03", "close": 178.5179, "volume": 839.0}, {"date": "2021-11-04", "close": 177.0177, "volume": 1100.0}, {"date": "2021-11-05", "close": 166.5167, "volume": 1972.0}, {"date": "2021-11-08", "close": 166.5167, "volume": 950.0}, {"date": "2021-11-09", "close": 160.5161, "volume": 823.0}, {"date": "2021-11-10", "close": 160.5161, "volume": 1496.0}, {"date": "2021-11-11", "close": 168.0168, "volume": 1576.0}, {"date": "2021-11-12", "close": 165.0165, "volume": 1058.0}, {"date": "2021-11-15", "close": 160.5161, "volume": 2194.0}, {"date": "2021-11-16", "close": 116.5617, "volume": 11989.0}, {"date": "2021-11-17", "close": 106.5107, "volume": 5561.0}, {"date": "2021-11-18", "close": 98.7099, "volume": 3787.0}, {"date": "2021-11-19", "close": 69.0069, "volume": 22506.0}, {"date": "2021-11-22", "close": 68.7069, "volume": 9122.0}, {"date": "2021-11-23", "close": 68.6469, "volume": 6333.0}, {"date": "2021-11-24", "close": 81.9532, "volume": 6066.0}, {"date": "2021-11-26", "close": 74.3474, "volume": 1431.0}, {"date": "2021-11-29", "close": 71.2871, "volume": 3804.0}, {"date": "2021-11-30", "close": 70.342, "volume": 1919.0}, {"date": "2021-12-01", "close": 70.432, "volume": 2176.0}, {"date": "2021-12-02", "close": 68.3018, "volume": 1029.0}, {"date": "2021-12-03", "close": 63.7114, "volume": 2056.0}, {"date": "2021-12-06", "close": 63.0063, "volume": 4218.0}, {"date": "2021-12-07", "close": 65.2715, "volume": 4032.0}, {"date": "2021-12-08", "close": 69.0819, "volume": 4585.0}, {"date": "2021-12-09", "close": 70.072, "volume": 1765.0}, {"date": "2021-12-10", "close": 68.3018, "volume": 6196.0}, {"date": "2021-12-13", "close": 40.5191, "volume": 38020.0}, {"date": "2021-12-14", "close": 37.9688, "volume": 315290.0}, {"date": "2021-12-15", "close": 38.2538, "volume": 73377.0}, {"date": "2021-12-16", "close": 39.0039, "volume": 31129.0}, {"date": "2021-12-17", "close": 37.6838, "volume": 17757.0}, {"date": "2021-12-20", "close": 36.1236, "volume": 40456.0}, {"date": "2021-12-21", "close": 36.3036, "volume": 54841.0}, {"date": "2021-12-22", "close": 33.6184, "volume": 19436.0}, {"date": "2021-12-23", "close": 32.6283, "volume": 37288.0}, {"date": "2021-12-27", "close": 32.2682, "volume": 23107.0}, {"date": "2021-12-28", "close": 31.5032, "volume": 21229.0}, {"date": "2021-12-29", "close": 28.6829, "volume": 99437.0}, {"date": "2021-12-30", "close": 29.3429, "volume": 27241.0}, {"date": "2021-12-31", "close": 30.318, "volume": 49300.0}, {"date": "2022-01-03", "close": 33.7684, "volume": 126343.0}, {"date": "2022-01-04", "close": 33.3183, "volume": 49372.0}, {"date": "2022-01-05", "close": 30.303, "volume": 43834.0}, {"date": "2022-01-06", "close": 30.453, "volume": 33721.0}, {"date": "2022-01-07", "close": 29.928, "volume": 16869.0}, {"date": "2022-01-10", "close": 28.5479, "volume": 22879.0}, {"date": "2022-01-11", "close": 29.4034, "volume": 32044.0}, {"date": "2022-01-12", "close": 28.6229, "volume": 24761.0}, {"date": "2022-01-13", "close": 27.0327, "volume": 30416.0}, {"date": "2022-01-14", "close": 26.5527, "volume": 19277.0}, {"date": "2022-01-18", "close": 25.8326, "volume": 28650.0}, {"date": "2022-01-19", "close": 24.9175, "volume": 19078.0}, {"date": "2022-01-20", "close": 24.6775, "volume": 60014.0}, {"date": "2022-01-21", "close": 23.6874, "volume": 23166.0}, {"date": "2022-01-24", "close": 23.5974, "volume": 40023.0}, {"date": "2022-01-25", "close": 24.4374, "volume": 141684.0}, {"date": "2022-01-26", "close": 24.7225, "volume": 468587.0}, {"date": "2022-01-27", "close": 23.6574, "volume": 85243.0}, {"date": "2022-01-28", "close": 23.4323, "volume": 103865.0}, {"date": "2022-01-31", "close": 29.823, "volume": 234178.0}, {"date": "2022-02-01", "close": 31.5032, "volume": 144015.0}, {"date": "2022-02-02", "close": 36.6787, "volume": 263055.0}, {"date": "2022-02-03", "close": 31.6532, "volume": 218269.0}, {"date": "2022-02-04", "close": 31.4881, "volume": 118089.0}, {"date": "2022-02-07", "close": 28.6229, "volume": 87202.0}, {"date": "2022-02-08", "close": 26.5827, "volume": 108712.0}, {"date": "2022-02-09", "close": 26.6577, "volume": 74399.0}, {"date": "2022-02-10", "close": 28.0528, "volume": 68489.0}, {"date": "2022-02-11", "close": 26.1326, "volume": 48528.0}, {"date": "2022-02-14", "close": 25.9526, "volume": 35709.0}, {"date": "2022-02-15", "close": 26.7627, "volume": 25826.0}, {"date": "2022-02-16", "close": 27.7228, "volume": 49467.0}, {"date": "2022-02-17", "close": 27.0927, "volume": 52260.0}, {"date": "2022-02-18", "close": 26.5677, "volume": 36233.0}, {"date": "2022-02-22", "close": 25.6826, "volume": 36903.0}, {"date": "2022-02-23", "close": 24.3774, "volume": 40980.0}, {"date": "2022-02-24", "close": 25.0225, "volume": 44207.0}, {"date": "2022-02-25", "close": 27.2277, "volume": 44787.0}, {"date": "2022-02-28", "close": 30.048, "volume": 69598.0}, {"date": "2022-03-01", "close": 31.4881, "volume": 110520.0}, {"date": "2022-03-02", "close": 39.589, "volume": 456638.0}, {"date": "2022-03-03", "close": 34.5035, "volume": 137444.0}, {"date": "2022-03-04", "close": 30.5131, "volume": 58038.0}, {"date": "2022-03-07", "close": 31.0681, "volume": 59438.0}, {"date": "2022-03-08", "close": 33.9784, "volume": 81536.0}, {"date": "2022-03-09", "close": 34.8935, "volume": 60936.0}, {"date": "2022-03-10", "close": 31.8782, "volume": 38588.0}, {"date": "2022-03-11", "close": 29.613, "volume": 50701.0}, {"date": "2022-03-14", "close": 31.0981, "volume": 51848.0}, {"date": "2022-03-15", "close": 32.5833, "volume": 64053.0}, {"date": "2022-03-16", "close": 38.1488, "volume": 72944.0}, {"date": "2022-03-17", "close": 40.039, "volume": 57758.0}, {"date": "2022-03-18", "close": 40.5041, "volume": 46063.0}, {"date": "2022-03-21", "close": 45.7546, "volume": 49976.0}, {"date": "2022-03-22", "close": 44.7495, "volume": 67199.0}, {"date": "2022-03-23", "close": 44.8245, "volume": 25571.0}, {"date": "2022-03-24", "close": 46.8197, "volume": 20308.0}, {"date": "2022-03-25", "close": 39.0039, "volume": 91423.0}, {"date": "2022-03-28", "close": 29.583, "volume": 97869.0}, {"date": "2022-03-29", "close": 31.8932, "volume": 74563.0}, {"date": "2022-03-30", "close": 30.9481, "volume": 48463.0}, {"date": "2022-03-31", "close": 29.928, "volume": 45680.0}, {"date": "2022-04-01", "close": 27.5428, "volume": 60404.0}, {"date": "2022-04-04", "close": 29.688, "volume": 22238.0}, {"date": "2022-04-05", "close": 27.4527, "volume": 37682.0}, {"date": "2022-04-06", "close": 30.303, "volume": 143221.0}, {"date": "2022-04-07", "close": 31.3531, "volume": 281685.0}, {"date": "2022-04-08", "close": 31.8482, "volume": 484527.0}, {"date": "2022-04-11", "close": 27.3627, "volume": 111705.0}, {"date": "2022-04-12", "close": 27.2877, "volume": 123392.0}, {"date": "2022-04-13", "close": 27.7528, "volume": 59305.0}, {"date": "2022-04-14", "close": 26.2376, "volume": 67860.0}, {"date": "2022-04-18", "close": 25.2475, "volume": 29080.0}, {"date": "2022-04-19", "close": 26.2226, "volume": 27493.0}, {"date": "2022-04-20", "close": 24.8725, "volume": 31415.0}, {"date": "2022-04-21", "close": 25.8626, "volume": 25249.0}, {"date": "2022-04-22", "close": 25.8926, "volume": 39274.0}, {"date": "2022-04-25", "close": 24.4674, "volume": 18116.0}, {"date": "2022-04-26", "close": 21.8572, "volume": 51758.0}, {"date": "2022-04-27", "close": 22.0522, "volume": 22579.0}, {"date": "2022-04-28", "close": 22.8773, "volume": 21289.0}, {"date": "2022-04-29", "close": 21.0021, "volume": 16099.0}, {"date": "2022-05-02", "close": 19.2019, "volume": 51400.0}, {"date": "2022-05-03", "close": 22.1872, "volume": 47729.0}, {"date": "2022-05-04", "close": 21.2121, "volume": 29729.0}, {"date": "2022-05-05", "close": 20.237, "volume": 20287.0}, {"date": "2022-05-06", "close": 18.5869, "volume": 22101.0}, {"date": "2022-05-09", "close": 15.0165, "volume": 53058.0}, {"date": "2022-05-10", "close": 15.9466, "volume": 64354.0}, {"date": "2022-05-11", "close": 17.1017, "volume": 489347.0}, {"date": "2022-05-12", "close": 17.2517, "volume": 131076.0}, {"date": "2022-05-13", "close": 18.4068, "volume": 79881.0}, {"date": "2022-05-16", "close": 17.2667, "volume": 86011.0}, {"date": "2022-05-17", "close": 18.8569, "volume": 98008.0}, {"date": "2022-05-18", "close": 17.6718, "volume": 136876.0}, {"date": "2022-05-19", "close": 18.1518, "volume": 91090.0}, {"date": "2022-05-20", "close": 21.7522, "volume": 410989.0}, {"date": "2022-05-23", "close": 19.3219, "volume": 97257.0}, {"date": "2022-05-24", "close": 17.5368, "volume": 53392.0}, {"date": "2022-05-25", "close": 17.4917, "volume": 35519.0}, {"date": "2022-05-26", "close": 18.2268, "volume": 35038.0}, {"date": "2022-05-27", "close": 18.8419, "volume": 64998.0}, {"date": "2022-05-31", "close": 20.102, "volume": 67771.0}, {"date": "2022-06-01", "close": 19.2769, "volume": 24789.0}, {"date": "2022-06-02", "close": 18.8869, "volume": 45917.0}, {"date": "2022-06-03", "close": 18.6769, "volume": 37161.0}, {"date": "2022-06-06", "close": 18.0018, "volume": 37361.0}, {"date": "2022-06-07", "close": 16.9517, "volume": 59552.0}, {"date": "2022-06-08", "close": 20.087, "volume": 348173.0}, {"date": "2022-06-09", "close": 20.5521, "volume": 85008.0}, {"date": "2022-06-10", "close": 19.802, "volume": 34389.0}, {"date": "2022-06-13", "close": 18.9019, "volume": 129568.0}, {"date": "2022-06-14", "close": 18.2868, "volume": 42363.0}, {"date": "2022-06-15", "close": 17.9418, "volume": 69517.0}, {"date": "2022-06-16", "close": 17.7468, "volume": 59122.0}, {"date": "2022-06-17", "close": 18.1668, "volume": 39176.0}, {"date": "2022-06-21", "close": 18.9319, "volume": 42350.0}, {"date": "2022-06-22", "close": 18.9019, "volume": 45250.0}, {"date": "2022-06-23", "close": 20.5671, "volume": 54320.0}, {"date": "2022-06-24", "close": 20.132, "volume": 22250.0}, {"date": "2022-06-27", "close": 20.7621, "volume": 13940.0}, {"date": "2022-06-28", "close": 19.2019, "volume": 27027.0}, {"date": "2022-06-29", "close": 13.8614, "volume": 66660.0}, {"date": "2022-06-30", "close": 10.8, "volume": 87215.0}, {"date": "2022-07-01", "close": 10.35, "volume": 46342.0}, {"date": "2022-07-05", "close": 10.0, "volume": 37874.0}, {"date": "2022-07-06", "close": 10.05, "volume": 31514.0}, {"date": "2022-07-07", "close": 10.1, "volume": 47854.0}, {"date": "2022-07-08", "close": 9.9, "volume": 21572.0}, {"date": "2022-07-11", "close": 9.65, "volume": 39788.0}, {"date": "2022-07-12", "close": 10.05, "volume": 95721.0}, {"date": "2022-07-13", "close": 9.55, "volume": 16723.0}, {"date": "2022-07-14", "close": 8.8, "volume": 40585.0}, {"date": "2022-07-15", "close": 8.4, "volume": 41139.0}, {"date": "2022-07-18", "close": 8.3, "volume": 42445.0}, {"date": "2022-07-19", "close": 8.5, "volume": 61933.0}, {"date": "2022-07-20", "close": 8.65, "volume": 14608.0}, {"date": "2022-07-21", "close": 8.5, "volume": 18539.0}, {"date": "2022-07-22", "close": 9.95, "volume": 101573.0}, {"date": "2022-07-25", "close": 8.95, "volume": 55181.0}, {"date": "2022-07-26", "close": 7.75, "volume": 52517.0}, {"date": "2022-07-27", "close": 7.65, "volume": 23130.0}, {"date": "2022-07-28", "close": 8.1, "volume": 31579.0}, {"date": "2022-07-29", "close": 8.1, "volume": 23550.0}, {"date": "2022-08-01", "close": 7.65, "volume": 25507.0}, {"date": "2022-08-02", "close": 7.85, "volume": 25727.0}, {"date": "2022-08-03", "close": 9.95, "volume": 809784.0}, {"date": "2022-08-04", "close": 12.5, "volume": 2661112.0}, {"date": "2022-08-05", "close": 11.35, "volume": 177294.0}, {"date": "2022-08-08", "close": 12.35, "volume": 170647.0}, {"date": "2022-08-09", "close": 10.85, "volume": 62904.0}, {"date": "2022-08-10", "close": 11.5, "volume": 47208.0}, {"date": "2022-08-11", "close": 11.05, "volume": 39764.0}, {"date": "2022-08-12", "close": 11.4, "volume": 28181.0}, {"date": "2022-08-15", "close": 11.6, "volume": 39761.0}, {"date": "2022-08-16", "close": 11.2, "volume": 33897.0}, {"date": "2022-08-17", "close": 11.4, "volume": 172696.0}, {"date": "2022-08-18", "close": 10.65, "volume": 45201.0}, {"date": "2022-08-19", "close": 9.6, "volume": 23591.0}, {"date": "2022-08-22", "close": 9.2, "volume": 11809.0}, {"date": "2022-08-23", "close": 9.75, "volume": 6769.0}, {"date": "2022-08-24", "close": 10.05, "volume": 23953.0}, {"date": "2022-08-25", "close": 10.0, "volume": 12379.0}, {"date": "2022-08-26", "close": 9.0, "volume": 16420.0}, {"date": "2022-08-29", "close": 8.65, "volume": 11093.0}, {"date": "2022-08-30", "close": 8.95, "volume": 24893.0}, {"date": "2022-08-31", "close": 9.15, "volume": 14364.0}, {"date": "2022-09-01", "close": 8.95, "volume": 11050.0}, {"date": "2022-09-02", "close": 8.45, "volume": 11373.0}, {"date": "2022-09-06", "close": 8.2, "volume": 8217.0}, {"date": "2022-09-07", "close": 8.6, "volume": 5309.0}, {"date": "2022-09-08", "close": 9.0, "volume": 10732.0}, {"date": "2022-09-09", "close": 8.85, "volume": 8397.0}, {"date": "2022-09-12", "close": 9.6, "volume": 39017.0}, {"date": "2022-09-13", "close": 10.35, "volume": 32249.0}, {"date": "2022-09-14", "close": 10.15, "volume": 21604.0}, {"date": "2022-09-15", "close": 10.35, "volume": 29808.0}, {"date": "2022-09-16", "close": 9.25, "volume": 31983.0}, {"date": "2022-09-19", "close": 9.65, "volume": 14541.0}, {"date": "2022-09-20", "close": 8.75, "volume": 14593.0}, {"date": "2022-09-21", "close": 8.1, "volume": 7858.0}, {"date": "2022-09-22", "close": 7.8, "volume": 19444.0}, {"date": "2022-09-23", "close": 7.7, "volume": 6649.0}, {"date": "2022-09-26", "close": 8.5, "volume": 32426.0}, {"date": "2022-09-27", "close": 7.05, "volume": 21647.0}, {"date": "2022-09-28", "close": 7.35, "volume": 11689.0}, {"date": "2022-09-29", "close": 7.4, "volume": 8204.0}, {"date": "2022-09-30", "close": 7.85, "volume": 5004.0}, {"date": "2022-10-03", "close": 8.45, "volume": 12734.0}, {"date": "2022-10-04", "close": 9.3, "volume": 12056.0}, {"date": "2022-10-05", "close": 8.85, "volume": 3986.0}, {"date": "2022-10-06", "close": 9.0, "volume": 5042.0}, {"date": "2022-10-07", "close": 8.5, "volume": 2840.0}, {"date": "2022-10-10", "close": 8.0, "volume": 4404.0}, {"date": "2022-10-11", "close": 7.95, "volume": 2017.0}, {"date": "2022-10-12", "close": 8.0, "volume": 1583.0}, {"date": "2022-10-13", "close": 7.65, "volume": 6518.0}, {"date": "2022-10-14", "close": 7.75, "volume": 1921.0}, {"date": "2022-10-17", "close": 7.65, "volume": 3808.0}, {"date": "2022-10-18", "close": 7.5, "volume": 2707.0}, {"date": "2022-10-19", "close": 6.95, "volume": 7411.0}, {"date": "2022-10-20", "close": 6.7, "volume": 3420.0}, {"date": "2022-10-21", "close": 6.9995, "volume": 14039.0}, {"date": "2022-10-24", "close": 6.95, "volume": 15371.0}, {"date": "2022-10-25", "close": 6.95, "volume": 11415.0}, {"date": "2022-10-26", "close": 6.875, "volume": 2922.0}, {"date": "2022-10-27", "close": 7.1, "volume": 7987.0}, {"date": "2022-10-28", "close": 7.05, "volume": 3228.0}, {"date": "2022-10-31", "close": 7.15, "volume": 3184.0}, {"date": "2022-11-01", "close": 7.4, "volume": 2777.0}, {"date": "2022-11-02", "close": 7.0, "volume": 2827.0}, {"date": "2022-11-03", "close": 7.0, "volume": 1031.0}, {"date": "2022-11-04", "close": 6.5, "volume": 4118.0}, {"date": "2022-11-07", "close": 6.375, "volume": 3273.0}, {"date": "2022-11-08", "close": 6.25, "volume": 4154.0}, {"date": "2022-11-09", "close": 5.8, "volume": 3914.0}, {"date": "2022-11-10", "close": 5.7, "volume": 3939.0}, {"date": "2022-11-11", "close": 6.15, "volume": 3487.0}, {"date": "2022-11-14", "close": 6.3, "volume": 3941.0}, {"date": "2022-11-15", "close": 5.75, "volume": 7774.0}, {"date": "2022-11-16", "close": 5.85, "volume": 2606.0}, {"date": "2022-11-17", "close": 6.0, "volume": 2380.0}, {"date": "2022-11-18", "close": 5.683, "volume": 1054.0}, {"date": "2022-11-21", "close": 5.9, "volume": 3952.0}, {"date": "2022-11-22", "close": 5.65, "volume": 4985.0}, {"date": "2022-11-23", "close": 5.6, "volume": 3492.0}, {"date": "2022-11-25", "close": 5.65, "volume": 1892.0}, {"date": "2022-11-28", "close": 5.567, "volume": 2992.0}, {"date": "2022-11-29", "close": 5.35, "volume": 10778.0}, {"date": "2022-11-30", "close": 5.0, "volume": 3971.0}, {"date": "2022-12-01", "close": 5.075, "volume": 5000.0}, {"date": "2022-12-02", "close": 4.936, "volume": 5745.0}, {"date": "2022-12-05", "close": 5.3, "volume": 7759.0}, {"date": "2022-12-06", "close": 5.05, "volume": 5214.0}, {"date": "2022-12-07", "close": 4.35, "volume": 9490.0}, {"date": "2022-12-08", "close": 4.352, "volume": 4588.0}, {"date": "2022-12-09", "close": 4.2, "volume": 2416.0}, {"date": "2022-12-12", "close": 3.8, "volume": 5182.0}, {"date": "2022-12-13", "close": 3.671, "volume": 5034.0}, {"date": "2022-12-14", "close": 3.7, "volume": 4769.0}, {"date": "2022-12-15", "close": 3.9, "volume": 4406.0}, {"date": "2022-12-16", "close": 3.55, "volume": 4583.0}, {"date": "2022-12-19", "close": 3.5505, "volume": 102531.0}, {"date": "2022-12-20", "close": 3.9, "volume": 927188.0}, {"date": "2022-12-21", "close": 5.55, "volume": 704275.0}, {"date": "2022-12-22", "close": 7.3, "volume": 429098.0}, {"date": "2022-12-23", "close": 6.4, "volume": 258766.0}, {"date": "2022-12-27", "close": 6.2, "volume": 32750.0}, {"date": "2022-12-28", "close": 5.8, "volume": 22246.0}, {"date": "2022-12-29", "close": 5.85, "volume": 35172.0}, {"date": "2022-12-30", "close": 5.75, "volume": 18371.0}, {"date": "2023-01-03", "close": 6.85, "volume": 28537.0}, {"date": "2023-01-04", "close": 7.9, "volume": 155063.0}, {"date": "2023-01-05", "close": 7.45, "volume": 14506.0}, {"date": "2023-01-06", "close": 7.65, "volume": 10976.0}, {"date": "2023-01-09", "close": 6.7, "volume": 9781.0}, {"date": "2023-01-10", "close": 7.025, "volume": 4444.0}, {"date": "2023-01-11", "close": 7.1, "volume": 4991.0}, {"date": "2023-01-12", "close": 6.15, "volume": 11574.0}, {"date": "2023-01-13", "close": 6.55, "volume": 8705.0}, {"date": "2023-01-17", "close": 6.665, "volume": 7631.0}, {"date": "2023-01-18", "close": 7.2, "volume": 10583.0}, {"date": "2023-01-19", "close": 6.8, "volume": 4683.0}, {"date": "2023-01-20", "close": 7.4, "volume": 4777.0}, {"date": "2023-01-23", "close": 7.2, "volume": 7880.0}, {"date": "2023-01-24", "close": 7.1, "volume": 3407.0}, {"date": "2023-01-25", "close": 6.9, "volume": 8201.0}, {"date": "2023-01-26", "close": 6.95, "volume": 3780.0}, {"date": "2023-01-27", "close": 7.0, "volume": 2239.0}, {"date": "2023-01-30", "close": 6.85, "volume": 1197.0}, {"date": "2023-01-31", "close": 7.05, "volume": 1713.0}, {"date": "2023-02-01", "close": 6.9, "volume": 4163.0}, {"date": "2023-02-02", "close": 7.325, "volume": 4038.0}, {"date": "2023-02-03", "close": 7.15, "volume": 15658.0}, {"date": "2023-02-06", "close": 7.05, "volume": 3825.0}, {"date": "2023-02-07", "close": 7.1, "volume": 5143.0}, {"date": "2023-02-08", "close": 7.4, "volume": 2081.0}, {"date": "2023-02-09", "close": 7.0, "volume": 2760.0}, {"date": "2023-02-10", "close": 6.7495, "volume": 3260.0}, {"date": "2023-02-13", "close": 6.65, "volume": 1852.0}, {"date": "2023-02-14", "close": 6.4, "volume": 1429.0}, {"date": "2023-02-15", "close": 6.5, "volume": 3007.0}, {"date": "2023-02-16", "close": 6.2, "volume": 2154.0}, {"date": "2023-02-17", "close": 5.919, "volume": 1090.0}, {"date": "2023-02-21", "close": 6.025, "volume": 2717.0}, {"date": "2023-02-22", "close": 5.8, "volume": 2785.0}, {"date": "2023-02-23", "close": 5.8, "volume": 3948.0}, {"date": "2023-02-24", "close": 5.7, "volume": 1811.0}, {"date": "2023-02-27", "close": 6.1, "volume": 2488.0}, {"date": "2023-02-28", "close": 5.8, "volume": 5397.0}, {"date": "2023-03-01", "close": 5.65, "volume": 4354.0}, {"date": "2023-03-02", "close": 5.575, "volume": 3487.0}, {"date": "2023-03-03", "close": 5.8, "volume": 5909.0}, {"date": "2023-03-06", "close": 5.771, "volume": 939.0}, {"date": "2023-03-07", "close": 5.7, "volume": 665.0}, {"date": "2023-03-08", "close": 5.55, "volume": 888.0}, {"date": "2023-03-09", "close": 5.619, "volume": 1435.0}, {"date": "2023-03-10", "close": 5.3495, "volume": 1936.0}, {"date": "2023-03-13", "close": 5.3, "volume": 2770.0}, {"date": "2023-03-14", "close": 5.3, "volume": 2380.0}, {"date": "2023-03-15", "close": 5.2, "volume": 1265.0}, {"date": "2023-03-16", "close": 5.35, "volume": 5376.0}, {"date": "2023-03-17", "close": 5.05, "volume": 3602.0}, {"date": "2023-03-20", "close": 4.884, "volume": 2206.0}, {"date": "2023-03-21", "close": 4.8, "volume": 1506.0}, {"date": "2023-03-22", "close": 4.9245, "volume": 9854.0}, {"date": "2023-03-23", "close": 4.875, "volume": 1660.0}, {"date": "2023-03-24", "close": 4.75, "volume": 810.0}, {"date": "2023-03-27", "close": 4.5, "volume": 2269.0}, {"date": "2023-03-28", "close": 4.012, "volume": 5709.0}, {"date": "2023-03-29", "close": 3.9, "volume": 5827.0}, {"date": "2023-03-30", "close": 4.1745, "volume": 3527.0}, {"date": "2023-03-31", "close": 4.355, "volume": 14670.0}, {"date": "2023-04-03", "close": 4.355, "volume": 796.0}, {"date": "2023-04-04", "close": 4.55, "volume": 6761.0}, {"date": "2023-04-05", "close": 5.1, "volume": 40393.0}, {"date": "2023-04-06", "close": 5.3, "volume": 7882.0}, {"date": "2023-04-10", "close": 4.9005, "volume": 7037.0}, {"date": "2023-04-11", "close": 5.5, "volume": 5107.0}, {"date": "2023-04-12", "close": 5.3, "volume": 2630.0}, {"date": "2023-04-13", "close": 5.5505, "volume": 540.0}, {"date": "2023-04-14", "close": 5.1, "volume": 4968.0}, {"date": "2023-04-17", "close": 5.15, "volume": 3884.0}, {"date": "2023-04-18", "close": 5.4, "volume": 1341.0}, {"date": "2023-04-19", "close": 5.5, "volume": 867.0}, {"date": "2023-04-20", "close": 5.0, "volume": 2140.0}, {"date": "2023-04-21", "close": 4.9505, "volume": 1913.0}, {"date": "2023-04-24", "close": 4.724, "volume": 1161.0}, {"date": "2023-04-25", "close": 4.5765, "volume": 3657.0}, {"date": "2023-04-26", "close": 4.59, "volume": 1262.0}, {"date": "2023-04-27", "close": 4.5, "volume": 1388.0}, {"date": "2023-04-28", "close": 4.895, "volume": 4443.0}, {"date": "2023-05-01", "close": 5.4, "volume": 4612.0}, {"date": "2023-05-02", "close": 5.45, "volume": 1606.0}, {"date": "2023-05-03", "close": 5.4, "volume": 1208.0}, {"date": "2023-05-04", "close": 5.25, "volume": 1325.0}, {"date": "2023-05-05", "close": 5.3, "volume": 1136.0}, {"date": "2023-05-08", "close": 5.4, "volume": 1117.0}, {"date": "2023-05-09", "close": 5.8295, "volume": 18759.0}, {"date": "2023-05-10", "close": 5.1, "volume": 6869.0}, {"date": "2023-05-11", "close": 5.05, "volume": 958.0}, {"date": "2023-05-12", "close": 4.83, "volume": 1187.0}, {"date": "2023-05-15", "close": 5.5465, "volume": 1837.0}, {"date": "2023-05-16", "close": 5.364, "volume": 3393.0}, {"date": "2023-05-17", "close": 5.15, "volume": 8345.0}, {"date": "2023-05-18", "close": 4.9, "volume": 6379.0}, {"date": "2023-05-19", "close": 4.852, "volume": 1348.0}, {"date": "2023-05-22", "close": 4.409, "volume": 5433.0}, {"date": "2023-05-23", "close": 4.4505, "volume": 3020.0}, {"date": "2023-05-24", "close": 4.299, "volume": 5116.0}, {"date": "2023-05-25", "close": 4.25, "volume": 5111.0}, {"date": "2023-05-26", "close": 4.2625, "volume": 1805.0}, {"date": "2023-05-30", "close": 4.28, "volume": 1304.0}, {"date": "2023-05-31", "close": 4.405, "volume": 1102.0}, {"date": "2023-06-01", "close": 4.3845, "volume": 1456.0}, {"date": "2023-06-02", "close": 4.4995, "volume": 1778.0}, {"date": "2023-06-05", "close": 4.5, "volume": 2637.0}, {"date": "2023-06-06", "close": 4.85, "volume": 1084.0}, {"date": "2023-06-07", "close": 4.7, "volume": 3481.0}, {"date": "2023-06-08", "close": 4.7, "volume": 493.0}, {"date": "2023-06-09", "close": 4.75, "volume": 18329.0}, {"date": "2023-06-12", "close": 5.1, "volume": 2486.0}, {"date": "2023-06-13", "close": 5.55, "volume": 7546.0}, {"date": "2023-06-14", "close": 5.4, "volume": 21042.0}, {"date": "2023-06-15", "close": 5.75, "volume": 7645.0}, {"date": "2023-06-16", "close": 5.75, "volume": 8902.0}, {"date": "2023-06-20", "close": 6.2, "volume": 7319.0}, {"date": "2023-06-21", "close": 5.75, "volume": 3948.0}, {"date": "2023-06-22", "close": 6.1, "volume": 12472.0}, {"date": "2023-06-23", "close": 5.85, "volume": 2511.0}, {"date": "2023-06-26", "close": 6.1435, "volume": 2176.0}, {"date": "2023-06-27", "close": 5.8, "volume": 570.0}, {"date": "2023-06-28", "close": 6.1, "volume": 2920.0}, {"date": "2023-06-29", "close": 7.221, "volume": 39149.0}, {"date": "2023-06-30", "close": 6.55, "volume": 16452.0}, {"date": "2023-07-03", "close": 6.15, "volume": 1851.0}, {"date": "2023-07-05", "close": 6.3, "volume": 4503.0}, {"date": "2023-07-06", "close": 5.75, "volume": 2362.0}, {"date": "2023-07-07", "close": 5.309, "volume": 10218.0}, {"date": "2023-07-10", "close": 5.65, "volume": 7063.0}, {"date": "2023-07-11", "close": 5.625, "volume": 7106.0}, {"date": "2023-07-12", "close": 5.7, "volume": 2248.0}, {"date": "2023-07-13", "close": 6.3, "volume": 46934.0}, {"date": "2023-07-14", "close": 6.8, "volume": 29226.0}, {"date": "2023-07-17", "close": 6.5, "volume": 29194.0}, {"date": "2023-07-18", "close": 6.2, "volume": 11845.0}, {"date": "2023-07-19", "close": 5.75, "volume": 15657.0}, {"date": "2023-07-20", "close": 5.65, "volume": 2189.0}, {"date": "2023-07-21", "close": 5.4, "volume": 9304.0}, {"date": "2023-07-24", "close": 5.0, "volume": 25630.0}, {"date": "2023-07-25", "close": 4.982, "volume": 5660.0}, {"date": "2023-07-26", "close": 5.2, "volume": 5778.0}, {"date": "2023-07-27", "close": 5.35, "volume": 3936.0}, {"date": "2023-07-28", "close": 5.35, "volume": 7440.0}, {"date": "2023-07-31", "close": 5.15, "volume": 16369.0}, {"date": "2023-08-01", "close": 4.776, "volume": 6785.0}, {"date": "2023-08-02", "close": 4.8, "volume": 3866.0}, {"date": "2023-08-03", "close": 4.7405, "volume": 3679.0}, {"date": "2023-08-04", "close": 4.75, "volume": 1490.0}, {"date": "2023-08-07", "close": 4.5285, "volume": 2517.0}, {"date": "2023-08-08", "close": 4.275, "volume": 2822.0}, {"date": "2023-08-09", "close": 4.3, "volume": 3944.0}, {"date": "2023-08-10", "close": 4.295, "volume": 1628.0}, {"date": "2023-08-11", "close": 4.262, "volume": 3143.0}, {"date": "2023-08-14", "close": 4.15, "volume": 4728.0}, {"date": "2023-08-15", "close": 4.2795, "volume": 2118.0}, {"date": "2023-08-16", "close": 4.151, "volume": 2696.0}, {"date": "2023-08-17", "close": 4.1005, "volume": 2884.0}, {"date": "2023-08-18", "close": 4.16, "volume": 3486.0}, {"date": "2023-08-21", "close": 4.13, "volume": 1328.0}, {"date": "2023-08-22", "close": 4.085, "volume": 3461.0}, {"date": "2023-08-23", "close": 4.01, "volume": 6657.0}, {"date": "2023-08-24", "close": 4.172, "volume": 2880.0}, {"date": "2023-08-25", "close": 4.2, "volume": 812.0}, {"date": "2023-08-28", "close": 4.01, "volume": 2852.0}, {"date": "2023-08-29", "close": 4.25, "volume": 2649.0}, {"date": "2023-08-30", "close": 4.651, "volume": 8754.0}, {"date": "2023-08-31", "close": 4.55, "volume": 4176.0}, {"date": "2023-09-01", "close": 4.55, "volume": 1308.0}, {"date": "2023-09-05", "close": 4.7, "volume": 6884.0}, {"date": "2023-09-06", "close": 4.45, "volume": 3554.0}, {"date": "2023-09-07", "close": 4.1505, "volume": 2114.0}, {"date": "2023-09-08", "close": 4.041, "volume": 1293.0}, {"date": "2023-09-11", "close": 4.15, "volume": 2772.0}, {"date": "2023-09-12", "close": 4.15, "volume": 3027.0}, {"date": "2023-09-13", "close": 4.0535, "volume": 1696.0}, {"date": "2023-09-14", "close": 4.2865, "volume": 1384.0}, {"date": "2023-09-15", "close": 4.65, "volume": 16679.0}, {"date": "2023-09-18", "close": 4.0885, "volume": 1393.0}, {"date": "2023-09-19", "close": 3.9, "volume": 1528.0}, {"date": "2023-09-20", "close": 3.7, "volume": 2199.0}, {"date": "2023-09-21", "close": 3.75, "volume": 1431.0}, {"date": "2023-09-22", "close": 3.755, "volume": 1223.0}, {"date": "2023-09-25", "close": 3.601, "volume": 1833.0}, {"date": "2023-09-26", "close": 3.9, "volume": 366.0}, {"date": "2023-09-27", "close": 3.55, "volume": 2703.0}, {"date": "2023-09-28", "close": 3.6, "volume": 521.0}, {"date": "2023-09-29", "close": 3.6, "volume": 1095.0}, {"date": "2023-10-02", "close": 3.71, "volume": 1155.0}, {"date": "2023-10-03", "close": 3.65, "volume": 865.0}, {"date": "2023-10-04", "close": 3.65, "volume": 1882.0}, {"date": "2023-10-05", "close": 3.45, "volume": 1321.0}, {"date": "2023-10-06", "close": 3.595, "volume": 752.0}, {"date": "2023-10-09", "close": 3.503, "volume": 937.0}, {"date": "2023-10-10", "close": 3.4, "volume": 3213.0}, {"date": "2023-10-11", "close": 3.315, "volume": 964.0}, {"date": "2023-10-12", "close": 3.7475, "volume": 6476.0}, {"date": "2023-10-13", "close": 3.725, "volume": 4314.0}, {"date": "2023-10-16", "close": 3.455, "volume": 1086.0}, {"date": "2023-10-17", "close": 3.505, "volume": 1708.0}, {"date": "2023-10-18", "close": 3.4995, "volume": 1172.0}, {"date": "2023-10-19", "close": 3.431, "volume": 1397.0}, {"date": "2023-10-20", "close": 3.3, "volume": 3945.0}, {"date": "2023-10-23", "close": 3.155, "volume": 2413.0}, {"date": "2023-10-24", "close": 2.857, "volume": 7049.0}, {"date": "2023-10-25", "close": 3.15, "volume": 1725.0}, {"date": "2023-10-26", "close": 2.914, "volume": 4762.0}, {"date": "2023-10-27", "close": 3.203, "volume": 820.0}, {"date": "2023-10-30", "close": 3.1, "volume": 738.0}, {"date": "2023-10-31", "close": 3.15, "volume": 2059.0}, {"date": "2023-11-01", "close": 3.111, "volume": 1201.0}, {"date": "2023-11-02", "close": 3.2025, "volume": 2684.0}, {"date": "2023-11-03", "close": 3.15, "volume": 2577.0}, {"date": "2023-11-06", "close": 3.051, "volume": 1053.0}, {"date": "2023-11-07", "close": 3.05, "volume": 4365.0}, {"date": "2023-11-08", "close": 3.0555, "volume": 3878.0}, {"date": "2023-11-09", "close": 3.0, "volume": 3380.0}, {"date": "2023-11-10", "close": 2.97, "volume": 5170.0}, {"date": "2023-11-13", "close": 2.9405, "volume": 1108.0}, {"date": "2023-11-14", "close": 2.85, "volume": 2007.0}, {"date": "2023-11-15", "close": 2.85, "volume": 1862.0}, {"date": "2023-11-16", "close": 2.825, "volume": 1913.0}, {"date": "2023-11-17", "close": 2.95, "volume": 4112.0}, {"date": "2023-11-20", "close": 2.7775, "volume": 3336.0}, {"date": "2023-11-21", "close": 2.47, "volume": 6000.0}, {"date": "2023-11-22", "close": 2.5, "volume": 1155.0}, {"date": "2023-11-24", "close": 2.5005, "volume": 3884.0}, {"date": "2023-11-27", "close": 2.53, "volume": 4093.0}, {"date": "2023-11-28", "close": 2.5, "volume": 5296.0}, {"date": "2023-11-29", "close": 2.35, "volume": 4046.0}, {"date": "2023-11-30", "close": 2.305, "volume": 809.0}, {"date": "2023-12-01", "close": 2.3505, "volume": 1140.0}, {"date": "2023-12-04", "close": 2.0, "volume": 13645.0}, {"date": "2023-12-05", "close": 1.85, "volume": 5797.0}, {"date": "2023-12-06", "close": 1.9, "volume": 3587.0}, {"date": "2023-12-07", "close": 2.0115, "volume": 722510.0}, {"date": "2023-12-08", "close": 2.5865, "volume": 4988232.0}, {"date": "2023-12-11", "close": 3.12, "volume": 455494.0}, {"date": "2023-12-12", "close": 3.2, "volume": 184724.0}, {"date": "2023-12-13", "close": 2.95, "volume": 50301.0}, {"date": "2023-12-14", "close": 2.9, "volume": 33979.0}, {"date": "2023-12-15", "close": 2.9085, "volume": 301037.0}, {"date": "2023-12-18", "close": 2.85, "volume": 40110.0}, {"date": "2023-12-19", "close": 3.1, "volume": 17564.0}, {"date": "2023-12-20", "close": 3.11, "volume": 18507.0}, {"date": "2023-12-21", "close": 2.89, "volume": 27891.0}, {"date": "2023-12-22", "close": 3.135, "volume": 22884.0}, {"date": "2023-12-26", "close": 3.0326, "volume": 20793.0}, {"date": "2023-12-27", "close": 3.219, "volume": 6456.0}, {"date": "2023-12-28", "close": 2.9505, "volume": 9931.0}, {"date": "2023-12-29", "close": 2.9015, "volume": 9471.0}, {"date": "2024-01-02", "close": 2.8815, "volume": 5336.0}, {"date": "2024-01-03", "close": 3.03, "volume": 8305.0}, {"date": "2024-01-04", "close": 2.979, "volume": 3875.0}, {"date": "2024-01-05", "close": 2.928, "volume": 4211.0}, {"date": "2024-01-08", "close": 2.8005, "volume": 5411.0}, {"date": "2024-01-09", "close": 3.1005, "volume": 1203813.0}, {"date": "2024-01-10", "close": 3.9175, "volume": 1699442.0}, {"date": "2024-01-11", "close": 3.8, "volume": 189128.0}, {"date": "2024-01-12", "close": 4.175, "volume": 118967.0}, {"date": "2024-01-16", "close": 3.312, "volume": 50546.0}, {"date": "2024-01-17", "close": 3.215, "volume": 13321.0}, {"date": "2024-01-18", "close": 3.03, "volume": 19154.0}, {"date": "2024-01-19", "close": 3.0, "volume": 14823.0}, {"date": "2024-01-22", "close": 2.805, "volume": 11840.0}, {"date": "2024-01-23", "close": 2.8005, "volume": 4196.0}, {"date": "2024-01-24", "close": 2.8015, "volume": 5768.0}, {"date": "2024-01-25", "close": 2.665, "volume": 7943.0}, {"date": "2024-01-26", "close": 2.632, "volume": 10418.0}, {"date": "2024-01-29", "close": 2.741, "volume": 2210.0}, {"date": "2024-01-30", "close": 2.703, "volume": 6515.0}, {"date": "2024-01-31", "close": 2.7022, "volume": 2056.0}, {"date": "2024-02-01", "close": 2.6993, "volume": 4651.0}, {"date": "2024-02-02", "close": 2.72, "volume": 3691.0}, {"date": "2024-02-05", "close": 2.7985, "volume": 808095.0}, {"date": "2024-02-06", "close": 3.5705, "volume": 1296676.0}, {"date": "2024-02-07", "close": 3.3915, "volume": 132444.0}, {"date": "2024-02-08", "close": 2.95, "volume": 51611.0}, {"date": "2024-02-09", "close": 2.95, "volume": 8487.0}, {"date": "2024-02-12", "close": 2.985, "volume": 17726.0}, {"date": "2024-02-13", "close": 2.96, "volume": 8144.0}, {"date": "2024-02-14", "close": 3.07, "volume": 6895.0}, {"date": "2024-02-15", "close": 3.05, "volume": 4996.0}, {"date": "2024-02-16", "close": 2.989, "volume": 5896.0}, {"date": "2024-02-20", "close": 2.9515, "volume": 3159.0}, {"date": "2024-02-21", "close": 2.944, "volume": 4323.0}, {"date": "2024-02-22", "close": 2.9635, "volume": 5865.0}, {"date": "2024-02-23", "close": 3.05, "volume": 25849.0}, {"date": "2024-02-26", "close": 3.25, "volume": 11334.0}, {"date": "2024-02-27", "close": 3.1, "volume": 8824.0}, {"date": "2024-02-28", "close": 3.325, "volume": 19137.0}, {"date": "2024-02-29", "close": 3.5505, "volume": 12067.0}, {"date": "2024-03-01", "close": 3.72, "volume": 17463.0}, {"date": "2024-03-04", "close": 3.7, "volume": 8651.0}, {"date": "2024-03-05", "close": 3.5095, "volume": 4428.0}, {"date": "2024-03-06", "close": 3.305, "volume": 9437.0}, {"date": "2024-03-07", "close": 3.25, "volume": 10194.0}, {"date": "2024-03-08", "close": 3.3, "volume": 8913.0}, {"date": "2024-03-11", "close": 3.3825, "volume": 4065.0}, {"date": "2024-03-12", "close": 3.4, "volume": 6442.0}, {"date": "2024-03-13", "close": 3.243, "volume": 11980.0}, {"date": "2024-03-14", "close": 3.055, "volume": 3278.0}, {"date": "2024-03-15", "close": 3.285, "volume": 6057.0}, {"date": "2024-03-18", "close": 3.2, "volume": 4961.0}, {"date": "2024-03-19", "close": 3.07, "volume": 4874.0}, {"date": "2024-03-20", "close": 3.1305, "volume": 4361.0}, {"date": "2024-03-21", "close": 3.115, "volume": 1446.0}, {"date": "2024-03-22", "close": 3.143, "volume": 2664.0}, {"date": "2024-03-25", "close": 3.143, "volume": 1999.0}, {"date": "2024-03-26", "close": 3.119, "volume": 4280.0}, {"date": "2024-03-27", "close": 3.088, "volume": 4402.0}, {"date": "2024-03-28", "close": 3.0075, "volume": 6832.0}, {"date": "2024-04-01", "close": 3.1, "volume": 3658.0}, {"date": "2024-04-02", "close": 3.0635, "volume": 2999.0}, {"date": "2024-04-03", "close": 2.8, "volume": 6313.0}, {"date": "2024-04-04", "close": 2.8, "volume": 11250.0}, {"date": "2024-04-05", "close": 2.7995, "volume": 2979.0}, {"date": "2024-04-08", "close": 2.9195, "volume": 6623.0}, {"date": "2024-04-09", "close": 3.0, "volume": 2585.0}, {"date": "2024-04-10", "close": 3.0275, "volume": 1160.0}, {"date": "2024-04-11", "close": 2.939, "volume": 1524.0}, {"date": "2024-04-12", "close": 2.9, "volume": 2606.0}, {"date": "2024-04-15", "close": 3.042, "volume": 2514.0}, {"date": "2024-04-16", "close": 3.175, "volume": 95392.0}, {"date": "2024-04-17", "close": 2.9875, "volume": 6220.0}, {"date": "2024-04-18", "close": 2.894, "volume": 4778.0}, {"date": "2024-04-19", "close": 2.805, "volume": 4341.0}, {"date": "2024-04-22", "close": 2.6985, "volume": 4021.0}, {"date": "2024-04-23", "close": 2.7015, "volume": 1408.0}, {"date": "2024-04-24", "close": 2.575, "volume": 3718.0}, {"date": "2024-04-25", "close": 2.545, "volume": 3740.0}, {"date": "2024-04-26", "close": 2.5005, "volume": 5683.0}, {"date": "2024-04-29", "close": 2.573, "volume": 1737.0}, {"date": "2024-04-30", "close": 2.58, "volume": 1439.0}, {"date": "2024-05-01", "close": 2.55, "volume": 903.0}, {"date": "2024-05-02", "close": 2.505, "volume": 5137.0}, {"date": "2024-05-03", "close": 2.505, "volume": 1342.0}, {"date": "2024-05-06", "close": 2.485, "volume": 1797.0}, {"date": "2024-05-07", "close": 2.5, "volume": 4493.0}, {"date": "2024-05-08", "close": 2.4025, "volume": 4132.0}, {"date": "2024-05-09", "close": 2.3182, "volume": 3198.0}, {"date": "2024-05-10", "close": 2.282, "volume": 2276.0}, {"date": "2024-05-13", "close": 2.415, "volume": 464.0}, {"date": "2024-05-14", "close": 2.45, "volume": 2118.0}, {"date": "2024-05-15", "close": 2.5, "volume": 987.0}, {"date": "2024-05-16", "close": 2.595, "volume": 2200.0}, {"date": "2024-05-17", "close": 2.4775, "volume": 6937.0}, {"date": "2024-05-20", "close": 2.376, "volume": 5361.0}, {"date": "2024-05-21", "close": 2.37, "volume": 8357.0}, {"date": "2024-05-22", "close": 2.3255, "volume": 4103.0}, {"date": "2024-05-23", "close": 2.24, "volume": 4322.0}, {"date": "2024-05-24", "close": 1.65, "volume": 31870.0}, {"date": "2024-05-28", "close": 1.801, "volume": 1131289.0}, {"date": "2024-05-29", "close": 2.0, "volume": 139301.0}, {"date": "2024-05-30", "close": 1.755, "volume": 26488.0}, {"date": "2024-05-31", "close": 2.221, "volume": 68245.0}, {"date": "2024-06-03", "close": 2.705, "volume": 1753602.0}, {"date": "2024-06-04", "close": 2.775, "volume": 127836.0}, {"date": "2024-06-05", "close": 2.5, "volume": 107886.0}, {"date": "2024-06-06", "close": 2.3675, "volume": 13317.0}, {"date": "2024-06-07", "close": 1.9805, "volume": 39827.0}, {"date": "2024-06-10", "close": 1.707, "volume": 42568.0}, {"date": "2024-06-11", "close": 1.74, "volume": 24658.0}, {"date": "2024-06-12", "close": 1.8495, "volume": 9517.0}, {"date": "2024-06-13", "close": 1.676, "volume": 13183.0}, {"date": "2024-06-14", "close": 1.651, "volume": 23675.0}, {"date": "2024-06-17", "close": 1.5765, "volume": 41022.0}, {"date": "2024-06-18", "close": 1.65, "volume": 10158.0}, {"date": "2024-06-20", "close": 1.6323, "volume": 13694.0}, {"date": "2024-06-21", "close": 1.7, "volume": 4461.0}, {"date": "2024-06-24", "close": 1.643, "volume": 5170.0}, {"date": "2024-06-25", "close": 1.576, "volume": 4730.0}, {"date": "2024-06-26", "close": 1.571, "volume": 3880.0}, {"date": "2024-06-27", "close": 1.512, "volume": 5591.0}, {"date": "2024-06-28", "close": 1.6, "volume": 4728.0}, {"date": "2024-07-01", "close": 1.5755, "volume": 4538.0}, {"date": "2024-07-02", "close": 1.551, "volume": 1999.0}, {"date": "2024-07-03", "close": 1.576, "volume": 306.0}, {"date": "2024-07-05", "close": 1.5065, "volume": 7672.0}, {"date": "2024-07-08", "close": 1.5125, "volume": 4165.0}, {"date": "2024-07-09", "close": 1.5015, "volume": 4260.0}, {"date": "2024-07-10", "close": 1.53, "volume": 6414.0}, {"date": "2024-07-11", "close": 1.6405, "volume": 12003.0}, {"date": "2024-07-12", "close": 1.6515, "volume": 4541.0}, {"date": "2024-07-15", "close": 1.6315, "volume": 12743.0}, {"date": "2024-07-16", "close": 1.614, "volume": 1731.0}, {"date": "2024-07-17", "close": 1.545, "volume": 7854.0}, {"date": "2024-07-18", "close": 1.52, "volume": 5880.0}, {"date": "2024-07-19", "close": 2.6755, "volume": 2804748.0}, {"date": "2024-07-22", "close": 2.499, "volume": 481177.0}, {"date": "2024-07-23", "close": 2.095, "volume": 244049.0}, {"date": "2024-07-24", "close": 1.9945, "volume": 42919.0}, {"date": "2024-07-25", "close": 2.5, "volume": 5231452.0}, {"date": "2024-07-26", "close": 2.4, "volume": 211232.0}, {"date": "2024-07-29", "close": 2.186, "volume": 68344.0}, {"date": "2024-07-30", "close": 2.3, "volume": 35628.0}, {"date": "2024-07-31", "close": 2.1905, "volume": 9419.0}, {"date": "2024-08-01", "close": 2.4745, "volume": 1008950.0}, {"date": "2024-08-02", "close": 3.31, "volume": 13471618.0}, {"date": "2024-08-05", "close": 2.5495, "volume": 407133.0}, {"date": "2024-08-06", "close": 3.1825, "volume": 340695.0}, {"date": "2024-08-07", "close": 2.555, "volume": 59842.0}, {"date": "2024-08-08", "close": 2.7205, "volume": 44825.0}, {"date": "2024-08-09", "close": 2.6505, "volume": 24486.0}, {"date": "2024-08-12", "close": 2.498, "volume": 32916.0}, {"date": "2024-08-13", "close": 2.4615, "volume": 38679.0}, {"date": "2024-08-14", "close": 1.832, "volume": 90535.0}, {"date": "2024-08-15", "close": 1.8105, "volume": 29594.0}, {"date": "2024-08-16", "close": 1.8, "volume": 32249.0}, {"date": "2024-08-19", "close": 1.977, "volume": 34273.0}, {"date": "2024-08-20", "close": 1.87, "volume": 22443.0}, {"date": "2024-08-21", "close": 1.9265, "volume": 6594.0}, {"date": "2024-08-22", "close": 1.9575, "volume": 17195.0}, {"date": "2024-08-23", "close": 2.1, "volume": 21396.0}, {"date": "2024-08-26", "close": 1.9, "volume": 85810.0}, {"date": "2024-08-27", "close": 1.5745, "volume": 124590.0}, {"date": "2024-08-28", "close": 2.21, "volume": 7806999.0}, {"date": "2024-08-29", "close": 1.87, "volume": 462514.0}, {"date": "2024-08-30", "close": 1.97, "volume": 385846.0}, {"date": "2024-09-03", "close": 1.9416, "volume": 118021.0}, {"date": "2024-09-04", "close": 1.77, "volume": 59132.0}, {"date": "2024-09-05", "close": 1.87, "volume": 247173.0}, {"date": "2024-09-06", "close": 1.74, "volume": 115165.0}, {"date": "2024-09-09", "close": 1.73, "volume": 33851.0}, {"date": "2024-09-10", "close": 1.78, "volume": 52095.0}, {"date": "2024-09-11", "close": 1.55, "volume": 67208.0}, {"date": "2024-09-12", "close": 1.53, "volume": 108403.0}, {"date": "2024-09-13", "close": 1.6, "volume": 3858349.0}, {"date": "2024-09-16", "close": 2.26, "volume": 19071470.0}, {"date": "2024-09-17", "close": 2.21, "volume": 1016457.0}, {"date": "2024-09-18", "close": 2.29, "volume": 9088862.0}, {"date": "2024-09-19", "close": 3.93, "volume": 17935720.0}, {"date": "2024-09-20", "close": 4.23, "volume": 1178810.0}, {"date": "2024-09-23", "close": 4.03, "volume": 318305.0}, {"date": "2024-09-24", "close": 3.7, "volume": 186938.0}, {"date": "2024-09-25", "close": 3.66, "volume": 63166.0}, {"date": "2024-09-26", "close": 3.81, "volume": 132346.0}, {"date": "2024-09-27", "close": 3.64, "volume": 47915.0}, {"date": "2024-09-30", "close": 3.47, "volume": 125174.0}, {"date": "2024-10-01", "close": 3.09, "volume": 46466.0}, {"date": "2024-10-02", "close": 2.78, "volume": 37189.0}, {"date": "2024-10-03", "close": 2.77, "volume": 69956.0}, {"date": "2024-10-04", "close": 2.7, "volume": 13446.0}, {"date": "2024-10-07", "close": 2.82, "volume": 76919.0}, {"date": "2024-10-08", "close": 2.6, "volume": 23179.0}, {"date": "2024-10-09", "close": 2.41, "volume": 51208.0}, {"date": "2024-10-10", "close": 2.57, "volume": 151806.0}, {"date": "2024-10-11", "close": 2.68, "volume": 54976.0}, {"date": "2024-10-14", "close": 2.58, "volume": 15643.0}, {"date": "2024-10-15", "close": 2.25, "volume": 2556603.0}, {"date": "2024-10-16", "close": 2.91, "volume": 320662.0}, {"date": "2024-10-17", "close": 2.91, "volume": 44702.0}, {"date": "2024-10-18", "close": 2.68, "volume": 24445.0}, {"date": "2024-10-21", "close": 2.62, "volume": 18489.0}, {"date": "2024-10-22", "close": 2.57, "volume": 12814.0}, {"date": "2024-10-23", "close": 2.43, "volume": 15557.0}, {"date": "2024-10-24", "close": 2.33, "volume": 7102.0}, {"date": "2024-10-25", "close": 2.37, "volume": 8581.0}, {"date": "2024-10-28", "close": 2.41, "volume": 9767.0}, {"date": "2024-10-29", "close": 2.58, "volume": 7974.0}, {"date": "2024-10-30", "close": 2.62, "volume": 81952.0}, {"date": "2024-10-31", "close": 3.03, "volume": 156549.0}, {"date": "2024-11-01", "close": 3.16, "volume": 66099.0}, {"date": "2024-11-04", "close": 2.96, "volume": 19935.0}, {"date": "2024-11-05", "close": 2.89, "volume": 39208.0}, {"date": "2024-11-06", "close": 2.58, "volume": 28908.0}, {"date": "2024-11-07", "close": 2.58, "volume": 5071.0}, {"date": "2024-11-08", "close": 2.75, "volume": 139598.0}, {"date": "2024-11-11", "close": 3.0, "volume": 94941.0}, {"date": "2024-11-12", "close": 3.22, "volume": 107586.0}, {"date": "2024-11-13", "close": 2.73, "volume": 117155.0}, {"date": "2024-11-14", "close": 3.18, "volume": 53189.0}, {"date": "2024-11-15", "close": 2.9, "volume": 20927.0}, {"date": "2024-11-18", "close": 3.94, "volume": 2720368.0}, {"date": "2024-11-19", "close": 5.82, "volume": 3705293.0}, {"date": "2024-11-20", "close": 11.19, "volume": 22925190.0}, {"date": "2024-11-21", "close": 10.86, "volume": 1019698.0}, {"date": "2024-11-22", "close": 18.38, "volume": 4594995.0}, {"date": "2024-11-25", "close": 26.74, "volume": 2459414.0}, {"date": "2024-11-26", "close": 27.69, "volume": 498968.0}, {"date": "2024-11-27", "close": 31.99, "volume": 512903.0}, {"date": "2024-11-29", "close": 29.49, "volume": 185734.0}, {"date": "2024-12-02", "close": 22.3, "volume": 249851.0}, {"date": "2024-12-03", "close": 14.0, "volume": 433623.0}, {"date": "2024-12-04", "close": 21.52, "volume": 928655.0}, {"date": "2024-12-05", "close": 22.95, "volume": 231546.0}, {"date": "2024-12-06", "close": 24.25, "volume": 125262.0}, {"date": "2024-12-09", "close": 23.26, "volume": 242289.0}, {"date": "2024-12-10", "close": 16.15, "volume": 225840.0}, {"date": "2024-12-11", "close": 18.87, "volume": 214646.0}, {"date": "2024-12-12", "close": 17.5, "volume": 84294.0}, {"date": "2024-12-13", "close": 17.31, "volume": 94712.0}, {"date": "2024-12-16", "close": 18.12, "volume": 63586.0}, {"date": "2024-12-17", "close": 18.53, "volume": 86587.0}, {"date": "2024-12-18", "close": 17.56, "volume": 46355.0}, {"date": "2024-12-19", "close": 15.74, "volume": 63919.0}, {"date": "2024-12-20", "close": 18.67, "volume": 222813.0}, {"date": "2024-12-23", "close": 19.54, "volume": 98784.0}, {"date": "2024-12-24", "close": 17.18, "volume": 64024.0}, {"date": "2024-12-26", "close": 17.25, "volume": 72221.0}, {"date": "2024-12-27", "close": 17.58, "volume": 127274.0}, {"date": "2024-12-30", "close": 16.15, "volume": 111997.0}, {"date": "2024-12-31", "close": 13.67, "volume": 120485.0}, {"date": "2025-01-02", "close": 15.18, "volume": 97017.0}, {"date": "2025-01-03", "close": 14.36, "volume": 23348.0}, {"date": "2025-01-06", "close": 12.84, "volume": 76498.0}, {"date": "2025-01-07", "close": 9.21, "volume": 141367.0}, {"date": "2025-01-08", "close": 8.99, "volume": 65579.0}, {"date": "2025-01-10", "close": 9.46, "volume": 76289.0}, {"date": "2025-01-13", "close": 7.9, "volume": 149276.0}, {"date": "2025-01-14", "close": 8.62, "volume": 22159.0}, {"date": "2025-01-15", "close": 9.14, "volume": 125847.0}, {"date": "2025-01-16", "close": 8.89, "volume": 22888.0}, {"date": "2025-01-17", "close": 10.07, "volume": 485205.0}, {"date": "2025-01-21", "close": 12.21, "volume": 107935.0}, {"date": "2025-01-22", "close": 10.37, "volume": 533909.0}, {"date": "2025-01-23", "close": 13.66, "volume": 570785.0}, {"date": "2025-01-24", "close": 12.02, "volume": 99434.0}, {"date": "2025-01-27", "close": 11.72, "volume": 22337.0}, {"date": "2025-01-28", "close": 11.52, "volume": 27574.0}, {"date": "2025-01-29", "close": 10.73, "volume": 23822.0}, {"date": "2025-01-30", "close": 10.81, "volume": 16374.0}, {"date": "2025-01-31", "close": 11.23, "volume": 34976.0}, {"date": "2025-02-03", "close": 10.67, "volume": 7263.0}, {"date": "2025-02-04", "close": 10.84, "volume": 14442.0}, {"date": "2025-02-05", "close": 10.22, "volume": 12273.0}, {"date": "2025-02-06", "close": 11.5, "volume": 13509.0}, {"date": "2025-02-07", "close": 10.3, "volume": 13800.0}, {"date": "2025-02-10", "close": 10.21, "volume": 17851.0}, {"date": "2025-02-11", "close": 10.34, "volume": 11684.0}, {"date": "2025-02-12", "close": 10.01, "volume": 8223.0}, {"date": "2025-02-13", "close": 10.09, "volume": 14077.0}, {"date": "2025-02-14", "close": 10.03, "volume": 21672.0}, {"date": "2025-02-18", "close": 8.5, "volume": 23128.0}, {"date": "2025-02-19", "close": 8.58, "volume": 9107.0}, {"date": "2025-02-20", "close": 8.44, "volume": 4657.0}, {"date": "2025-02-21", "close": 8.55, "volume": 9458.0}, {"date": "2025-02-24", "close": 8.2, "volume": 9231.0}, {"date": "2025-02-25", "close": 7.7, "volume": 23747.0}, {"date": "2025-02-26", "close": 7.61, "volume": 5572.0}, {"date": "2025-02-27", "close": 7.61, "volume": 9656.0}, {"date": "2025-02-28", "close": 9.45, "volume": 32781.0}, {"date": "2025-03-03", "close": 11.32, "volume": 43332.0}, {"date": "2025-03-04", "close": 14.28, "volume": 273669.0}, {"date": "2025-03-05", "close": 9.95, "volume": 133376.0}, {"date": "2025-03-06", "close": 11.42, "volume": 148350.0}, {"date": "2025-03-07", "close": 11.6, "volume": 45932.0}, {"date": "2025-03-10", "close": 10.7, "volume": 34481.0}, {"date": "2025-03-11", "close": 10.65, "volume": 19615.0}, {"date": "2025-03-12", "close": 10.57, "volume": 27399.0}, {"date": "2025-03-13", "close": 13.22, "volume": 70501.0}, {"date": "2025-03-14", "close": 12.83, "volume": 51887.0}, {"date": "2025-03-17", "close": 12.99, "volume": 22363.0}, {"date": "2025-03-18", "close": 12.4, "volume": 41359.0}, {"date": "2025-03-19", "close": 12.9, "volume": 11555.0}, {"date": "2025-03-20", "close": 13.56, "volume": 65795.0}, {"date": "2025-03-21", "close": 14.05, "volume": 16160.0}, {"date": "2025-03-24", "close": 13.57, "volume": 21238.0}, {"date": "2025-03-25", "close": 13.27, "volume": 7071.0}, {"date": "2025-03-26", "close": 13.91, "volume": 8297.0}, {"date": "2025-03-27", "close": 14.0, "volume": 19769.0}, {"date": "2025-03-28", "close": 13.99, "volume": 7707.0}, {"date": "2025-03-31", "close": 13.34, "volume": 19736.0}, {"date": "2025-04-01", "close": 13.2, "volume": 19078.0}, {"date": "2025-04-02", "close": 12.3, "volume": 15882.0}, {"date": "2025-04-03", "close": 13.23, "volume": 12238.0}, {"date": "2025-04-04", "close": 13.0, "volume": 5795.0}, {"date": "2025-04-07", "close": 12.8, "volume": 4015.0}, {"date": "2025-04-08", "close": 11.39, "volume": 9207.0}, {"date": "2025-04-09", "close": 11.5, "volume": 6738.0}, {"date": "2025-04-10", "close": 11.3, "volume": 6000.0}, {"date": "2025-04-11", "close": 11.58, "volume": 2527.0}, {"date": "2025-04-14", "close": 11.73, "volume": 4501.0}, {"date": "2025-04-15", "close": 11.7, "volume": 105235.0}, {"date": "2025-04-16", "close": 11.55, "volume": 170855.0}, {"date": "2025-04-17", "close": 8.44, "volume": 65441.0}, {"date": "2025-04-21", "close": 11.3, "volume": 26602.0}, {"date": "2025-04-22", "close": 11.36, "volume": 17557.0}, {"date": "2025-04-23", "close": 11.26, "volume": 27051.0}, {"date": "2025-04-24", "close": 11.135, "volume": 13327.0}, {"date": "2025-04-25", "close": 10.8, "volume": 10130.0}, {"date": "2025-04-28", "close": 11.0, "volume": 7203.0}, {"date": "2025-04-29", "close": 10.92, "volume": 8340.0}, {"date": "2025-04-30", "close": 10.45, "volume": 11329.0}, {"date": "2025-05-01", "close": 9.97, "volume": 9233.0}, {"date": "2025-05-02", "close": 10.73, "volume": 7366.0}, {"date": "2025-05-05", "close": 10.73, "volume": 7255.0}, {"date": "2025-05-06", "close": 10.5, "volume": 61103.0}, {"date": "2025-05-07", "close": 9.97, "volume": 9296.0}, {"date": "2025-05-08", "close": 11.38, "volume": 65690.0}, {"date": "2025-05-09", "close": 11.44, "volume": 5987.0}, {"date": "2025-05-12", "close": 11.86, "volume": 9516.0}, {"date": "2025-05-13", "close": 11.4, "volume": 2758.0}, {"date": "2025-05-14", "close": 10.67, "volume": 3686.0}, {"date": "2025-05-15", "close": 10.3, "volume": 12418.0}, {"date": "2025-05-16", "close": 10.06, "volume": 7648.0}, {"date": "2025-05-19", "close": 10.23, "volume": 3328.0}, {"date": "2025-05-20", "close": 10.2, "volume": 4951.0}, {"date": "2025-05-21", "close": 10.9999, "volume": 1696.0}, {"date": "2025-05-22", "close": 10.5078, "volume": 4071.0}, {"date": "2025-05-23", "close": 10.04, "volume": 4221.0}, {"date": "2025-05-27", "close": 10.0, "volume": 5857.0}, {"date": "2025-05-28", "close": 9.99, "volume": 2916.0}, {"date": "2025-05-29", "close": 9.72, "volume": 6918.0}, {"date": "2025-05-30", "close": 9.87, "volume": 3221.0}, {"date": "2025-06-02", "close": 10.46, "volume": 7885.0}, {"date": "2025-06-03", "close": 10.37, "volume": 3914.0}, {"date": "2025-06-04", "close": 10.15, "volume": 4279.0}, {"date": "2025-06-05", "close": 9.9, "volume": 5458.0}, {"date": "2025-06-06", "close": 10.8, "volume": 7022.0}, {"date": "2025-06-09", "close": 9.7, "volume": 5275.0}, {"date": "2025-06-10", "close": 9.62, "volume": 3235.0}, {"date": "2025-06-11", "close": 9.34, "volume": 4620.0}, {"date": "2025-06-12", "close": 8.99, "volume": 20330.0}, {"date": "2025-06-13", "close": 8.77, "volume": 2922.0}, {"date": "2025-06-16", "close": 8.83, "volume": 2736.0}, {"date": "2025-06-17", "close": 8.32, "volume": 2680.0}, {"date": "2025-06-18", "close": 7.62, "volume": 10173.0}, {"date": "2025-06-20", "close": 7.47, "volume": 5486.0}, {"date": "2025-06-23", "close": 6.5, "volume": 22912.0}, {"date": "2025-06-24", "close": 5.72, "volume": 14449.0}, {"date": "2025-06-25", "close": 5.75, "volume": 2801.0}, {"date": "2025-06-26", "close": 5.545, "volume": 10339.0}, {"date": "2025-06-27", "close": 5.89, "volume": 17369.0}, {"date": "2025-06-30", "close": 7.04, "volume": 4261584.0}, {"date": "2025-07-01", "close": 6.1, "volume": 197195.0}, {"date": "2025-07-02", "close": 5.96, "volume": 85568.0}, {"date": "2025-07-03", "close": 6.78, "volume": 304859.0}, {"date": "2025-07-07", "close": 6.47, "volume": 34170.0}, {"date": "2025-07-08", "close": 6.95, "volume": 29450.0}, {"date": "2025-07-09", "close": 7.11, "volume": 35628.0}, {"date": "2025-07-10", "close": 7.28, "volume": 13812.0}, {"date": "2025-07-11", "close": 7.27, "volume": 12006.0}, {"date": "2025-07-14", "close": 7.03, "volume": 18898.0}, {"date": "2025-07-15", "close": 6.85, "volume": 274596.0}, {"date": "2025-07-16", "close": 6.54, "volume": 23118.0}, {"date": "2025-07-17", "close": 7.71, "volume": 164377.0}, {"date": "2025-07-18", "close": 7.925, "volume": 95125.0}, {"date": "2025-07-21", "close": 8.86, "volume": 58966.0}, {"date": "2025-07-22", "close": 7.95, "volume": 28010.0}, {"date": "2025-07-23", "close": 8.38, "volume": 6578.0}, {"date": "2025-07-24", "close": 8.16, "volume": 6715.0}, {"date": "2025-07-25", "close": 7.8525, "volume": 5939.0}, {"date": "2025-07-28", "close": 7.22, "volume": 11068.0}, {"date": "2025-07-29", "close": 6.63, "volume": 8242.0}, {"date": "2025-07-30", "close": 6.58, "volume": 20192.0}, {"date": "2025-07-31", "close": 7.13, "volume": 6716.0}, {"date": "2025-08-01", "close": 6.8858, "volume": 364715.0}, {"date": "2025-08-04", "close": 7.6, "volume": 580390.0}, {"date": "2025-08-05", "close": 7.4, "volume": 40535.0}, {"date": "2025-08-06", "close": 7.69, "volume": 34414.0}, {"date": "2025-08-07", "close": 7.36, "volume": 42298.0}, {"date": "2025-08-08", "close": 7.45, "volume": 154200.0}, {"date": "2025-08-11", "close": 7.58, "volume": 41385.0}, {"date": "2025-08-12", "close": 7.3, "volume": 33068.0}, {"date": "2025-08-13", "close": 7.15, "volume": 41126.0}, {"date": "2025-08-14", "close": 6.85, "volume": 4528.0}, {"date": "2025-08-15", "close": 6.65, "volume": 19343.0}, {"date": "2025-08-18", "close": 6.55, "volume": 10169.0}, {"date": "2025-08-19", "close": 6.4, "volume": 8155.0}, {"date": "2025-08-20", "close": 6.15, "volume": 31159.0}, {"date": "2025-08-21", "close": 6.2, "volume": 14189.0}, {"date": "2025-08-22", "close": 6.09, "volume": 8774.0}, {"date": "2025-08-25", "close": 5.92, "volume": 13479.0}, {"date": "2025-08-26", "close": 5.89, "volume": 35154.0}, {"date": "2025-08-27", "close": 5.71, "volume": 35785.0}, {"date": "2025-08-28", "close": 5.61, "volume": 32393.0}, {"date": "2025-08-29", "close": 5.61, "volume": 10092.0}, {"date": "2025-09-02", "close": 5.47, "volume": 10837.0}, {"date": "2025-09-03", "close": 5.13, "volume": 11581.0}, {"date": "2025-09-04", "close": 5.0, "volume": 11959.0}, {"date": "2025-09-05", "close": 4.75, "volume": 31601.0}, {"date": "2025-09-08", "close": 4.3, "volume": 35805.0}, {"date": "2025-09-09", "close": 4.15, "volume": 26012.0}, {"date": "2025-09-10", "close": 3.73, "volume": 43143.0}, {"date": "2025-09-11", "close": 3.6, "volume": 114995.0}, {"date": "2025-09-12", "close": 3.875, "volume": 38865.0}, {"date": "2025-09-15", "close": 4.07, "volume": 36185.0}, {"date": "2025-09-16", "close": 4.0, "volume": 15870.0}, {"date": "2025-09-17", "close": 3.55, "volume": 27074.0}, {"date": "2025-09-18", "close": 3.88, "volume": 40866.0}, {"date": "2025-09-19", "close": 3.84, "volume": 23011.0}, {"date": "2025-09-22", "close": 3.72, "volume": 22387.0}, {"date": "2025-09-23", "close": 3.51, "volume": 24395.0}, {"date": "2025-09-24", "close": 4.25, "volume": 46055.0}, {"date": "2025-09-25", "close": 3.92, "volume": 51445.0}, {"date": "2025-09-26", "close": 3.81, "volume": 7337.0}, {"date": "2025-09-29", "close": 3.9, "volume": 18515.0}, {"date": "2025-09-30", "close": 4.09, "volume": 10624.0}, {"date": "2025-10-01", "close": 4.1, "volume": 7068.0}, {"date": "2025-10-02", "close": 4.18, "volume": 8832.0}, {"date": "2025-10-03", "close": 4.17, "volume": 27959.0}, {"date": "2025-10-06", "close": 4.27, "volume": 23351.0}, {"date": "2025-10-07", "close": 4.31, "volume": 21723.0}, {"date": "2025-10-08", "close": 5.32, "volume": 163911.0}, {"date": "2025-10-09", "close": 5.68, "volume": 121957.0}, {"date": "2025-10-10", "close": 4.95, "volume": 41906.0}, {"date": "2025-10-13", "close": 5.14, "volume": 83926.0}, {"date": "2025-10-14", "close": 5.1, "volume": 33298.0}, {"date": "2025-10-15", "close": 5.09, "volume": 43945.0}, {"date": "2025-10-16", "close": 4.9, "volume": 37271.0}, {"date": "2025-10-17", "close": 4.54, "volume": 31513.0}, {"date": "2025-10-20", "close": 4.72, "volume": 26633.0}, {"date": "2025-10-21", "close": 4.65, "volume": 14776.0}, {"date": "2025-10-22", "close": 4.55, "volume": 16542.0}, {"date": "2025-10-23", "close": 4.74, "volume": 22288.0}, {"date": "2025-10-24", "close": 5.0001, "volume": 26428.0}, {"date": "2025-10-27", "close": 4.68, "volume": 15768.0}, {"date": "2025-10-28", "close": 4.56, "volume": 27719.0}, {"date": "2025-10-29", "close": 4.46, "volume": 3782.0}, {"date": "2025-10-30", "close": 4.44, "volume": 9823.0}, {"date": "2025-10-31", "close": 4.4, "volume": 3293.0}, {"date": "2025-11-03", "close": 4.21, "volume": 19811.0}, {"date": "2025-11-04", "close": 4.23, "volume": 9968.0}, {"date": "2025-11-05", "close": 4.1, "volume": 6338.0}, {"date": "2025-11-06", "close": 4.25, "volume": 10545.0}, {"date": "2025-11-07", "close": 3.96, "volume": 28626.0}, {"date": "2025-11-10", "close": 3.87, "volume": 10135.0}, {"date": "2025-11-11", "close": 3.73, "volume": 11915.0}, {"date": "2025-11-12", "close": 3.6, "volume": 14803.0}, {"date": "2025-11-13", "close": 3.651, "volume": 5503.0}, {"date": "2025-11-14", "close": 3.71, "volume": 4688.0}, {"date": "2025-11-17", "close": 3.63, "volume": 10025.0}, {"date": "2025-11-18", "close": 3.7291, "volume": 19354.0}, {"date": "2025-11-19", "close": 4.74, "volume": 64246.0}, {"date": "2025-11-20", "close": 4.18, "volume": 44015.0}, {"date": "2025-11-21", "close": 4.17, "volume": 95965.0}, {"date": "2025-11-24", "close": 4.12, "volume": 33308.0}, {"date": "2025-11-25", "close": 3.82, "volume": 45469.0}, {"date": "2025-11-26", "close": 3.86, "volume": 13812.0}, {"date": "2025-11-28", "close": 4.18, "volume": 11030.0}, {"date": "2025-12-01", "close": 5.38, "volume": 143860.0}, {"date": "2025-12-02", "close": 5.54, "volume": 46284.0}, {"date": "2025-12-03", "close": 5.56, "volume": 26533.0}, {"date": "2025-12-04", "close": 6.74, "volume": 70529.0}, {"date": "2025-12-05", "close": 4.9, "volume": 170744.0}, {"date": "2025-12-08", "close": 5.33, "volume": 7527840.0}, {"date": "2025-12-09", "close": 7.29, "volume": 30426930.0}, {"date": "2025-12-10", "close": 5.32, "volume": 1129773.0}, {"date": "2025-12-11", "close": 6.07, "volume": 580539.0}, {"date": "2025-12-12", "close": 6.35, "volume": 224241.0}, {"date": "2025-12-15", "close": 5.73, "volume": 160111.0}, {"date": "2025-12-16", "close": 6.06, "volume": 182744.0}, {"date": "2025-12-17", "close": 5.81, "volume": 69983.0}, {"date": "2025-12-18", "close": 6.09, "volume": 95097.0}, {"date": "2025-12-19", "close": 5.92, "volume": 160601.0}, {"date": "2025-12-22", "close": 5.88, "volume": 81623.0}, {"date": "2025-12-23", "close": 5.84, "volume": 43353.0}, {"date": "2025-12-24", "close": 6.0, "volume": 43749.0}, {"date": "2025-12-26", "close": 5.99, "volume": 41266.0}, {"date": "2025-12-29", "close": 5.47, "volume": 113411.0}, {"date": "2025-12-30", "close": 5.5, "volume": 40451.0}, {"date": "2025-12-31", "close": 5.42, "volume": 42141.0}, {"date": "2026-01-02", "close": 5.58, "volume": 27311.0}, {"date": "2026-01-05", "close": 5.63, "volume": 58936.0}, {"date": "2026-01-06", "close": 5.89, "volume": 59636.0}, {"date": "2026-01-07", "close": 5.82, "volume": 47673.0}, {"date": "2026-01-08", "close": 5.88, "volume": 22171.0}, {"date": "2026-01-09", "close": 5.84, "volume": 25256.0}, {"date": "2026-01-12", "close": 5.84, "volume": 36509.0}, {"date": "2026-01-13", "close": 5.93, "volume": 84292.0}, {"date": "2026-01-14", "close": 6.0, "volume": 50330.0}, {"date": "2026-01-15", "close": 6.25, "volume": 67486.0}, {"date": "2026-01-16", "close": 6.22, "volume": 43094.0}, {"date": "2026-01-20", "close": 6.14, "volume": 36828.0}, {"date": "2026-01-21", "close": 6.28, "volume": 39087.0}, {"date": "2026-01-22", "close": 6.43, "volume": 58040.0}, {"date": "2026-01-23", "close": 6.16, "volume": 40115.0}, {"date": "2026-01-26", "close": 5.05, "volume": 101150.0}, {"date": "2026-01-27", "close": 4.45, "volume": 52861.0}, {"date": "2026-01-28", "close": 4.19, "volume": 64278.0}, {"date": "2026-01-29", "close": 4.26, "volume": 39302.0}, {"date": "2026-01-30", "close": 4.07, "volume": 14066.0}, {"date": "2026-02-02", "close": 4.2, "volume": 11133.0}, {"date": "2026-02-03", "close": 4.14, "volume": 27675.0}, {"date": "2026-02-04", "close": 4.08, "volume": 52609.0}, {"date": "2026-02-05", "close": 4.26, "volume": 36153.0}, {"date": "2026-02-06", "close": 4.03, "volume": 107237.0}, {"date": "2026-02-09", "close": 4.39, "volume": 33609.0}, {"date": "2026-02-10", "close": 4.31, "volume": 13964.0}, {"date": "2026-02-11", "close": 4.25, "volume": 10122.0}, {"date": "2026-02-12", "close": 4.27, "volume": 14300.0}, {"date": "2026-02-13", "close": 4.08, "volume": 27451.0}, {"date": "2026-02-17", "close": 3.885, "volume": 33504.0}, {"date": "2026-02-18", "close": 3.66, "volume": 36943.0}, {"date": "2026-02-19", "close": 3.57, "volume": 27001.0}, {"date": "2026-02-20", "close": 3.58, "volume": 16926.0}, {"date": "2026-02-23", "close": 3.62, "volume": 5847.0}, {"date": "2026-02-24", "close": 3.59, "volume": 10649.0}, {"date": "2026-02-25", "close": 3.79, "volume": 27465.0}, {"date": "2026-02-26", "close": 3.71, "volume": 15793.0}, {"date": "2026-02-27", "close": 3.74, "volume": 7930.0}, {"date": "2026-03-02", "close": 3.62, "volume": 8329.0}, {"date": "2026-03-03", "close": 3.55, "volume": 12538.0}, {"date": "2026-03-04", "close": 3.57, "volume": 9490.0}, {"date": "2026-03-05", "close": 3.99, "volume": 34125.0}, {"date": "2026-03-06", "close": 4.15, "volume": 6978.0}, {"date": "2026-03-09", "close": 4.0901, "volume": 6288.0}, {"date": "2026-03-10", "close": 4.12, "volume": 23837.0}, {"date": "2026-03-11", "close": 4.13, "volume": 18048.0}, {"date": "2026-03-12", "close": 3.94, "volume": 5093.0}, {"date": "2026-03-13", "close": 4.2, "volume": 26927.0}, {"date": "2026-03-16", "close": 4.5822, "volume": 71718.0}, {"date": "2026-03-17", "close": 4.54, "volume": 28035.0}, {"date": "2026-03-18", "close": 4.43, "volume": 22394.0}, {"date": "2026-03-19", "close": 4.75, "volume": 18406.0}, {"date": "2026-03-20", "close": 4.45, "volume": 86846.0}, {"date": "2026-03-23", "close": 4.39, "volume": 32895.0}, {"date": "2026-03-24", "close": 4.47, "volume": 27027.0}, {"date": "2026-03-25", "close": 4.61, "volume": 17278.0}, {"date": "2026-03-26", "close": 4.61, "volume": 9712.0}, {"date": "2026-03-27", "close": 4.415, "volume": 17649.0}, {"date": "2026-03-30", "close": 4.473, "volume": 15131.0}, {"date": "2026-03-31", "close": 4.2545, "volume": 10151.0}, {"date": "2026-04-01", "close": 4.18, "volume": 25053.0}, {"date": "2026-04-02", "close": 4.19, "volume": 8450.0}, {"date": "2026-04-06", "close": 4.02, "volume": 9093.0}, {"date": "2026-04-07", "close": 3.84, "volume": 14485.0}, {"date": "2026-04-08", "close": 4.03, "volume": 8458.0}, {"date": "2026-04-09", "close": 4.1, "volume": 8743.0}, {"date": "2026-04-10", "close": 3.777, "volume": 8594.0}, {"date": "2026-04-13", "close": 3.848, "volume": 21654.0}, {"date": "2026-04-14", "close": 3.788, "volume": 9477.0}, {"date": "2026-04-15", "close": 3.9566, "volume": 5446.0}, {"date": "2026-04-16", "close": 3.858, "volume": 6795.0}, {"date": "2026-04-17", "close": 3.788, "volume": 6764.0}, {"date": "2026-04-20", "close": 3.768, "volume": 8359.0}, {"date": "2026-04-21", "close": 3.76, "volume": 12853.0}, {"date": "2026-04-22", "close": 3.638, "volume": 36370.0}, {"date": "2026-04-23", "close": 3.64, "volume": 85936.0}, {"date": "2026-04-24", "close": 3.47, "volume": 19866.0}, {"date": "2026-04-27", "close": 3.56, "volume": 10103.0}, {"date": "2026-04-28", "close": 3.47, "volume": 11403.0}, {"date": "2026-04-29", "close": 3.31, "volume": 25074.0}, {"date": "2026-04-30", "close": 3.36, "volume": 5284.0}, {"date": "2026-05-01", "close": 3.24, "volume": 12667.0}, {"date": "2026-05-04", "close": 3.25, "volume": 23026.0}, {"date": "2026-05-05", "close": 3.4, "volume": 19570.0}, {"date": "2026-05-06", "close": 3.39, "volume": 11019.0}, {"date": "2026-05-07", "close": 3.35, "volume": 6132.0}, {"date": "2026-05-08", "close": 3.37, "volume": 9904.0}, {"date": "2026-05-11", "close": 3.38, "volume": 9686.0}, {"date": "2026-05-12", "close": 3.24, "volume": 8478.0}, {"date": "2026-05-13", "close": 3.14, "volume": 11531.0}, {"date": "2026-05-14", "close": 3.18, "volume": 5131.0}, {"date": "2026-05-15", "close": 2.84, "volume": 33112.0}, {"date": "2026-05-18", "close": 3.06, "volume": 24196.0}, {"date": "2026-05-19", "close": 2.89, "volume": 13995.0}, {"date": "2026-05-20", "close": 2.99, "volume": 14129.0}, {"date": "2026-05-21", "close": 2.76, "volume": 12728.0}, {"date": "2026-05-22", "close": 2.81, "volume": 15447.0}, {"date": "2026-05-26", "close": 2.6737, "volume": 6283.0}, {"date": "2026-05-27", "close": 2.79, "volume": 16410.0}, {"date": "2026-05-28", "close": 2.97, "volume": 12876.0}, {"date": "2026-05-29", "close": 3.19, "volume": 15163.0}, {"date": "2026-06-01", "close": 3.33, "volume": 18076.0}, {"date": "2026-06-02", "close": 3.11, "volume": 20057.0}, {"date": "2026-06-03", "close": 3.16, "volume": 2691.0}, {"date": "2026-06-04", "close": 2.96, "volume": 22321.0}, {"date": "2026-06-05", "close": 2.92, "volume": 17286.0}, {"date": "2026-06-08", "close": 2.99, "volume": 23512.0}, {"date": "2026-06-09", "close": 2.85, "volume": 27366.0}, {"date": "2026-06-10", "close": 2.76, "volume": 17909.0}, {"date": "2026-06-11", "close": 2.82, "volume": 14897.0}, {"date": "2026-06-12", "close": 2.78, "volume": 24924.0}, {"date": "2026-06-15", "close": 2.79, "volume": 35560.0}, {"date": "2026-06-16", "close": 2.17, "volume": 128849.0}, {"date": "2026-06-17", "close": 2.15, "volume": 19611.0}, {"date": "2026-06-18", "close": 2.31, "volume": 53022.0}, {"date": "2026-06-22", "close": 2.74, "volume": 185413.0}, {"date": "2026-06-23", "close": 2.73, "volume": 26463.0}, {"date": "2026-06-24", "close": 2.69, "volume": 31171.0}, {"date": "2026-06-25", "close": 2.52, "volume": 44360.0}, {"date": "2026-06-26", "close": 2.4, "volume": 68980.0}, {"date": "2026-06-29", "close": 2.2, "volume": 46423.0}, {"date": "2026-06-30", "close": 2.08, "volume": 108768.0}, {"date": "2026-07-01", "close": 1.98, "volume": 37926.0}, {"date": "2026-07-02", "close": 1.91, "volume": 31695.0}, {"date": "2026-07-06", "close": 1.99, "volume": 20474.0}, {"date": "2026-07-07", "close": 1.9, "volume": 21025.0}, {"date": "2026-07-08", "close": 1.7, "volume": 31587.0}, {"date": "2026-07-09", "close": 1.9, "volume": 83722.0}, {"date": "2026-07-10", "close": 1.75, "volume": 36837.0}, {"date": "2026-07-13", "close": 1.65, "volume": 21113.0}, {"date": "2026-07-14", "close": 1.72, "volume": 12427660.0}, {"date": "2026-07-15", "close": 1.62, "volume": 9336759.0}, {"date": "2026-07-16", "close": 1.62, "volume": 421547.0}, {"date": "2026-07-17", "close": 1.68, "volume": 273374.0}, {"date": "2026-07-20", "close": 1.89, "volume": 530348.0}, {"date": "2026-07-21", "close": 1.93, "volume": 139103.0}, {"date": "2026-07-22", "close": 1.76, "volume": 57847.0}, {"date": "2026-07-23", "close": 1.71, "volume": 54161.0}, {"date": "2026-07-24", "close": 1.76, "volume": 52996.0}], "refreshing": true}