{"ticker": "ABOS", "overview": {"cik": "1576885", "ticker": "ABOS", "name": "Acumen Pharmaceuticals, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043987", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006245", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006235", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043416", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006161", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042280", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005810", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001231919-26-000604", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041281", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041276", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041273", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041272", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041270", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041268", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041263", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040447", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-034204", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-033868", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001628280-26-026874", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001628280-26-026871", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001628280-26-026870", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-013660", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-01", "title": "Form EFFECT", "accession": "9999999995-26-001054", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001628280-26-022853", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001628280-26-022032", "price_sensitive": false}]}, "description": "Acumen Pharmaceuticals, Inc. trades as ABOS on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 107 insider filings for the company, from July 2023 to June 2026. Across those, 11 insiders disclosed 1 open-market purchase totalling $40.00M against 37 sales totalling $1.28M. The most recent filing on record is dated 17 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 39999997.5, "sell_n": 37, "sell_sum": 1278426.1276, "net": 38721571.3724, "insiders": 11, "first_date": "2023-07-21", "last_date": "2026-06-17"}, "metrics": {"ticker": "ABOS", "has_prices": true, "as_of": "2026-08-07", "last": 2.44, "prev_close": 2.28, "change": 0.16000000000000014, "change_pct": 0.0701754385964913, "session_volume": 256799.0, "vwap_5": 2.2762009932346903, "vwap_20": 2.26250853664517, "vwap_60": 2.3656723720302235, "vwap_250": 2.3745627422719036, "high_52w": 3.37, "low_52w": 1.55, "avg_volume_20": 361954.25, "sessions": 400, "market_cap": {"value": 176235295.2, "shares": 72227580.0, "as_of": "2026-05-07", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-043987", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Derrell Porter", "who_key": "Porter Derrell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 75239.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $75K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026043987/0001628280-26-043987-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199601}, {"id": "0001628280-26-042280", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Nathan B. Fountain", "who_key": "Fountain Nathan B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 14272.640000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member offloads $14K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026042280/0001628280-26-042280-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-041263", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Laura Stoppel", "who_key": "Stoppel Laura", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026041263/0001628280-26-041263-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001628280-26-041268", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "George Golumbeski", "who_key": "Golumbeski George", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026041268/0001628280-26-041268-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001628280-26-041270", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Jeffrey L. Ives", "who_key": "Ives Jeffrey L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026041270/0001628280-26-041270-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001628280-26-041272", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Derrell Porter", "who_key": "Porter Derrell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026041272/0001628280-26-041272-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001628280-26-041273", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "John A. Stalfort III", "who_key": "Stalfort John A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026041273/0001628280-26-041273-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001628280-26-041276", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Kimberlee C. Drapkin", "who_key": "Drapkin Kimberlee C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026041276/0001628280-26-041276-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001628280-26-041281", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Nathan B. Fountain", "who_key": "Fountain Nathan B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026041281/0001628280-26-041281-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "0001231919-26-000604", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000123191926000604/0001231919-26-000604-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219761}, {"id": "13DG-0001140361-26-013660", "src": "13DG", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Acumen Pharmaceuticals, Inc.", "who_key": "Acumen Pharmaceuticals, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Acumen Pharmaceuticals, Inc. crosses 5% of ABOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/0001140361-26-013660-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301841}, {"id": "0001231919-26-000262", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 19999999.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000123191926000262/0001231919-26-000262-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333521}, {"id": "0001628280-26-016645", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Derek M. Meisner", "who_key": "Meisner Derek M", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6813.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $7K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026016645/0001628280-26-016645-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347921}, {"id": "0001628280-26-014365", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Derek M. Meisner", "who_key": "Meisner Derek M", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28311.1194, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $28K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026014365/0001628280-26-014365-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0001628280-26-003948", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Derek M. Meisner", "who_key": "Meisner Derek M", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 53279.816100000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $53K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003948/0001628280-26-003948-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401201}, {"id": "0001628280-26-003349", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Derek M. Meisner", "who_key": "Meisner Derek M", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16720.519200000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $17K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003349/0001628280-26-003349-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408401}, {"id": "0001628280-26-003344", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Russell Barton", "who_key": "Barton Russell", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5030.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $5K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003344/0001628280-26-003344-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409841}, {"id": "0001628280-26-003346", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Daniel Joseph OConnell", "who_key": "OConnell Daniel Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21993.0134, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $22K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003346/0001628280-26-003346-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409841}, {"id": "0001628280-26-003347", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Matt Zuga", "who_key": "Zuga Matt", "role": "CFO & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7607.025600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO trims $8K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003347/0001628280-26-003347-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409841}, {"id": "0001628280-26-003348", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Eric Siemers", "who_key": "Siemers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5832.8585, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider sells $6K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003348/0001628280-26-003348-index.htm", "trade_date": "2026-01-22", "timestamp": "2026-01-22", "mins": 409841}, {"id": "0001628280-26-002962", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Daniel Joseph OConnell", "who_key": "OConnell Daniel Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026002962/0001628280-26-002962-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412721}, {"id": "0001628280-26-002956", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "James J. Doherty", "who_key": "Doherty James J.", "role": "President and CDO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "President files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026002956/0001628280-26-002956-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418481}, {"id": "0001628280-26-002957", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Amy Schacterle", "who_key": "Schacterle Amy", "role": "Chief Regulatory Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026002957/0001628280-26-002957-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418481}, {"id": "0001628280-26-002958", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Russell Barton", "who_key": "Barton Russell", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026002958/0001628280-26-002958-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418481}, {"id": "0001628280-26-002959", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Eric Siemers", "who_key": "Siemers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026002959/0001628280-26-002959-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418481}, {"id": "0001628280-26-002960", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Derek M. Meisner", "who_key": "Meisner Derek M", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026002960/0001628280-26-002960-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418481}, {"id": "0001628280-26-002961", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Matt Zuga", "who_key": "Zuga Matt", "role": "CFO & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on ABOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026002961/0001628280-26-002961-index.htm", "trade_date": "2026-01-16", "timestamp": "2026-01-16", "mins": 418481}, {"id": "0001628280-26-001895", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Daniel Joseph OConnell", "who_key": "OConnell Daniel Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 46953.8729, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $47K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001895/0001628280-26-001895-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424241}, {"id": "0001628280-26-001896", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Derek M. Meisner", "who_key": "Meisner Derek M", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 91073.2266, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $91K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001896/0001628280-26-001896-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424241}, {"id": "0001628280-26-001636", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "James J. Doherty", "who_key": "Doherty James J.", "role": "President and CDO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15148.0766, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $15K of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001636/0001628280-26-001636-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430001}], "recent_buys": [{"id": "0001104659-23-083857", "src": "INSIDERS", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39999997.5, "score": 80.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $40M of ABOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000110465923083857/0001104659-23-083857-index.htm", "trade_date": "2023-07-21", "timestamp": "2023-07-21", "mins": 1728881}], "institutional": [{"id": "13DG-0001140361-26-013660", "src": "13DG", "ticker": "ABOS", "cik": "1576885", "company": "Acumen Pharmaceuticals, Inc.", "company_raw": "Acumen Pharmaceuticals, Inc.", "who": "Acumen Pharmaceuticals, Inc.", "who_key": "Acumen Pharmaceuticals, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Acumen Pharmaceuticals, Inc. crosses 5% of ABOS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/0001140361-26-013660-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301841}], "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": "Acumen Pharmaceuticals, Inc. - Common Stock", "new_value": "Acumen Pharmaceuticals, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001576885", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001576885", "applied": 1, "detected_at": "2026-09-10T03:13:05.516010"}]}, "key_people": [{"who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 39999997.5, "sold": 0, "net": 39999997.5, "trades": 1, "top_score": 80.0, "lean": "buying", "history": [{"action": "BUY", "amount": 39999997.5, "date": "2023-07-21", "score": 80.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000110465923083857/0001104659-23-083857-index.htm"}], "latest": {"action": "BUY", "amount": 39999997.5, "date": "2023-07-21", "score": 80.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000110465923083857/0001104659-23-083857-index.htm"}}, {"who": "Daniel Joseph OConnell", "who_key": "OConnell Daniel Joseph", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 323851.53229999996, "net": -323851.53229999996, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21993.0134, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003346/0001628280-26-003346-index.htm"}, {"action": "SELL", "amount": 46953.8729, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001895/0001628280-26-001895-index.htm"}, {"action": "SELL", "amount": 94176.1614, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001263/0001628280-26-001263-index.htm"}, {"action": "SELL", "amount": 20102.067, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000035/0001576885-25-000035-index.htm"}, {"action": "SELL", "amount": 87873.29759999999, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000021/0001576885-25-000021-index.htm"}, {"action": "SELL", "amount": 52753.12, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688524000029/0001576885-24-000029-index.htm"}], "latest": {"action": "SELL", "amount": 21993.0134, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003346/0001628280-26-003346-index.htm"}}, {"who": "Derek M. Meisner", "who_key": "Meisner Derek M", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 305876.7382, "net": -305876.7382, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6813.4, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026016645/0001628280-26-016645-index.htm"}, {"action": "SELL", "amount": 28311.1194, "date": "2026-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026014365/0001628280-26-014365-index.htm"}, {"action": "SELL", "amount": 53279.816100000004, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003948/0001628280-26-003948-index.htm"}, {"action": "SELL", "amount": 16720.519200000002, "date": "2026-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003349/0001628280-26-003349-index.htm"}, {"action": "SELL", "amount": 91073.2266, "date": "2026-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001896/0001628280-26-001896-index.htm"}, {"action": "SELL", "amount": 52689.9774, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001262/0001628280-26-001262-index.htm"}, {"action": "SELL", "amount": 5434.62, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000033/0001576885-25-000033-index.htm"}, {"action": "SELL", "amount": 20505.6314, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000015/0001576885-25-000015-index.htm"}, {"action": "SELL", "amount": 31048.428099999997, "date": "2024-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688524000027/0001576885-24-000027-index.htm"}], "latest": {"action": "SELL", "amount": 6813.4, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026016645/0001628280-26-016645-index.htm"}}, {"who": "Jeffrey L. Ives", "who_key": "Ives Jeffrey L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 272333.52, "net": -272333.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 272333.52, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688523000052/0001576885-23-000052-index.htm"}], "latest": {"action": "SELL", "amount": 272333.52, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688523000052/0001576885-23-000052-index.htm"}}, {"who": "Matt Zuga", "who_key": "Zuga Matt", "role": "CFO & Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 146259.1021, "net": -146259.1021, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7607.025600000001, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003347/0001628280-26-003347-index.htm"}, {"action": "SELL", "amount": 12512.7408, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001898/0001628280-26-001898-index.htm"}, {"action": "SELL", "amount": 29436.034999999996, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001265/0001628280-26-001265-index.htm"}, {"action": "SELL", "amount": 56619.7322, "date": "2025-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000037/0001576885-25-000037-index.htm"}, {"action": "SELL", "amount": 24366.9585, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000011/0001576885-25-000011-index.htm"}, {"action": "SELL", "amount": 15716.61, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688524000026/0001576885-24-000026-index.htm"}], "latest": {"action": "SELL", "amount": 7607.025600000001, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003347/0001628280-26-003347-index.htm"}}, {"who": "Derrell Porter", "who_key": "Porter Derrell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 75239.5, "net": -75239.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75239.5, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026043987/0001628280-26-043987-index.htm"}], "latest": {"action": "SELL", "amount": 75239.5, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026043987/0001628280-26-043987-index.htm"}}, {"who": "Eric Siemers", "who_key": "Siemers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 63878.932, "net": -63878.932, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5832.8585, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003348/0001628280-26-003348-index.htm"}, {"action": "SELL", "amount": 21277.278000000002, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001264/0001628280-26-001264-index.htm"}, {"action": "SELL", "amount": 5118.21, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000029/0001576885-25-000029-index.htm"}, {"action": "SELL", "amount": 20046.7999, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000009/0001576885-25-000009-index.htm"}, {"action": "SELL", "amount": 11603.7856, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688524000025/0001576885-24-000025-index.htm"}], "latest": {"action": "SELL", "amount": 5832.8585, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003348/0001628280-26-003348-index.htm"}}, {"who": "Russell Barton", "who_key": "Barton Russell", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 59389.8578, "net": -59389.8578, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5030.97, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003344/0001628280-26-003344-index.htm"}, {"action": "SELL", "amount": 6561.564, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001897/0001628280-26-001897-index.htm"}, {"action": "SELL", "amount": 18324.9052, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026001261/0001628280-26-001261-index.htm"}, {"action": "SELL", "amount": 4692.1228, "date": "2025-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000031/0001576885-25-000031-index.htm"}, {"action": "SELL", "amount": 14225.1044, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688525000013/0001576885-25-000013-index.htm"}, {"action": "SELL", "amount": 10555.1914, "date": "2024-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000157688524000024/0001576885-24-000024-index.htm"}], "latest": {"action": "SELL", "amount": 5030.97, "date": "2026-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576885/000162828026003344/0001628280-26-003344-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001628280-26-043987", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001950047-26-006245", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001950047-26-006235", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001628280-26-043416", "price_sensitive": true}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006161", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042280", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005810", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001231919-26-000604", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041281", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041276", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041273", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041272", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041270", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041268", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001628280-26-041263", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001628280-26-040447", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-034204", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001628280-26-033868", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001628280-26-026874", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001628280-26-026871", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001628280-26-026870", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-07", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-013660", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-01", "title": "Form EFFECT", "accession": "9999999995-26-001054", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-01", "title": "Form 424B3", "accession": "0001628280-26-022853", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-03-30", "title": "Form CORRESP", "accession": "0001628280-26-022032", "price_sensitive": false}], "performance": {"ticker": "ABOS", "has_prices": true, "summary": {"n": 1, "avg": -0.6702702702702703, "win_rate": 0.0, "best": -0.6702702702702703, "worst": -0.6702702702702703, "as_of": "2026-08-07"}, "buys": [{"who": "RA CAPITAL MANAGEMENT, L.P.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 39999997.5, "date": "2023-07-21", "score": 80.0, "ref_price": 7.4, "return": -0.6702702702702703}]}, "price_series": [{"date": "2021-07-01", "close": 20.1, "volume": 2246748.0}, {"date": "2021-07-02", "close": 20.28, "volume": 414727.0}, {"date": "2021-07-06", "close": 20.2, "volume": 151625.0}, {"date": "2021-07-07", "close": 18.75, "volume": 169157.0}, {"date": "2021-07-08", "close": 17.78, "volume": 120804.0}, {"date": "2021-07-09", "close": 18.9, "volume": 46083.0}, {"date": "2021-07-12", "close": 18.5, "volume": 245749.0}, {"date": "2021-07-13", "close": 18.94, "volume": 81198.0}, {"date": "2021-07-14", "close": 18.34, "volume": 120272.0}, {"date": "2021-07-15", "close": 17.3, "volume": 98805.0}, {"date": "2021-07-16", "close": 17.86, "volume": 151295.0}, {"date": "2021-07-19", "close": 19.11, "volume": 82821.0}, {"date": "2021-07-20", "close": 18.51, "volume": 114261.0}, {"date": "2021-07-21", "close": 17.17, "volume": 109855.0}, {"date": "2021-07-22", "close": 17.13, "volume": 62170.0}, {"date": "2021-07-23", "close": 17.08, "volume": 95502.0}, {"date": "2021-07-26", "close": 16.57, "volume": 135007.0}, {"date": "2021-07-27", "close": 14.5, "volume": 314483.0}, {"date": "2021-07-28", "close": 14.9, "volume": 291532.0}, {"date": "2021-07-29", "close": 15.32, "volume": 144461.0}, {"date": "2021-07-30", "close": 15.48, "volume": 149422.0}, {"date": "2021-08-02", "close": 15.27, "volume": 1018288.0}, {"date": "2021-08-03", "close": 14.95, "volume": 274834.0}, {"date": "2021-08-04", "close": 14.65, "volume": 81602.0}, {"date": "2021-08-05", "close": 14.99, "volume": 88258.0}, {"date": "2021-08-06", "close": 15.01, "volume": 76923.0}, {"date": "2021-08-09", "close": 15.04, "volume": 69968.0}, {"date": "2021-08-10", "close": 14.75, "volume": 89963.0}, {"date": "2021-08-11", "close": 14.82, "volume": 58715.0}, {"date": "2021-08-12", "close": 14.9, "volume": 64404.0}, {"date": "2021-08-13", "close": 15.17, "volume": 87004.0}, {"date": "2021-08-16", "close": 15.29, "volume": 62313.0}, {"date": "2021-08-17", "close": 15.41, "volume": 90853.0}, {"date": "2021-08-18", "close": 16.04, "volume": 201377.0}, {"date": "2021-08-19", "close": 16.69, "volume": 113478.0}, {"date": "2021-08-20", "close": 17.28, "volume": 164401.0}, {"date": "2021-08-23", "close": 17.58, "volume": 113363.0}, {"date": "2021-08-24", "close": 17.06, "volume": 94805.0}, {"date": "2021-08-25", "close": 17.21, "volume": 137365.0}, {"date": "2021-08-26", "close": 17.45, "volume": 267759.0}, {"date": "2021-08-27", "close": 18.68, "volume": 172688.0}, {"date": "2021-08-30", "close": 18.85, "volume": 101770.0}, {"date": "2021-08-31", "close": 17.92, "volume": 80469.0}, {"date": "2021-09-01", "close": 17.29, "volume": 97439.0}, {"date": "2021-09-02", "close": 15.27, "volume": 312865.0}, {"date": "2021-09-03", "close": 15.59, "volume": 152680.0}, {"date": "2021-09-07", "close": 18.31, "volume": 583580.0}, {"date": "2021-09-08", "close": 18.32, "volume": 327804.0}, {"date": "2021-09-09", "close": 17.7, "volume": 164028.0}, {"date": "2021-09-10", "close": 17.0, "volume": 128685.0}, {"date": "2021-09-13", "close": 16.03, "volume": 184332.0}, {"date": "2021-09-14", "close": 15.95, "volume": 334962.0}, {"date": "2021-09-15", "close": 15.33, "volume": 491538.0}, {"date": "2021-09-16", "close": 16.18, "volume": 405200.0}, {"date": "2021-09-17", "close": 16.23, "volume": 1542878.0}, {"date": "2021-09-20", "close": 14.76, "volume": 459518.0}, {"date": "2021-09-21", "close": 15.04, "volume": 404027.0}, {"date": "2021-09-22", "close": 15.53, "volume": 105744.0}, {"date": "2021-09-23", "close": 16.12, "volume": 244793.0}, {"date": "2021-09-24", "close": 16.14, "volume": 227626.0}, {"date": "2021-09-27", "close": 15.92, "volume": 179607.0}, {"date": "2021-09-28", "close": 14.7, "volume": 210473.0}, {"date": "2021-09-29", "close": 14.85, "volume": 46928.0}, {"date": "2021-09-30", "close": 14.86, "volume": 57857.0}, {"date": "2021-10-01", "close": 15.27, "volume": 90968.0}, {"date": "2021-10-04", "close": 15.15, "volume": 90621.0}, {"date": "2021-10-05", "close": 15.31, "volume": 127999.0}, {"date": "2021-10-06", "close": 14.85, "volume": 96097.0}, {"date": "2021-10-07", "close": 14.8, "volume": 60099.0}, {"date": "2021-10-08", "close": 13.45, "volume": 71630.0}, {"date": "2021-10-11", "close": 13.09, "volume": 62381.0}, {"date": "2021-10-12", "close": 13.47, "volume": 31694.0}, {"date": "2021-10-13", "close": 14.39, "volume": 80085.0}, {"date": "2021-10-14", "close": 13.93, "volume": 50318.0}, {"date": "2021-10-15", "close": 13.55, "volume": 45631.0}, {"date": "2021-10-18", "close": 13.46, "volume": 67307.0}, {"date": "2021-10-19", "close": 13.88, "volume": 49458.0}, {"date": "2021-10-20", "close": 14.16, "volume": 30108.0}, {"date": "2021-10-21", "close": 14.56, "volume": 35377.0}, {"date": "2021-10-22", "close": 14.38, "volume": 40670.0}, {"date": "2021-10-25", "close": 14.41, "volume": 25899.0}, {"date": "2021-10-26", "close": 15.23, "volume": 80872.0}, {"date": "2021-10-27", "close": 14.59, "volume": 59278.0}, {"date": "2021-10-28", "close": 14.4, "volume": 45256.0}, {"date": "2021-10-29", "close": 14.05, "volume": 46283.0}, {"date": "2021-11-01", "close": 13.87, "volume": 27724.0}, {"date": "2021-11-02", "close": 13.54, "volume": 51693.0}, {"date": "2021-11-03", "close": 14.42, "volume": 32699.0}, {"date": "2021-11-04", "close": 14.73, "volume": 37228.0}, {"date": "2021-11-05", "close": 14.88, "volume": 31071.0}, {"date": "2021-11-08", "close": 14.58, "volume": 24508.0}, {"date": "2021-11-09", "close": 14.78, "volume": 32347.0}, {"date": "2021-11-10", "close": 14.13, "volume": 30981.0}, {"date": "2021-11-11", "close": 13.41, "volume": 18512.0}, {"date": "2021-11-12", "close": 12.95, "volume": 24938.0}, {"date": "2021-11-15", "close": 11.85, "volume": 70684.0}, {"date": "2021-11-16", "close": 10.73, "volume": 55645.0}, {"date": "2021-11-17", "close": 10.77, "volume": 127301.0}, {"date": "2021-11-18", "close": 10.29, "volume": 62765.0}, {"date": "2021-11-19", "close": 9.86, "volume": 51111.0}, {"date": "2021-11-22", "close": 9.7, "volume": 90268.0}, {"date": "2021-11-23", "close": 9.0, "volume": 114932.0}, {"date": "2021-11-24", "close": 9.0, "volume": 69216.0}, {"date": "2021-11-26", "close": 8.27, "volume": 49101.0}, {"date": "2021-11-29", "close": 8.12, "volume": 64711.0}, {"date": "2021-11-30", "close": 7.9, "volume": 150393.0}, {"date": "2021-12-01", "close": 7.58, "volume": 80941.0}, {"date": "2021-12-02", "close": 8.13, "volume": 181760.0}, {"date": "2021-12-03", "close": 7.81, "volume": 80006.0}, {"date": "2021-12-06", "close": 7.46, "volume": 214474.0}, {"date": "2021-12-07", "close": 7.54, "volume": 141251.0}, {"date": "2021-12-08", "close": 7.61, "volume": 107518.0}, {"date": "2021-12-09", "close": 7.22, "volume": 120890.0}, {"date": "2021-12-10", "close": 7.04, "volume": 97019.0}, {"date": "2021-12-13", "close": 6.76, "volume": 151233.0}, {"date": "2021-12-14", "close": 6.54, "volume": 101555.0}, {"date": "2021-12-15", "close": 6.9, "volume": 285186.0}, {"date": "2021-12-16", "close": 6.94, "volume": 244501.0}, {"date": "2021-12-17", "close": 6.88, "volume": 535541.0}, {"date": "2021-12-20", "close": 6.96, "volume": 244869.0}, {"date": "2021-12-21", "close": 7.07, "volume": 249300.0}, {"date": "2021-12-22", "close": 7.04, "volume": 87377.0}, {"date": "2021-12-23", "close": 7.07, "volume": 141822.0}, {"date": "2021-12-27", "close": 6.83, "volume": 109286.0}, {"date": "2021-12-28", "close": 6.65, "volume": 74697.0}, {"date": "2021-12-29", "close": 6.65, "volume": 68474.0}, {"date": "2021-12-30", "close": 6.9, "volume": 245881.0}, {"date": "2021-12-31", "close": 6.76, "volume": 203017.0}, {"date": "2022-01-03", "close": 6.73, "volume": 329542.0}, {"date": "2022-01-04", "close": 6.37, "volume": 221275.0}, {"date": "2022-01-05", "close": 6.01, "volume": 198041.0}, {"date": "2022-01-06", "close": 5.73, "volume": 57109.0}, {"date": "2022-01-07", "close": 5.75, "volume": 103738.0}, {"date": "2022-01-10", "close": 5.51, "volume": 94968.0}, {"date": "2022-01-11", "close": 5.64, "volume": 105185.0}, {"date": "2022-01-12", "close": 5.26, "volume": 70476.0}, {"date": "2022-01-13", "close": 5.4, "volume": 144502.0}, {"date": "2022-01-14", "close": 5.38, "volume": 59351.0}, {"date": "2022-01-18", "close": 5.04, "volume": 125982.0}, {"date": "2022-01-19", "close": 5.19, "volume": 156911.0}, {"date": "2022-01-20", "close": 4.99, "volume": 114667.0}, {"date": "2022-01-21", "close": 5.18, "volume": 205542.0}, {"date": "2022-01-24", "close": 5.23, "volume": 303849.0}, {"date": "2022-01-25", "close": 5.09, "volume": 720921.0}, {"date": "2022-01-26", "close": 4.98, "volume": 875639.0}, {"date": "2022-01-27", "close": 4.85, "volume": 212786.0}, {"date": "2022-01-28", "close": 5.01, "volume": 473250.0}, {"date": "2022-01-31", "close": 5.12, "volume": 364344.0}, {"date": "2022-02-01", "close": 5.22, "volume": 504244.0}, {"date": "2022-02-02", "close": 4.98, "volume": 228140.0}, {"date": "2022-02-03", "close": 4.79, "volume": 142293.0}, {"date": "2022-02-04", "close": 4.98, "volume": 224913.0}, {"date": "2022-02-07", "close": 5.21, "volume": 734132.0}, {"date": "2022-02-08", "close": 5.47, "volume": 327711.0}, {"date": "2022-02-09", "close": 5.8, "volume": 283723.0}, {"date": "2022-02-10", "close": 5.6, "volume": 303299.0}, {"date": "2022-02-11", "close": 5.39, "volume": 207478.0}, {"date": "2022-02-14", "close": 5.13, "volume": 125099.0}, {"date": "2022-02-15", "close": 5.5, "volume": 185883.0}, {"date": "2022-02-16", "close": 5.83, "volume": 146259.0}, {"date": "2022-02-17", "close": 5.75, "volume": 153814.0}, {"date": "2022-02-18", "close": 5.91, "volume": 227736.0}, {"date": "2022-02-22", "close": 5.7, "volume": 213203.0}, {"date": "2022-02-23", "close": 5.66, "volume": 238172.0}, {"date": "2022-02-24", "close": 5.38, "volume": 126448.0}, {"date": "2022-02-25", "close": 5.72, "volume": 118083.0}, {"date": "2022-02-28", "close": 5.86, "volume": 279050.0}, {"date": "2022-03-01", "close": 6.11, "volume": 160279.0}, {"date": "2022-03-02", "close": 5.85, "volume": 232508.0}, {"date": "2022-03-03", "close": 5.46, "volume": 166701.0}, {"date": "2022-03-04", "close": 5.02, "volume": 170198.0}, {"date": "2022-03-07", "close": 5.29, "volume": 187578.0}, {"date": "2022-03-08", "close": 5.32, "volume": 174520.0}, {"date": "2022-03-09", "close": 5.93, "volume": 185572.0}, {"date": "2022-03-10", "close": 5.72, "volume": 180276.0}, {"date": "2022-03-11", "close": 5.51, "volume": 187976.0}, {"date": "2022-03-14", "close": 5.29, "volume": 209207.0}, {"date": "2022-03-15", "close": 5.46, "volume": 148632.0}, {"date": "2022-03-16", "close": 6.1, "volume": 360629.0}, {"date": "2022-03-17", "close": 6.21, "volume": 338094.0}, {"date": "2022-03-18", "close": 6.41, "volume": 2018860.0}, {"date": "2022-03-21", "close": 6.0, "volume": 339470.0}, {"date": "2022-03-22", "close": 5.9, "volume": 238181.0}, {"date": "2022-03-23", "close": 5.67, "volume": 133292.0}, {"date": "2022-03-24", "close": 5.67, "volume": 143016.0}, {"date": "2022-03-25", "close": 5.14, "volume": 194398.0}, {"date": "2022-03-28", "close": 4.66, "volume": 188426.0}, {"date": "2022-03-29", "close": 4.38, "volume": 361081.0}, {"date": "2022-03-30", "close": 3.97, "volume": 220851.0}, {"date": "2022-03-31", "close": 3.91, "volume": 329406.0}, {"date": "2022-04-01", "close": 4.01, "volume": 271557.0}, {"date": "2022-04-04", "close": 4.09, "volume": 227130.0}, {"date": "2022-04-05", "close": 4.08, "volume": 116798.0}, {"date": "2022-04-06", "close": 4.04, "volume": 98996.0}, {"date": "2022-04-07", "close": 3.86, "volume": 178010.0}, {"date": "2022-04-08", "close": 4.0, "volume": 193467.0}, {"date": "2022-04-11", "close": 3.86, "volume": 268939.0}, {"date": "2022-04-12", "close": 3.7, "volume": 271750.0}, {"date": "2022-04-13", "close": 3.88, "volume": 188486.0}, {"date": "2022-04-14", "close": 3.97, "volume": 262660.0}, {"date": "2022-04-18", "close": 3.87, "volume": 179964.0}, {"date": "2022-04-19", "close": 3.96, "volume": 112687.0}, {"date": "2022-04-20", "close": 4.01, "volume": 209749.0}, {"date": "2022-04-21", "close": 4.05, "volume": 178594.0}, {"date": "2022-04-22", "close": 4.11, "volume": 171504.0}, {"date": "2022-04-25", "close": 4.23, "volume": 160212.0}, {"date": "2022-04-26", "close": 4.0, "volume": 192064.0}, {"date": "2022-04-27", "close": 4.0, "volume": 173672.0}, {"date": "2022-04-28", "close": 3.92, "volume": 156251.0}, {"date": "2022-04-29", "close": 3.86, "volume": 182578.0}, {"date": "2022-05-02", "close": 4.03, "volume": 117263.0}, {"date": "2022-05-03", "close": 3.89, "volume": 115429.0}, {"date": "2022-05-04", "close": 4.01, "volume": 171845.0}, {"date": "2022-05-05", "close": 3.77, "volume": 216247.0}, {"date": "2022-05-06", "close": 3.64, "volume": 129997.0}, {"date": "2022-05-09", "close": 3.31, "volume": 329529.0}, {"date": "2022-05-10", "close": 3.59, "volume": 207241.0}, {"date": "2022-05-11", "close": 3.08, "volume": 131476.0}, {"date": "2022-05-12", "close": 3.18, "volume": 192583.0}, {"date": "2022-05-13", "close": 3.33, "volume": 473213.0}, {"date": "2022-05-16", "close": 3.23, "volume": 210579.0}, {"date": "2022-05-17", "close": 3.65, "volume": 242570.0}, {"date": "2022-05-18", "close": 3.49, "volume": 152346.0}, {"date": "2022-05-19", "close": 3.47, "volume": 124960.0}, {"date": "2022-05-20", "close": 3.48, "volume": 156539.0}, {"date": "2022-05-23", "close": 3.45, "volume": 184871.0}, {"date": "2022-05-24", "close": 3.37, "volume": 78741.0}, {"date": "2022-05-25", "close": 3.45, "volume": 89839.0}, {"date": "2022-05-26", "close": 3.48, "volume": 63002.0}, {"date": "2022-05-27", "close": 3.56, "volume": 77565.0}, {"date": "2022-05-31", "close": 3.54, "volume": 95604.0}, {"date": "2022-06-01", "close": 3.27, "volume": 150424.0}, {"date": "2022-06-02", "close": 3.53, "volume": 116804.0}, {"date": "2022-06-03", "close": 3.68, "volume": 138116.0}, {"date": "2022-06-06", "close": 3.69, "volume": 166233.0}, {"date": "2022-06-07", "close": 3.99, "volume": 307092.0}, {"date": "2022-06-08", "close": 3.94, "volume": 108115.0}, {"date": "2022-06-09", "close": 3.87, "volume": 212062.0}, {"date": "2022-06-10", "close": 3.84, "volume": 175741.0}, {"date": "2022-06-13", "close": 3.65, "volume": 109225.0}, {"date": "2022-06-14", "close": 3.56, "volume": 72443.0}, {"date": "2022-06-15", "close": 3.59, "volume": 209608.0}, {"date": "2022-06-16", "close": 3.19, "volume": 275896.0}, {"date": "2022-06-17", "close": 3.3, "volume": 252055.0}, {"date": "2022-06-21", "close": 3.36, "volume": 300873.0}, {"date": "2022-06-22", "close": 3.46, "volume": 320120.0}, {"date": "2022-06-23", "close": 3.69, "volume": 224094.0}, {"date": "2022-06-24", "close": 3.75, "volume": 3362110.0}, {"date": "2022-06-27", "close": 4.1, "volume": 286497.0}, {"date": "2022-06-28", "close": 4.39, "volume": 158369.0}, {"date": "2022-06-29", "close": 4.88, "volume": 239746.0}, {"date": "2022-06-30", "close": 4.7, "volume": 225872.0}, {"date": "2022-07-01", "close": 4.71, "volume": 114081.0}, {"date": "2022-07-05", "close": 4.75, "volume": 128159.0}, {"date": "2022-07-06", "close": 5.5, "volume": 115605.0}, {"date": "2022-07-07", "close": 6.0, "volume": 122431.0}, {"date": "2022-07-08", "close": 5.99, "volume": 43134.0}, {"date": "2022-07-11", "close": 5.98, "volume": 83191.0}, {"date": "2022-07-12", "close": 5.91, "volume": 64007.0}, {"date": "2022-07-13", "close": 5.89, "volume": 33675.0}, {"date": "2022-07-14", "close": 6.26, "volume": 60748.0}, {"date": "2022-07-15", "close": 6.29, "volume": 201744.0}, {"date": "2022-07-18", "close": 5.87, "volume": 53693.0}, {"date": "2022-07-19", "close": 6.06, "volume": 37350.0}, {"date": "2022-07-20", "close": 5.82, "volume": 53717.0}, {"date": "2022-07-21", "close": 6.16, "volume": 20340.0}, {"date": "2022-07-22", "close": 6.28, "volume": 38906.0}, {"date": "2022-07-25", "close": 5.27, "volume": 71454.0}, {"date": "2022-07-26", "close": 5.52, "volume": 43489.0}, {"date": "2022-07-27", "close": 5.79, "volume": 27258.0}, {"date": "2022-07-28", "close": 5.53, "volume": 26223.0}, {"date": "2022-07-29", "close": 5.44, "volume": 27099.0}, {"date": "2022-08-01", "close": 5.0, "volume": 70225.0}, {"date": "2022-08-02", "close": 4.98, "volume": 62666.0}, {"date": "2022-08-03", "close": 4.98, "volume": 38013.0}, {"date": "2022-08-04", "close": 5.05, "volume": 21686.0}, {"date": "2022-08-05", "close": 5.22, "volume": 36464.0}, {"date": "2022-08-08", "close": 5.27, "volume": 33814.0}, {"date": "2022-08-09", "close": 5.09, "volume": 28926.0}, {"date": "2022-08-10", "close": 5.31, "volume": 62586.0}, {"date": "2022-08-11", "close": 5.29, "volume": 34848.0}, {"date": "2022-08-12", "close": 5.4, "volume": 22529.0}, {"date": "2022-08-15", "close": 5.41, "volume": 19169.0}, {"date": "2022-08-16", "close": 5.65, "volume": 50213.0}, {"date": "2022-08-17", "close": 5.52, "volume": 36897.0}, {"date": "2022-08-18", "close": 5.22, "volume": 63084.0}, {"date": "2022-08-19", "close": 4.78, "volume": 33689.0}, {"date": "2022-08-22", "close": 5.01, "volume": 22421.0}, {"date": "2022-08-23", "close": 5.04, "volume": 7024.0}, {"date": "2022-08-24", "close": 5.47, "volume": 31038.0}, {"date": "2022-08-25", "close": 5.53, "volume": 14073.0}, {"date": "2022-08-26", "close": 5.49, "volume": 25001.0}, {"date": "2022-08-29", "close": 5.25, "volume": 10728.0}, {"date": "2022-08-30", "close": 5.25, "volume": 20462.0}, {"date": "2022-08-31", "close": 5.69, "volume": 22752.0}, {"date": "2022-09-01", "close": 6.09, "volume": 28686.0}, {"date": "2022-09-02", "close": 5.77, "volume": 24364.0}, {"date": "2022-09-06", "close": 6.08, "volume": 48654.0}, {"date": "2022-09-07", "close": 6.53, "volume": 25456.0}, {"date": "2022-09-08", "close": 6.55, "volume": 82540.0}, {"date": "2022-09-09", "close": 6.74, "volume": 103857.0}, {"date": "2022-09-12", "close": 6.23, "volume": 56468.0}, {"date": "2022-09-13", "close": 6.05, "volume": 20255.0}, {"date": "2022-09-14", "close": 5.91, "volume": 16988.0}, {"date": "2022-09-15", "close": 6.18, "volume": 59792.0}, {"date": "2022-09-16", "close": 5.49, "volume": 175353.0}, {"date": "2022-09-19", "close": 5.24, "volume": 55262.0}, {"date": "2022-09-20", "close": 4.94, "volume": 29629.0}, {"date": "2022-09-21", "close": 4.77, "volume": 29483.0}, {"date": "2022-09-22", "close": 4.75, "volume": 28138.0}, {"date": "2022-09-23", "close": 4.63, "volume": 45727.0}, {"date": "2022-09-26", "close": 4.44, "volume": 35454.0}, {"date": "2022-09-27", "close": 4.7, "volume": 65023.0}, {"date": "2022-09-28", "close": 9.58, "volume": 65284970.0}, {"date": "2022-09-29", "close": 10.48, "volume": 10294710.0}, {"date": "2022-09-30", "close": 10.03, "volume": 2858631.0}, {"date": "2022-10-03", "close": 9.45, "volume": 1027954.0}, {"date": "2022-10-04", "close": 9.55, "volume": 524890.0}, {"date": "2022-10-05", "close": 10.17, "volume": 1019896.0}, {"date": "2022-10-06", "close": 10.07, "volume": 436763.0}, {"date": "2022-10-07", "close": 9.82, "volume": 261135.0}, {"date": "2022-10-10", "close": 9.45, "volume": 336500.0}, {"date": "2022-10-11", "close": 9.0, "volume": 454616.0}, {"date": "2022-10-12", "close": 8.1, "volume": 473061.0}, {"date": "2022-10-13", "close": 8.14, "volume": 224462.0}, {"date": "2022-10-14", "close": 7.91, "volume": 203753.0}, {"date": "2022-10-17", "close": 7.97, "volume": 270815.0}, {"date": "2022-10-18", "close": 8.04, "volume": 113542.0}, {"date": "2022-10-19", "close": 7.45, "volume": 145288.0}, {"date": "2022-10-20", "close": 7.44, "volume": 76931.0}, {"date": "2022-10-21", "close": 7.64, "volume": 69708.0}, {"date": "2022-10-24", "close": 7.6, "volume": 272035.0}, {"date": "2022-10-25", "close": 7.27, "volume": 106802.0}, {"date": "2022-10-26", "close": 7.45, "volume": 166701.0}, {"date": "2022-10-27", "close": 7.07, "volume": 155268.0}, {"date": "2022-10-28", "close": 7.16, "volume": 247436.0}, {"date": "2022-10-31", "close": 6.92, "volume": 261471.0}, {"date": "2022-11-01", "close": 6.87, "volume": 202350.0}, {"date": "2022-11-02", "close": 6.89, "volume": 187962.0}, {"date": "2022-11-03", "close": 6.77, "volume": 143505.0}, {"date": "2022-11-04", "close": 6.36, "volume": 102932.0}, {"date": "2022-11-07", "close": 6.48, "volume": 77851.0}, {"date": "2022-11-08", "close": 6.71, "volume": 107505.0}, {"date": "2022-11-09", "close": 6.21, "volume": 83146.0}, {"date": "2022-11-10", "close": 6.48, "volume": 123616.0}, {"date": "2022-11-11", "close": 6.8, "volume": 97665.0}, {"date": "2022-11-14", "close": 6.14, "volume": 243322.0}, {"date": "2022-11-15", "close": 6.45, "volume": 283088.0}, {"date": "2022-11-16", "close": 6.15, "volume": 142441.0}, {"date": "2022-11-17", "close": 6.51, "volume": 157195.0}, {"date": "2022-11-18", "close": 6.08, "volume": 61124.0}, {"date": "2022-11-21", "close": 6.35, "volume": 79107.0}, {"date": "2022-11-22", "close": 6.31, "volume": 100864.0}, {"date": "2022-11-23", "close": 6.36, "volume": 103310.0}, {"date": "2022-11-25", "close": 6.19, "volume": 30928.0}, {"date": "2022-11-28", "close": 6.32, "volume": 137803.0}, {"date": "2022-11-29", "close": 5.84, "volume": 121279.0}, {"date": "2022-11-30", "close": 5.68, "volume": 191431.0}, {"date": "2022-12-01", "close": 5.82, "volume": 147007.0}, {"date": "2022-12-02", "close": 5.6, "volume": 188033.0}, {"date": "2022-12-05", "close": 5.6, "volume": 227956.0}, {"date": "2022-12-06", "close": 5.38, "volume": 158874.0}, {"date": "2022-12-07", "close": 5.33, "volume": 144347.0}, {"date": "2022-12-08", "close": 5.72, "volume": 90883.0}, {"date": "2022-12-09", "close": 6.12, "volume": 108118.0}, {"date": "2022-12-12", "close": 5.53, "volume": 82855.0}, {"date": "2022-12-13", "close": 5.83, "volume": 84061.0}, {"date": "2022-12-14", "close": 5.76, "volume": 73065.0}, {"date": "2022-12-15", "close": 5.27, "volume": 97704.0}, {"date": "2022-12-16", "close": 5.72, "volume": 154003.0}, {"date": "2022-12-19", "close": 5.57, "volume": 87496.0}, {"date": "2022-12-20", "close": 5.81, "volume": 109364.0}, {"date": "2022-12-21", "close": 5.22, "volume": 83253.0}, {"date": "2022-12-22", "close": 5.56, "volume": 88167.0}, {"date": "2022-12-23", "close": 5.21, "volume": 96007.0}, {"date": "2022-12-27", "close": 5.07, "volume": 59907.0}, {"date": "2022-12-28", "close": 4.81, "volume": 98282.0}, {"date": "2022-12-29", "close": 5.37, "volume": 55341.0}, {"date": "2022-12-30", "close": 5.4, "volume": 42105.0}, {"date": "2023-01-03", "close": 5.26, "volume": 72342.0}, {"date": "2023-01-04", "close": 5.46, "volume": 42589.0}, {"date": "2023-01-05", "close": 5.73, "volume": 77369.0}, {"date": "2023-01-06", "close": 5.24, "volume": 89987.0}, {"date": "2023-01-09", "close": 5.45, "volume": 48770.0}, {"date": "2023-01-10", "close": 5.58, "volume": 53745.0}, {"date": "2023-01-11", "close": 5.69, "volume": 23097.0}, {"date": "2023-01-12", "close": 6.0, "volume": 24824.0}, {"date": "2023-01-13", "close": 6.24, "volume": 43598.0}, {"date": "2023-01-17", "close": 6.11, "volume": 73831.0}, {"date": "2023-01-18", "close": 5.9, "volume": 81764.0}, {"date": "2023-01-19", "close": 5.57, "volume": 35173.0}, {"date": "2023-01-20", "close": 5.72, "volume": 52810.0}, {"date": "2023-01-23", "close": 5.83, "volume": 52535.0}, {"date": "2023-01-24", "close": 5.87, "volume": 86493.0}, {"date": "2023-01-25", "close": 5.87, "volume": 47768.0}, {"date": "2023-01-26", "close": 5.52, "volume": 71319.0}, {"date": "2023-01-27", "close": 5.45, "volume": 58633.0}, {"date": "2023-01-30", "close": 5.33, "volume": 50421.0}, {"date": "2023-01-31", "close": 6.57, "volume": 364921.0}, {"date": "2023-02-01", "close": 6.65, "volume": 152626.0}, {"date": "2023-02-02", "close": 5.94, "volume": 144326.0}, {"date": "2023-02-03", "close": 5.75, "volume": 81698.0}, {"date": "2023-02-06", "close": 5.98, "volume": 121662.0}, {"date": "2023-02-07", "close": 5.86, "volume": 36907.0}, {"date": "2023-02-08", "close": 5.95, "volume": 137290.0}, {"date": "2023-02-09", "close": 5.82, "volume": 24224.0}, {"date": "2023-02-10", "close": 5.7, "volume": 102971.0}, {"date": "2023-02-13", "close": 5.51, "volume": 65133.0}, {"date": "2023-02-14", "close": 5.47, "volume": 129714.0}, {"date": "2023-02-15", "close": 5.62, "volume": 53504.0}, {"date": "2023-02-16", "close": 5.51, "volume": 95401.0}, {"date": "2023-02-17", "close": 5.51, "volume": 33241.0}, {"date": "2023-02-21", "close": 5.3, "volume": 54406.0}, {"date": "2023-02-22", "close": 5.31, "volume": 39507.0}, {"date": "2023-02-23", "close": 5.28, "volume": 34315.0}, {"date": "2023-02-24", "close": 5.24, "volume": 27890.0}, {"date": "2023-02-27", "close": 5.24, "volume": 58916.0}, {"date": "2023-02-28", "close": 5.27, "volume": 32203.0}, {"date": "2023-03-01", "close": 5.24, "volume": 37559.0}, {"date": "2023-03-02", "close": 5.12, "volume": 51342.0}, {"date": "2023-03-03", "close": 5.23, "volume": 29308.0}, {"date": "2023-03-06", "close": 5.4, "volume": 56137.0}, {"date": "2023-03-07", "close": 5.46, "volume": 42746.0}, {"date": "2023-03-08", "close": 5.52, "volume": 58266.0}, {"date": "2023-03-09", "close": 5.28, "volume": 105958.0}, {"date": "2023-03-10", "close": 4.56, "volume": 110505.0}, {"date": "2023-03-13", "close": 4.34, "volume": 191555.0}, {"date": "2023-03-14", "close": 4.32, "volume": 229622.0}, {"date": "2023-03-15", "close": 4.11, "volume": 145358.0}, {"date": "2023-03-16", "close": 4.01, "volume": 197417.0}, {"date": "2023-03-17", "close": 3.87, "volume": 127467.0}, {"date": "2023-03-20", "close": 3.75, "volume": 102252.0}, {"date": "2023-03-21", "close": 3.88, "volume": 91289.0}, {"date": "2023-03-22", "close": 4.08, "volume": 53524.0}, {"date": "2023-03-23", "close": 3.98, "volume": 64388.0}, {"date": "2023-03-24", "close": 3.92, "volume": 53999.0}, {"date": "2023-03-27", "close": 4.21, "volume": 107916.0}, {"date": "2023-03-28", "close": 4.01, "volume": 39387.0}, {"date": "2023-03-29", "close": 4.07, "volume": 85942.0}, {"date": "2023-03-30", "close": 4.08, "volume": 44472.0}, {"date": "2023-03-31", "close": 4.06, "volume": 91554.0}, {"date": "2023-04-03", "close": 4.31, "volume": 81962.0}, {"date": "2023-04-04", "close": 3.84, "volume": 439759.0}, {"date": "2023-04-05", "close": 3.82, "volume": 91254.0}, {"date": "2023-04-06", "close": 3.77, "volume": 192988.0}, {"date": "2023-04-10", "close": 3.83, "volume": 269752.0}, {"date": "2023-04-11", "close": 3.77, "volume": 135301.0}, {"date": "2023-04-12", "close": 3.85, "volume": 72263.0}, {"date": "2023-04-13", "close": 3.88, "volume": 97280.0}, {"date": "2023-04-14", "close": 3.74, "volume": 75683.0}, {"date": "2023-04-17", "close": 3.65, "volume": 156827.0}, {"date": "2023-04-18", "close": 3.59, "volume": 256401.0}, {"date": "2023-04-19", "close": 4.0, "volume": 112061.0}, {"date": "2023-04-20", "close": 4.0, "volume": 19198.0}, {"date": "2023-04-21", "close": 4.0, "volume": 96326.0}, {"date": "2023-04-24", "close": 3.78, "volume": 75427.0}, {"date": "2023-04-25", "close": 3.66, "volume": 42582.0}, {"date": "2023-04-26", "close": 3.76, "volume": 46218.0}, {"date": "2023-04-27", "close": 3.82, "volume": 18093.0}, {"date": "2023-04-28", "close": 3.86, "volume": 59145.0}, {"date": "2023-05-01", "close": 3.94, "volume": 40284.0}, {"date": "2023-05-02", "close": 3.7, "volume": 54259.0}, {"date": "2023-05-03", "close": 3.98, "volume": 992303.0}, {"date": "2023-05-04", "close": 4.05, "volume": 244291.0}, {"date": "2023-05-05", "close": 5.29, "volume": 1355389.0}, {"date": "2023-05-08", "close": 4.85, "volume": 503568.0}, {"date": "2023-05-09", "close": 5.73, "volume": 517423.0}, {"date": "2023-05-10", "close": 6.59, "volume": 410751.0}, {"date": "2023-05-11", "close": 5.73, "volume": 317796.0}, {"date": "2023-05-12", "close": 5.6, "volume": 136698.0}, {"date": "2023-05-15", "close": 6.2, "volume": 256870.0}, {"date": "2023-05-16", "close": 5.61, "volume": 178996.0}, {"date": "2023-05-17", "close": 5.45, "volume": 97698.0}, {"date": "2023-05-18", "close": 5.59, "volume": 150579.0}, {"date": "2023-05-19", "close": 5.96, "volume": 112050.0}, {"date": "2023-05-22", "close": 5.31, "volume": 663830.0}, {"date": "2023-05-23", "close": 5.2, "volume": 228836.0}, {"date": "2023-05-24", "close": 5.25, "volume": 127322.0}, {"date": "2023-05-25", "close": 4.85, "volume": 147663.0}, {"date": "2023-05-26", "close": 4.81, "volume": 82089.0}, {"date": "2023-05-30", "close": 4.94, "volume": 86094.0}, {"date": "2023-05-31", "close": 4.93, "volume": 64974.0}, {"date": "2023-06-01", "close": 5.0, "volume": 151378.0}, {"date": "2023-06-02", "close": 5.17, "volume": 183378.0}, {"date": "2023-06-05", "close": 4.95, "volume": 75678.0}, {"date": "2023-06-06", "close": 5.2, "volume": 73838.0}, {"date": "2023-06-07", "close": 5.02, "volume": 77012.0}, {"date": "2023-06-08", "close": 4.87, "volume": 119622.0}, {"date": "2023-06-09", "close": 4.85, "volume": 123607.0}, {"date": "2023-06-12", "close": 5.19, "volume": 113449.0}, {"date": "2023-06-13", "close": 5.89, "volume": 672833.0}, {"date": "2023-06-14", "close": 5.91, "volume": 215065.0}, {"date": "2023-06-15", "close": 5.61, "volume": 198540.0}, {"date": "2023-06-16", "close": 5.84, "volume": 129812.0}, {"date": "2023-06-20", "close": 5.95, "volume": 181070.0}, {"date": "2023-06-21", "close": 5.71, "volume": 122654.0}, {"date": "2023-06-22", "close": 5.65, "volume": 60905.0}, {"date": "2023-06-23", "close": 5.42, "volume": 62902.0}, {"date": "2023-06-26", "close": 4.85, "volume": 178659.0}, {"date": "2023-06-27", "close": 4.77, "volume": 82523.0}, {"date": "2023-06-28", "close": 4.86, "volume": 73048.0}, {"date": "2023-06-29", "close": 4.81, "volume": 145285.0}, {"date": "2023-06-30", "close": 4.81, "volume": 61557.0}, {"date": "2023-07-03", "close": 4.96, "volume": 123302.0}, {"date": "2023-07-05", "close": 5.21, "volume": 196448.0}, {"date": "2023-07-06", "close": 5.05, "volume": 120405.0}, {"date": "2023-07-07", "close": 5.06, "volume": 95750.0}, {"date": "2023-07-10", "close": 4.96, "volume": 279204.0}, {"date": "2023-07-11", "close": 6.0, "volume": 4936716.0}, {"date": "2023-07-12", "close": 6.15, "volume": 1187199.0}, {"date": "2023-07-13", "close": 6.12, "volume": 574350.0}, {"date": "2023-07-14", "close": 6.28, "volume": 718467.0}, {"date": "2023-07-17", "close": 9.72, "volume": 29215930.0}, {"date": "2023-07-18", "close": 8.0, "volume": 4119052.0}, {"date": "2023-07-19", "close": 7.41, "volume": 5344964.0}, {"date": "2023-07-20", "close": 7.31, "volume": 1497912.0}, {"date": "2023-07-21", "close": 7.4, "volume": 779900.0}, {"date": "2023-07-24", "close": 6.87, "volume": 1274734.0}, {"date": "2023-07-25", "close": 6.905, "volume": 900904.0}, {"date": "2023-07-26", "close": 7.1, "volume": 1284935.0}, {"date": "2023-07-27", "close": 7.21, "volume": 775875.0}, {"date": "2023-07-28", "close": 7.33, "volume": 741011.0}, {"date": "2023-07-31", "close": 7.4, "volume": 529281.0}, {"date": "2023-08-01", "close": 7.26, "volume": 441018.0}, {"date": "2023-08-02", "close": 7.1, "volume": 758942.0}, {"date": "2023-08-03", "close": 7.105, "volume": 270950.0}, {"date": "2023-08-04", "close": 7.3, "volume": 692846.0}, {"date": "2023-08-07", "close": 7.0, "volume": 1025181.0}, {"date": "2023-08-08", "close": 7.0, "volume": 941684.0}, {"date": "2023-08-09", "close": 6.78, "volume": 531961.0}, {"date": "2023-08-10", "close": 7.04, "volume": 437903.0}, {"date": "2023-08-11", "close": 7.14, "volume": 388511.0}, {"date": "2023-08-14", "close": 7.22, "volume": 742263.0}, {"date": "2023-08-15", "close": 7.12, "volume": 539369.0}, {"date": "2023-08-16", "close": 6.79, "volume": 706128.0}, {"date": "2023-08-17", "close": 6.4, "volume": 861504.0}, {"date": "2023-08-18", "close": 6.29, "volume": 340975.0}, {"date": "2023-08-21", "close": 6.59, "volume": 411053.0}, {"date": "2023-08-22", "close": 6.46, "volume": 329004.0}, {"date": "2023-08-23", "close": 6.5, "volume": 711709.0}, {"date": "2023-08-24", "close": 6.12, "volume": 575343.0}, {"date": "2023-08-25", "close": 6.3, "volume": 260869.0}, {"date": "2023-08-28", "close": 6.24, "volume": 172961.0}, {"date": "2023-08-29", "close": 6.25, "volume": 249070.0}, {"date": "2023-08-30", "close": 6.36, "volume": 227586.0}, {"date": "2023-08-31", "close": 6.02, "volume": 320357.0}, {"date": "2023-09-01", "close": 6.11, "volume": 613774.0}, {"date": "2023-09-05", "close": 6.0, "volume": 240307.0}, {"date": "2023-09-06", "close": 5.93, "volume": 223042.0}, {"date": "2023-09-07", "close": 5.61, "volume": 209130.0}, {"date": "2023-09-08", "close": 5.615, "volume": 163363.0}, {"date": "2023-09-11", "close": 5.66, "volume": 107117.0}, {"date": "2023-09-12", "close": 5.53, "volume": 124001.0}, {"date": "2023-09-13", "close": 5.515, "volume": 313307.0}, {"date": "2023-09-14", "close": 5.51, "volume": 168847.0}, {"date": "2023-09-15", "close": 5.53, "volume": 1026448.0}, {"date": "2023-09-18", "close": 5.12, "volume": 389865.0}, {"date": "2023-09-19", "close": 5.1, "volume": 254603.0}, {"date": "2023-09-20", "close": 4.91, "volume": 206333.0}, {"date": "2023-09-21", "close": 4.73, "volume": 196095.0}, {"date": "2023-09-22", "close": 4.45, "volume": 271792.0}, {"date": "2023-09-25", "close": 4.24, "volume": 307514.0}, {"date": "2023-09-26", "close": 4.29, "volume": 217137.0}, {"date": "2023-09-27", "close": 4.21, "volume": 193096.0}, {"date": "2023-09-28", "close": 4.17, "volume": 228848.0}, {"date": "2023-09-29", "close": 4.15, "volume": 229963.0}, {"date": "2023-10-02", "close": 4.17, "volume": 360126.0}, {"date": "2023-10-03", "close": 4.2, "volume": 351459.0}, {"date": "2023-10-04", "close": 4.17, "volume": 261411.0}, {"date": "2023-10-05", "close": 4.48, "volume": 443076.0}, {"date": "2023-10-06", "close": 4.405, "volume": 469663.0}, {"date": "2023-10-09", "close": 4.19, "volume": 383518.0}, {"date": "2023-10-10", "close": 4.31, "volume": 683787.0}, {"date": "2023-10-11", "close": 4.16, "volume": 763426.0}, {"date": "2023-10-12", "close": 3.77, "volume": 535013.0}, {"date": "2023-10-13", "close": 3.74, "volume": 249129.0}, {"date": "2023-10-16", "close": 3.75, "volume": 313578.0}, {"date": "2023-10-17", "close": 3.84, "volume": 410927.0}, {"date": "2023-10-18", "close": 3.575, "volume": 290891.0}, {"date": "2023-10-19", "close": 3.49, "volume": 421532.0}, {"date": "2023-10-20", "close": 3.46, "volume": 366506.0}, {"date": "2023-10-23", "close": 3.31, "volume": 290464.0}, {"date": "2023-10-24", "close": 3.425, "volume": 251131.0}, {"date": "2023-10-25", "close": 3.285, "volume": 283738.0}, {"date": "2023-10-26", "close": 3.22, "volume": 460121.0}, {"date": "2023-10-27", "close": 2.42, "volume": 835287.0}, {"date": "2023-10-30", "close": 2.205, "volume": 1116077.0}, {"date": "2023-10-31", "close": 1.87, "volume": 1958549.0}, {"date": "2023-11-01", "close": 1.9, "volume": 829811.0}, {"date": "2023-11-02", "close": 1.96, "volume": 1103182.0}, {"date": "2023-11-03", "close": 2.19, "volume": 769132.0}, {"date": "2023-11-06", "close": 2.08, "volume": 616097.0}, {"date": "2023-11-07", "close": 2.09, "volume": 540221.0}, {"date": "2023-11-08", "close": 2.04, "volume": 435919.0}, {"date": "2023-11-09", "close": 1.86, "volume": 641648.0}, {"date": "2023-11-10", "close": 1.9, "volume": 526687.0}, {"date": "2023-11-13", "close": 2.03, "volume": 988080.0}, {"date": "2023-11-14", "close": 2.13, "volume": 637353.0}, {"date": "2023-11-15", "close": 2.37, "volume": 1289809.0}, {"date": "2023-11-16", "close": 2.24, "volume": 496700.0}, {"date": "2023-11-17", "close": 2.28, "volume": 366319.0}, {"date": "2023-11-20", "close": 2.36, "volume": 461925.0}, {"date": "2023-11-21", "close": 2.34, "volume": 394827.0}, {"date": "2023-11-22", "close": 2.36, "volume": 422714.0}, {"date": "2023-11-24", "close": 2.37, "volume": 164631.0}, {"date": "2023-11-27", "close": 2.34, "volume": 359018.0}, {"date": "2023-11-28", "close": 2.26, "volume": 320962.0}, {"date": "2023-11-29", "close": 2.25, "volume": 308231.0}, {"date": "2023-11-30", "close": 2.4, "volume": 531766.0}, {"date": "2023-12-01", "close": 2.65, "volume": 549271.0}, {"date": "2023-12-04", "close": 2.69, "volume": 760051.0}, {"date": "2023-12-05", "close": 2.66, "volume": 309380.0}, {"date": "2023-12-06", "close": 2.84, "volume": 662415.0}, {"date": "2023-12-07", "close": 2.81, "volume": 538761.0}, {"date": "2023-12-08", "close": 2.77, "volume": 307290.0}, {"date": "2023-12-11", "close": 2.72, "volume": 517545.0}, {"date": "2023-12-12", "close": 2.81, "volume": 446356.0}, {"date": "2023-12-13", "close": 2.91, "volume": 560644.0}, {"date": "2023-12-14", "close": 3.0, "volume": 605332.0}, {"date": "2023-12-15", "close": 2.88, "volume": 890457.0}, {"date": "2023-12-18", "close": 2.82, "volume": 300063.0}, {"date": "2023-12-19", "close": 3.2, "volume": 525803.0}, {"date": "2023-12-20", "close": 3.08, "volume": 504975.0}, {"date": "2023-12-21", "close": 3.16, "volume": 325594.0}, {"date": "2023-12-22", "close": 3.57, "volume": 613263.0}, {"date": "2023-12-26", "close": 3.7, "volume": 417103.0}, {"date": "2023-12-27", "close": 3.84, "volume": 327875.0}, {"date": "2023-12-28", "close": 3.83, "volume": 446065.0}, {"date": "2023-12-29", "close": 3.84, "volume": 455009.0}, {"date": "2024-01-02", "close": 4.23, "volume": 1151912.0}, {"date": "2024-01-03", "close": 3.94, "volume": 1057231.0}, {"date": "2024-01-04", "close": 4.02, "volume": 598558.0}, {"date": "2024-01-05", "close": 4.02, "volume": 442848.0}, {"date": "2024-01-08", "close": 4.22, "volume": 373994.0}, {"date": "2024-01-09", "close": 4.35, "volume": 334344.0}, {"date": "2024-01-10", "close": 4.32, "volume": 437859.0}, {"date": "2024-01-11", "close": 3.87, "volume": 520357.0}, {"date": "2024-01-12", "close": 3.88, "volume": 268040.0}, {"date": "2024-01-16", "close": 3.63, "volume": 460581.0}, {"date": "2024-01-17", "close": 3.75, "volume": 627205.0}, {"date": "2024-01-18", "close": 3.68, "volume": 388995.0}, {"date": "2024-01-19", "close": 3.62, "volume": 355069.0}, {"date": "2024-01-22", "close": 3.39, "volume": 633849.0}, {"date": "2024-01-23", "close": 3.33, "volume": 321925.0}, {"date": "2024-01-24", "close": 3.23, "volume": 389903.0}, {"date": "2024-01-25", "close": 3.25, "volume": 321631.0}, {"date": "2024-01-26", "close": 3.24, "volume": 341585.0}, {"date": "2024-01-29", "close": 3.42, "volume": 320567.0}, {"date": "2024-01-30", "close": 3.29, "volume": 203655.0}, {"date": "2024-01-31", "close": 3.18, "volume": 267146.0}, {"date": "2024-02-01", "close": 3.11, "volume": 337887.0}, {"date": "2024-02-02", "close": 2.97, "volume": 347846.0}, {"date": "2024-02-05", "close": 3.08, "volume": 290316.0}, {"date": "2024-02-06", "close": 3.19, "volume": 250637.0}, {"date": "2024-02-07", "close": 3.14, "volume": 265516.0}, {"date": "2024-02-08", "close": 3.02, "volume": 384300.0}, {"date": "2024-02-09", "close": 3.24, "volume": 306604.0}, {"date": "2024-02-12", "close": 3.3, "volume": 177412.0}, {"date": "2024-02-13", "close": 3.09, "volume": 229975.0}, {"date": "2024-02-14", "close": 3.15, "volume": 158825.0}, {"date": "2024-02-15", "close": 3.13, "volume": 492639.0}, {"date": "2024-02-16", "close": 3.28, "volume": 392084.0}, {"date": "2024-02-20", "close": 3.32, "volume": 271995.0}, {"date": "2024-02-21", "close": 3.35, "volume": 326633.0}, {"date": "2024-02-22", "close": 3.34, "volume": 143758.0}, {"date": "2024-02-23", "close": 3.56, "volume": 383441.0}, {"date": "2024-02-26", "close": 3.64, "volume": 367947.0}, {"date": "2024-02-27", "close": 4.07, "volume": 733009.0}, {"date": "2024-02-28", "close": 4.17, "volume": 742970.0}, {"date": "2024-02-29", "close": 4.31, "volume": 462245.0}, {"date": "2024-03-01", "close": 4.64, "volume": 732603.0}, {"date": "2024-03-04", "close": 4.48, "volume": 748427.0}, {"date": "2024-03-05", "close": 4.35, "volume": 521181.0}, {"date": "2024-03-06", "close": 4.45, "volume": 341592.0}, {"date": "2024-03-07", "close": 4.37, "volume": 216201.0}, {"date": "2024-03-08", "close": 4.37, "volume": 339318.0}, {"date": "2024-03-11", "close": 4.28, "volume": 371538.0}, {"date": "2024-03-12", "close": 4.12, "volume": 244365.0}, {"date": "2024-03-13", "close": 4.35, "volume": 254464.0}, {"date": "2024-03-14", "close": 4.09, "volume": 262336.0}, {"date": "2024-03-15", "close": 4.18, "volume": 204171.0}, {"date": "2024-03-18", "close": 3.98, "volume": 261396.0}, {"date": "2024-03-19", "close": 4.0, "volume": 292922.0}, {"date": "2024-03-20", "close": 4.15, "volume": 279656.0}, {"date": "2024-03-21", "close": 4.33, "volume": 323482.0}, {"date": "2024-03-22", "close": 4.3, "volume": 373653.0}, {"date": "2024-03-25", "close": 4.25, "volume": 352253.0}, {"date": "2024-03-26", "close": 3.75, "volume": 1387742.0}, {"date": "2024-03-27", "close": 4.1, "volume": 600471.0}, {"date": "2024-03-28", "close": 4.05, "volume": 511581.0}, {"date": "2024-04-01", "close": 4.01, "volume": 246142.0}, {"date": "2024-04-02", "close": 3.79, "volume": 235891.0}, {"date": "2024-04-03", "close": 3.91, "volume": 155494.0}, {"date": "2024-04-04", "close": 3.84, "volume": 163251.0}, {"date": "2024-04-05", "close": 3.85, "volume": 138147.0}, {"date": "2024-04-08", "close": 3.89, "volume": 143024.0}, {"date": "2024-04-09", "close": 3.84, "volume": 216850.0}, {"date": "2024-04-10", "close": 3.71, "volume": 197467.0}, {"date": "2024-04-11", "close": 3.89, "volume": 218695.0}, {"date": "2024-04-12", "close": 3.74, "volume": 184180.0}, {"date": "2024-04-15", "close": 3.53, "volume": 215011.0}, {"date": "2024-04-16", "close": 3.5, "volume": 222742.0}, {"date": "2024-04-17", "close": 3.47, "volume": 150942.0}, {"date": "2024-04-18", "close": 3.16, "volume": 636673.0}, {"date": "2024-04-19", "close": 3.15, "volume": 307608.0}, {"date": "2024-04-22", "close": 3.13, "volume": 479020.0}, {"date": "2024-04-23", "close": 3.16, "volume": 270690.0}, {"date": "2024-04-24", "close": 3.18, "volume": 152249.0}, {"date": "2024-04-25", "close": 3.19, "volume": 167647.0}, {"date": "2024-04-26", "close": 3.17, "volume": 140701.0}, {"date": "2024-04-29", "close": 3.18, "volume": 305274.0}, {"date": "2024-04-30", "close": 3.22, "volume": 82937.0}, {"date": "2024-05-01", "close": 3.25, "volume": 195492.0}, {"date": "2024-05-02", "close": 3.48, "volume": 235476.0}, {"date": "2024-05-03", "close": 3.49, "volume": 247725.0}, {"date": "2024-05-06", "close": 3.56, "volume": 177331.0}, {"date": "2024-05-07", "close": 3.36, "volume": 140393.0}, {"date": "2024-05-08", "close": 3.4, "volume": 149900.0}, {"date": "2024-05-09", "close": 3.57, "volume": 173292.0}, {"date": "2024-05-10", "close": 3.36, "volume": 123504.0}, {"date": "2024-05-13", "close": 3.36, "volume": 119304.0}, {"date": "2024-05-14", "close": 3.69, "volume": 231158.0}, {"date": "2024-05-15", "close": 3.8, "volume": 213955.0}, {"date": "2024-05-16", "close": 3.73, "volume": 83446.0}, {"date": "2024-05-17", "close": 3.65, "volume": 79239.0}, {"date": "2024-05-20", "close": 3.84, "volume": 141632.0}, {"date": "2024-05-21", "close": 3.81, "volume": 160562.0}, {"date": "2024-05-22", "close": 3.6, "volume": 166643.0}, {"date": "2024-05-23", "close": 3.4, "volume": 181670.0}, {"date": "2024-05-24", "close": 3.4, "volume": 205129.0}, {"date": "2024-05-28", "close": 3.25, "volume": 243883.0}, {"date": "2024-05-29", "close": 3.05, "volume": 319337.0}, {"date": "2024-05-30", "close": 2.98, "volume": 396339.0}, {"date": "2024-05-31", "close": 2.94, "volume": 371129.0}, {"date": "2024-06-03", "close": 2.75, "volume": 335602.0}, {"date": "2024-06-04", "close": 2.73, "volume": 324004.0}, {"date": "2024-06-05", "close": 2.58, "volume": 560746.0}, {"date": "2024-06-06", "close": 2.49, "volume": 607721.0}, {"date": "2024-06-07", "close": 2.62, "volume": 497854.0}, {"date": "2024-06-10", "close": 2.62, "volume": 269856.0}, {"date": "2024-06-11", "close": 2.65, "volume": 336248.0}, {"date": "2024-06-12", "close": 2.7, "volume": 238181.0}, {"date": "2024-06-13", "close": 2.64, "volume": 399517.0}, {"date": "2024-06-14", "close": 2.64, "volume": 205119.0}, {"date": "2024-06-17", "close": 2.5, "volume": 276221.0}, {"date": "2024-06-18", "close": 2.33, "volume": 408589.0}, {"date": "2024-06-20", "close": 2.21, "volume": 475262.0}, {"date": "2024-06-21", "close": 2.31, "volume": 421435.0}, {"date": "2024-06-24", "close": 2.24, "volume": 414582.0}, {"date": "2024-06-25", "close": 2.14, "volume": 432557.0}, {"date": "2024-06-26", "close": 2.16, "volume": 723963.0}, {"date": "2024-06-27", "close": 2.36, "volume": 958434.0}, {"date": "2024-06-28", "close": 2.42, "volume": 5515723.0}, {"date": "2024-07-01", "close": 2.385, "volume": 340074.0}, {"date": "2024-07-02", "close": 2.27, "volume": 276644.0}, {"date": "2024-07-03", "close": 2.37, "volume": 186108.0}, {"date": "2024-07-05", "close": 2.31, "volume": 264216.0}, {"date": "2024-07-08", "close": 2.31, "volume": 314788.0}, {"date": "2024-07-09", "close": 2.27, "volume": 260943.0}, {"date": "2024-07-10", "close": 2.29, "volume": 203832.0}, {"date": "2024-07-11", "close": 2.62, "volume": 826196.0}, {"date": "2024-07-12", "close": 2.82, "volume": 867040.0}, {"date": "2024-07-15", "close": 2.895, "volume": 762353.0}, {"date": "2024-07-16", "close": 3.15, "volume": 605519.0}, {"date": "2024-07-17", "close": 3.07, "volume": 500085.0}, {"date": "2024-07-18", "close": 2.93, "volume": 270257.0}, {"date": "2024-07-19", "close": 2.87, "volume": 263127.0}, {"date": "2024-07-22", "close": 3.23, "volume": 386529.0}, {"date": "2024-07-23", "close": 3.54, "volume": 613410.0}, {"date": "2024-07-24", "close": 3.22, "volume": 451494.0}, {"date": "2024-07-25", "close": 3.41, "volume": 319128.0}, {"date": "2024-07-26", "close": 3.48, "volume": 448388.0}, {"date": "2024-07-29", "close": 3.29, "volume": 542558.0}, {"date": "2024-07-30", "close": 3.42, "volume": 406291.0}, {"date": "2024-07-31", "close": 3.3, "volume": 401431.0}, {"date": "2024-08-01", "close": 3.23, "volume": 242174.0}, {"date": "2024-08-02", "close": 2.99, "volume": 376410.0}, {"date": "2024-08-05", "close": 2.83, "volume": 341084.0}, {"date": "2024-08-06", "close": 2.87, "volume": 197382.0}, {"date": "2024-08-07", "close": 2.66, "volume": 176119.0}, {"date": "2024-08-08", "close": 2.74, "volume": 135554.0}, {"date": "2024-08-09", "close": 2.64, "volume": 113167.0}, {"date": "2024-08-12", "close": 2.56, "volume": 178435.0}, {"date": "2024-08-13", "close": 2.77, "volume": 214464.0}, {"date": "2024-08-14", "close": 2.515, "volume": 250955.0}, {"date": "2024-08-15", "close": 2.575, "volume": 141699.0}, {"date": "2024-08-16", "close": 2.57, "volume": 129794.0}, {"date": "2024-08-19", "close": 2.83, "volume": 159574.0}, {"date": "2024-08-20", "close": 2.83, "volume": 262711.0}, {"date": "2024-08-21", "close": 2.85, "volume": 119743.0}, {"date": "2024-08-22", "close": 2.81, "volume": 109648.0}, {"date": "2024-08-23", "close": 2.91, "volume": 175122.0}, {"date": "2024-08-26", "close": 2.94, "volume": 127786.0}, {"date": "2024-08-27", "close": 2.81, "volume": 154237.0}, {"date": "2024-08-28", "close": 2.77, "volume": 105031.0}, {"date": "2024-08-29", "close": 2.81, "volume": 128408.0}, {"date": "2024-08-30", "close": 2.74, "volume": 232256.0}, {"date": "2024-09-03", "close": 2.45, "volume": 257581.0}, {"date": "2024-09-04", "close": 2.4, "volume": 241021.0}, {"date": "2024-09-05", "close": 2.27, "volume": 287953.0}, {"date": "2024-09-06", "close": 2.22, "volume": 324831.0}, {"date": "2024-09-09", "close": 2.44, "volume": 193527.0}, {"date": "2024-09-10", "close": 2.51, "volume": 119333.0}, {"date": "2024-09-11", "close": 2.47, "volume": 115945.0}, {"date": "2024-09-12", "close": 2.45, "volume": 67373.0}, {"date": "2024-09-13", "close": 2.6, "volume": 117010.0}, {"date": "2024-09-16", "close": 2.54, "volume": 121389.0}, {"date": "2024-09-17", "close": 2.48, "volume": 135256.0}, {"date": "2024-09-18", "close": 2.44, "volume": 132302.0}, {"date": "2024-09-19", "close": 2.58, "volume": 222635.0}, {"date": "2024-09-20", "close": 2.5, "volume": 360440.0}, {"date": "2024-09-23", "close": 2.37, "volume": 154599.0}, {"date": "2024-09-24", "close": 2.44, "volume": 87650.0}, {"date": "2024-09-25", "close": 2.34, "volume": 100061.0}, {"date": "2024-09-26", "close": 2.43, "volume": 190933.0}, {"date": "2024-09-27", "close": 2.48, "volume": 135154.0}, {"date": "2024-09-30", "close": 2.48, "volume": 89496.0}, {"date": "2024-10-01", "close": 2.45, "volume": 185581.0}, {"date": "2024-10-02", "close": 2.5, "volume": 309160.0}, {"date": "2024-10-03", "close": 2.39, "volume": 119394.0}, {"date": "2024-10-04", "close": 2.37, "volume": 175412.0}, {"date": "2024-10-07", "close": 2.38, "volume": 137587.0}, {"date": "2024-10-08", "close": 2.36, "volume": 81693.0}, {"date": "2024-10-09", "close": 2.29, "volume": 122623.0}, {"date": "2024-10-10", "close": 2.25, "volume": 117174.0}, {"date": "2024-10-11", "close": 2.35, "volume": 196213.0}, {"date": "2024-10-14", "close": 2.35, "volume": 77115.0}, {"date": "2024-10-15", "close": 2.33, "volume": 102145.0}, {"date": "2024-10-16", "close": 2.39, "volume": 113142.0}, {"date": "2024-10-17", "close": 2.66, "volume": 1004468.0}, {"date": "2024-10-18", "close": 2.86, "volume": 289716.0}, {"date": "2024-10-21", "close": 2.7, "volume": 180959.0}, {"date": "2024-10-22", "close": 2.8, "volume": 164888.0}, {"date": "2024-10-23", "close": 2.69, "volume": 121385.0}, {"date": "2024-10-24", "close": 2.74, "volume": 65908.0}, {"date": "2024-10-25", "close": 2.9, "volume": 299452.0}, {"date": "2024-10-28", "close": 2.89, "volume": 274061.0}, {"date": "2024-10-29", "close": 2.905, "volume": 201944.0}, {"date": "2024-10-30", "close": 3.03, "volume": 244561.0}, {"date": "2024-10-31", "close": 2.88, "volume": 158134.0}, {"date": "2024-11-01", "close": 2.845, "volume": 104417.0}, {"date": "2024-11-04", "close": 2.95, "volume": 198629.0}, {"date": "2024-11-05", "close": 3.0, "volume": 106271.0}, {"date": "2024-11-06", "close": 3.23, "volume": 392769.0}, {"date": "2024-11-07", "close": 3.17, "volume": 179514.0}, {"date": "2024-11-08", "close": 3.27, "volume": 160391.0}, {"date": "2024-11-11", "close": 3.22, "volume": 190218.0}, {"date": "2024-11-12", "close": 2.675, "volume": 431142.0}, {"date": "2024-11-13", "close": 2.53, "volume": 182300.0}, {"date": "2024-11-14", "close": 2.61, "volume": 202922.0}, {"date": "2024-11-15", "close": 2.4, "volume": 296509.0}, {"date": "2024-11-18", "close": 2.24, "volume": 225478.0}, {"date": "2024-11-19", "close": 2.39, "volume": 146848.0}, {"date": "2024-11-20", "close": 2.37, "volume": 180517.0}, {"date": "2024-11-21", "close": 2.31, "volume": 129047.0}, {"date": "2024-11-22", "close": 2.37, "volume": 182453.0}, {"date": "2024-11-25", "close": 2.36, "volume": 179865.0}, {"date": "2024-11-26", "close": 2.2, "volume": 322584.0}, {"date": "2024-11-27", "close": 2.26, "volume": 305067.0}, {"date": "2024-11-29", "close": 2.27, "volume": 99344.0}, {"date": "2024-12-02", "close": 2.35, "volume": 381797.0}, {"date": "2024-12-03", "close": 2.28, "volume": 227191.0}, {"date": "2024-12-04", "close": 2.26, "volume": 196290.0}, {"date": "2024-12-05", "close": 2.12, "volume": 293077.0}, {"date": "2024-12-06", "close": 2.16, "volume": 367921.0}, {"date": "2024-12-09", "close": 2.25, "volume": 258970.0}, {"date": "2024-12-10", "close": 2.17, "volume": 308686.0}, {"date": "2024-12-11", "close": 2.18, "volume": 429791.0}, {"date": "2024-12-12", "close": 2.07, "volume": 339987.0}, {"date": "2024-12-13", "close": 2.03, "volume": 336982.0}, {"date": "2024-12-16", "close": 1.97, "volume": 409126.0}, {"date": "2024-12-17", "close": 1.96, "volume": 361491.0}, {"date": "2024-12-18", "close": 1.79, "volume": 355363.0}, {"date": "2024-12-19", "close": 1.8, "volume": 366685.0}, {"date": "2024-12-20", "close": 1.85, "volume": 995500.0}, {"date": "2024-12-23", "close": 1.77, "volume": 781155.0}, {"date": "2024-12-24", "close": 1.79, "volume": 363191.0}, {"date": "2024-12-26", "close": 1.89, "volume": 678075.0}, {"date": "2024-12-27", "close": 1.78, "volume": 332825.0}, {"date": "2024-12-30", "close": 1.75, "volume": 275931.0}, {"date": "2024-12-31", "close": 1.72, "volume": 270389.0}, {"date": "2025-01-02", "close": 1.85, "volume": 240191.0}, {"date": "2025-01-03", "close": 1.9, "volume": 358834.0}, {"date": "2025-01-06", "close": 1.85, "volume": 208602.0}, {"date": "2025-01-07", "close": 1.83, "volume": 184478.0}, {"date": "2025-01-08", "close": 1.7, "volume": 230406.0}, {"date": "2025-01-10", "close": 1.65, "volume": 359530.0}, {"date": "2025-01-13", "close": 1.59, "volume": 356638.0}, {"date": "2025-01-14", "close": 1.56, "volume": 270563.0}, {"date": "2025-01-15", "close": 1.71, "volume": 773053.0}, {"date": "2025-01-16", "close": 1.61, "volume": 305489.0}, {"date": "2025-01-17", "close": 1.65, "volume": 547075.0}, {"date": "2025-01-21", "close": 1.63, "volume": 541561.0}, {"date": "2025-01-22", "close": 1.75, "volume": 589702.0}, {"date": "2025-01-23", "close": 1.73, "volume": 335357.0}, {"date": "2025-01-24", "close": 1.65, "volume": 169752.0}, {"date": "2025-01-27", "close": 1.62, "volume": 206102.0}, {"date": "2025-01-28", "close": 1.6, "volume": 122803.0}, {"date": "2025-01-29", "close": 1.57, "volume": 129737.0}, {"date": "2025-01-30", "close": 1.56, "volume": 205623.0}, {"date": "2025-01-31", "close": 1.5, "volume": 285108.0}, {"date": "2025-02-03", "close": 1.5, "volume": 256735.0}, {"date": "2025-02-04", "close": 1.48, "volume": 192494.0}, {"date": "2025-02-05", "close": 1.54, "volume": 356600.0}, {"date": "2025-02-06", "close": 1.47, "volume": 181735.0}, {"date": "2025-02-07", "close": 1.4, "volume": 341302.0}, {"date": "2025-02-10", "close": 1.39, "volume": 266166.0}, {"date": "2025-02-11", "close": 1.33, "volume": 413093.0}, {"date": "2025-02-12", "close": 1.37, "volume": 207288.0}, {"date": "2025-02-13", "close": 1.46, "volume": 188240.0}, {"date": "2025-02-14", "close": 1.45, "volume": 162141.0}, {"date": "2025-02-18", "close": 1.45, "volume": 170705.0}, {"date": "2025-02-19", "close": 1.4, "volume": 256928.0}, {"date": "2025-02-20", "close": 1.38, "volume": 142704.0}, {"date": "2025-02-21", "close": 1.39, "volume": 402187.0}, {"date": "2025-02-24", "close": 1.39, "volume": 236125.0}, {"date": "2025-02-25", "close": 1.34, "volume": 316796.0}, {"date": "2025-02-26", "close": 1.3, "volume": 234742.0}, {"date": "2025-02-27", "close": 1.26, "volume": 226745.0}, {"date": "2025-02-28", "close": 1.28, "volume": 197695.0}, {"date": "2025-03-03", "close": 1.15, "volume": 196527.0}, {"date": "2025-03-04", "close": 1.21, "volume": 179839.0}, {"date": "2025-03-05", "close": 1.23, "volume": 203330.0}, {"date": "2025-03-06", "close": 1.24, "volume": 111811.0}, {"date": "2025-03-07", "close": 1.25, "volume": 109561.0}, {"date": "2025-03-10", "close": 1.2, "volume": 276276.0}, {"date": "2025-03-11", "close": 1.27, "volume": 125500.0}, {"date": "2025-03-12", "close": 1.28, "volume": 103522.0}, {"date": "2025-03-13", "close": 1.22, "volume": 152029.0}, {"date": "2025-03-14", "close": 1.26, "volume": 154987.0}, {"date": "2025-03-17", "close": 1.28, "volume": 146440.0}, {"date": "2025-03-18", "close": 1.26, "volume": 178928.0}, {"date": "2025-03-19", "close": 1.27, "volume": 491427.0}, {"date": "2025-03-20", "close": 1.18, "volume": 230655.0}, {"date": "2025-03-21", "close": 1.2, "volume": 294623.0}, {"date": "2025-03-24", "close": 1.24, "volume": 144627.0}, {"date": "2025-03-25", "close": 1.19, "volume": 186794.0}, {"date": "2025-03-26", "close": 1.16, "volume": 135315.0}, {"date": "2025-03-27", "close": 1.23, "volume": 378696.0}, {"date": "2025-03-28", "close": 1.19, "volume": 118755.0}, {"date": "2025-03-31", "close": 1.1, "volume": 392641.0}, {"date": "2025-04-01", "close": 1.075, "volume": 234738.0}, {"date": "2025-04-02", "close": 1.08, "volume": 201630.0}, {"date": "2025-04-03", "close": 0.988, "volume": 320466.0}, {"date": "2025-04-04", "close": 0.9779, "volume": 451400.0}, {"date": "2025-04-07", "close": 1.05, "volume": 309474.0}, {"date": "2025-04-08", "close": 0.9742, "volume": 195044.0}, {"date": "2025-04-09", "close": 1.06, "volume": 294102.0}, {"date": "2025-04-10", "close": 1.02, "volume": 171848.0}, {"date": "2025-04-11", "close": 1.11, "volume": 177607.0}, {"date": "2025-04-14", "close": 1.1, "volume": 172598.0}, {"date": "2025-04-15", "close": 1.05, "volume": 203807.0}, {"date": "2025-04-16", "close": 0.98, "volume": 188676.0}, {"date": "2025-04-17", "close": 0.9008, "volume": 487312.0}, {"date": "2025-04-21", "close": 1.06, "volume": 387885.0}, {"date": "2025-04-22", "close": 0.9821, "volume": 298913.0}, {"date": "2025-04-23", "close": 1.02, "volume": 356455.0}, {"date": "2025-04-24", "close": 1.1, "volume": 298859.0}, {"date": "2025-04-25", "close": 1.08, "volume": 146044.0}, {"date": "2025-04-28", "close": 1.03, "volume": 135355.0}, {"date": "2025-04-29", "close": 1.05, "volume": 125435.0}, {"date": "2025-04-30", "close": 1.13, "volume": 336542.0}, {"date": "2025-05-01", "close": 1.07, "volume": 136151.0}, {"date": "2025-05-02", "close": 1.08, "volume": 125664.0}, {"date": "2025-05-05", "close": 1.04, "volume": 123523.0}, {"date": "2025-05-06", "close": 1.0, "volume": 195801.0}, {"date": "2025-05-07", "close": 0.9963, "volume": 114149.0}, {"date": "2025-05-08", "close": 1.0, "volume": 125943.0}, {"date": "2025-05-09", "close": 0.9801, "volume": 129708.0}, {"date": "2025-05-12", "close": 1.05, "volume": 169421.0}, {"date": "2025-05-13", "close": 1.05, "volume": 312351.0}, {"date": "2025-05-14", "close": 0.98, "volume": 155493.0}, {"date": "2025-05-15", "close": 1.01, "volume": 92464.0}, {"date": "2025-05-16", "close": 1.07, "volume": 165356.0}, {"date": "2025-05-19", "close": 1.07, "volume": 97606.0}, {"date": "2025-05-20", "close": 1.06, "volume": 112528.0}, {"date": "2025-05-21", "close": 1.04, "volume": 249692.0}, {"date": "2025-05-22", "close": 1.03, "volume": 455600.0}, {"date": "2025-05-23", "close": 1.02, "volume": 329595.0}, {"date": "2025-05-27", "close": 1.02, "volume": 348458.0}, {"date": "2025-05-28", "close": 1.02, "volume": 337614.0}, {"date": "2025-05-29", "close": 1.05, "volume": 248173.0}, {"date": "2025-05-30", "close": 1.02, "volume": 135952.0}, {"date": "2025-06-02", "close": 1.0, "volume": 109458.0}, {"date": "2025-06-03", "close": 1.04, "volume": 336233.0}, {"date": "2025-06-04", "close": 1.07, "volume": 246658.0}, {"date": "2025-06-05", "close": 1.07, "volume": 174467.0}, {"date": "2025-06-06", "close": 1.2, "volume": 383450.0}, {"date": "2025-06-09", "close": 1.27, "volume": 461277.0}, {"date": "2025-06-10", "close": 1.18, "volume": 265602.0}, {"date": "2025-06-11", "close": 1.14, "volume": 229611.0}, {"date": "2025-06-12", "close": 1.14, "volume": 171714.0}, {"date": "2025-06-13", "close": 1.07, "volume": 199313.0}, {"date": "2025-06-16", "close": 1.14, "volume": 189123.0}, {"date": "2025-06-17", "close": 1.22, "volume": 547248.0}, {"date": "2025-06-18", "close": 1.22, "volume": 532306.0}, {"date": "2025-06-20", "close": 1.2, "volume": 382919.0}, {"date": "2025-06-23", "close": 1.23, "volume": 567209.0}, {"date": "2025-06-24", "close": 1.26, "volume": 277047.0}, {"date": "2025-06-25", "close": 1.23, "volume": 336048.0}, {"date": "2025-06-26", "close": 1.21, "volume": 215300.0}, {"date": "2025-06-27", "close": 1.12, "volume": 5676018.0}, {"date": "2025-06-30", "close": 1.16, "volume": 348981.0}, {"date": "2025-07-01", "close": 1.11, "volume": 199184.0}, {"date": "2025-07-02", "close": 1.13, "volume": 167329.0}, {"date": "2025-07-03", "close": 1.16, "volume": 94007.0}, {"date": "2025-07-07", "close": 1.16, "volume": 165357.0}, {"date": "2025-07-08", "close": 1.21, "volume": 377833.0}, {"date": "2025-07-09", "close": 1.25, "volume": 204826.0}, {"date": "2025-07-10", "close": 1.3, "volume": 362713.0}, {"date": "2025-07-11", "close": 1.4, "volume": 1455455.0}, {"date": "2025-07-14", "close": 1.49, "volume": 539873.0}, {"date": "2025-07-15", "close": 1.31, "volume": 3428138.0}, {"date": "2025-07-16", "close": 1.38, "volume": 412186.0}, {"date": "2025-07-17", "close": 1.48, "volume": 678366.0}, {"date": "2025-07-18", "close": 1.5, "volume": 512019.0}, {"date": "2025-07-21", "close": 1.55, "volume": 366090.0}, {"date": "2025-07-22", "close": 1.67, "volume": 507731.0}, {"date": "2025-07-23", "close": 1.68, "volume": 679432.0}, {"date": "2025-07-24", "close": 1.61, "volume": 532980.0}, {"date": "2025-07-25", "close": 1.57, "volume": 164550.0}, {"date": "2025-07-28", "close": 1.46, "volume": 268320.0}, {"date": "2025-07-29", "close": 1.38, "volume": 242232.0}, {"date": "2025-07-30", "close": 1.46, "volume": 624184.0}, {"date": "2025-07-31", "close": 1.4, "volume": 159885.0}, {"date": "2025-08-01", "close": 1.35, "volume": 89035.0}, {"date": "2025-08-04", "close": 1.33, "volume": 176190.0}, {"date": "2025-08-05", "close": 1.36, "volume": 312414.0}, {"date": "2025-08-06", "close": 1.4, "volume": 146422.0}, {"date": "2025-08-07", "close": 1.42, "volume": 318620.0}, {"date": "2025-08-08", "close": 1.36, "volume": 140857.0}, {"date": "2025-08-11", "close": 1.42, "volume": 418750.0}, {"date": "2025-08-12", "close": 1.26, "volume": 479382.0}, {"date": "2025-08-13", "close": 1.27, "volume": 223544.0}, {"date": "2025-08-14", "close": 1.4, "volume": 257249.0}, {"date": "2025-08-15", "close": 1.42, "volume": 184104.0}, {"date": "2025-08-18", "close": 1.43, "volume": 79438.0}, {"date": "2025-08-19", "close": 1.38, "volume": 138897.0}, {"date": "2025-08-20", "close": 1.41, "volume": 154972.0}, {"date": "2025-08-21", "close": 1.36, "volume": 76871.0}, {"date": "2025-08-22", "close": 1.53, "volume": 922301.0}, {"date": "2025-08-25", "close": 1.51, "volume": 166110.0}, {"date": "2025-08-26", "close": 1.46, "volume": 166123.0}, {"date": "2025-08-27", "close": 1.39, "volume": 354456.0}, {"date": "2025-08-28", "close": 1.31, "volume": 273990.0}, {"date": "2025-08-29", "close": 1.36, "volume": 93856.0}, {"date": "2025-09-02", "close": 1.36, "volume": 116399.0}, {"date": "2025-09-03", "close": 1.39, "volume": 137614.0}, {"date": "2025-09-04", "close": 1.38, "volume": 95126.0}, {"date": "2025-09-05", "close": 1.44, "volume": 114659.0}, {"date": "2025-09-08", "close": 1.41, "volume": 126069.0}, {"date": "2025-09-09", "close": 1.44, "volume": 94426.0}, {"date": "2025-09-10", "close": 1.35, "volume": 134624.0}, {"date": "2025-09-11", "close": 1.39, "volume": 122280.0}, {"date": "2025-09-12", "close": 1.32, "volume": 163989.0}, {"date": "2025-09-15", "close": 1.26, "volume": 201155.0}, {"date": "2025-09-16", "close": 1.23, "volume": 120795.0}, {"date": "2025-09-17", "close": 1.25, "volume": 153420.0}, {"date": "2025-09-18", "close": 1.32, "volume": 78770.0}, {"date": "2025-09-19", "close": 1.26, "volume": 216062.0}, {"date": "2025-09-22", "close": 1.28, "volume": 204025.0}, {"date": "2025-09-23", "close": 1.23, "volume": 253666.0}, {"date": "2025-09-24", "close": 1.27, "volume": 172863.0}, {"date": "2025-09-25", "close": 1.48, "volume": 1284098.0}, {"date": "2025-09-26", "close": 1.42, "volume": 1743587.0}, {"date": "2025-09-29", "close": 1.58, "volume": 432804.0}, {"date": "2025-09-30", "close": 1.71, "volume": 819059.0}, {"date": "2025-10-01", "close": 1.75, "volume": 417428.0}, {"date": "2025-10-02", "close": 1.77, "volume": 287997.0}, {"date": "2025-10-03", "close": 1.73, "volume": 374269.0}, {"date": "2025-10-06", "close": 1.94, "volume": 705513.0}, {"date": "2025-10-07", "close": 1.88, "volume": 462279.0}, {"date": "2025-10-08", "close": 1.88, "volume": 205705.0}, {"date": "2025-10-09", "close": 2.25, "volume": 1486726.0}, {"date": "2025-10-10", "close": 2.14, "volume": 581299.0}, {"date": "2025-10-13", "close": 2.12, "volume": 439303.0}, {"date": "2025-10-14", "close": 2.33, "volume": 401930.0}, {"date": "2025-10-15", "close": 2.28, "volume": 292605.0}, {"date": "2025-10-16", "close": 2.13, "volume": 297244.0}, {"date": "2025-10-17", "close": 2.03, "volume": 193737.0}, {"date": "2025-10-20", "close": 2.12, "volume": 203579.0}, {"date": "2025-10-21", "close": 1.98, "volume": 479097.0}, {"date": "2025-10-22", "close": 1.85, "volume": 447959.0}, {"date": "2025-10-23", "close": 2.11, "volume": 442800.0}, {"date": "2025-10-24", "close": 2.21, "volume": 473011.0}, {"date": "2025-10-27", "close": 2.2, "volume": 273605.0}, {"date": "2025-10-28", "close": 2.29, "volume": 710077.0}, {"date": "2025-10-29", "close": 2.26, "volume": 210651.0}, {"date": "2025-10-30", "close": 2.22, "volume": 117157.0}, {"date": "2025-10-31", "close": 2.21, "volume": 239326.0}, {"date": "2025-11-03", "close": 2.18, "volume": 198159.0}, {"date": "2025-11-04", "close": 1.94, "volume": 275385.0}, {"date": "2025-11-05", "close": 2.03, "volume": 85861.0}, {"date": "2025-11-06", "close": 1.9, "volume": 174736.0}, {"date": "2025-11-07", "close": 1.88, "volume": 282779.0}, {"date": "2025-11-10", "close": 1.89, "volume": 122869.0}, {"date": "2025-11-11", "close": 1.97, "volume": 106364.0}, {"date": "2025-11-12", "close": 1.95, "volume": 408643.0}, {"date": "2025-11-13", "close": 1.81, "volume": 160904.0}, {"date": "2025-11-14", "close": 1.73, "volume": 88627.0}, {"date": "2025-11-17", "close": 1.58, "volume": 259819.0}, {"date": "2025-11-18", "close": 1.66, "volume": 133374.0}, {"date": "2025-11-19", "close": 1.55, "volume": 132709.0}, {"date": "2025-11-20", "close": 1.56, "volume": 147704.0}, {"date": "2025-11-21", "close": 1.57, "volume": 82623.0}, {"date": "2025-11-24", "close": 1.7, "volume": 149722.0}, {"date": "2025-11-25", "close": 1.94, "volume": 374070.0}, {"date": "2025-11-26", "close": 1.95, "volume": 158071.0}, {"date": "2025-11-28", "close": 1.88, "volume": 53323.0}, {"date": "2025-12-01", "close": 1.9, "volume": 133721.0}, {"date": "2025-12-02", "close": 1.75, "volume": 127203.0}, {"date": "2025-12-03", "close": 1.93, "volume": 136211.0}, {"date": "2025-12-04", "close": 1.98, "volume": 168948.0}, {"date": "2025-12-05", "close": 1.86, "volume": 166993.0}, {"date": "2025-12-08", "close": 1.94, "volume": 81897.0}, {"date": "2025-12-09", "close": 1.95, "volume": 106309.0}, {"date": "2025-12-10", "close": 1.9, "volume": 90566.0}, {"date": "2025-12-11", "close": 1.96, "volume": 156109.0}, {"date": "2025-12-12", "close": 2.14, "volume": 277157.0}, {"date": "2025-12-15", "close": 2.06, "volume": 124969.0}, {"date": "2025-12-16", "close": 2.1, "volume": 144494.0}, {"date": "2025-12-17", "close": 2.05, "volume": 123390.0}, {"date": "2025-12-18", "close": 2.12, "volume": 180042.0}, {"date": "2025-12-19", "close": 2.15, "volume": 264040.0}, {"date": "2025-12-22", "close": 2.28, "volume": 359893.0}, {"date": "2025-12-23", "close": 2.17, "volume": 202389.0}, {"date": "2025-12-24", "close": 2.16, "volume": 97975.0}, {"date": "2025-12-26", "close": 2.11, "volume": 92837.0}, {"date": "2025-12-29", "close": 2.0, "volume": 228246.0}, {"date": "2025-12-30", "close": 1.995, "volume": 162484.0}, {"date": "2025-12-31", "close": 2.11, "volume": 184194.0}, {"date": "2026-01-02", "close": 2.02, "volume": 145879.0}, {"date": "2026-01-05", "close": 1.98, "volume": 182181.0}, {"date": "2026-01-06", "close": 1.96, "volume": 166560.0}, {"date": "2026-01-07", "close": 1.99, "volume": 220195.0}, {"date": "2026-01-08", "close": 1.86, "volume": 588284.0}, {"date": "2026-01-09", "close": 1.81, "volume": 284595.0}, {"date": "2026-01-12", "close": 1.72, "volume": 302503.0}, {"date": "2026-01-13", "close": 1.73, "volume": 106743.0}, {"date": "2026-01-14", "close": 1.79, "volume": 221540.0}, {"date": "2026-01-15", "close": 1.86, "volume": 127567.0}, {"date": "2026-01-16", "close": 1.89, "volume": 305677.0}, {"date": "2026-01-20", "close": 1.86, "volume": 73180.0}, {"date": "2026-01-21", "close": 1.81, "volume": 212463.0}, {"date": "2026-01-22", "close": 1.99, "volume": 239252.0}, {"date": "2026-01-23", "close": 1.98, "volume": 141721.0}, {"date": "2026-01-26", "close": 2.08, "volume": 12221750.0}, {"date": "2026-01-27", "close": 2.72, "volume": 6491675.0}, {"date": "2026-01-28", "close": 2.81, "volume": 2223536.0}, {"date": "2026-01-29", "close": 2.79, "volume": 846632.0}, {"date": "2026-01-30", "close": 2.6, "volume": 700339.0}, {"date": "2026-02-02", "close": 2.59, "volume": 445545.0}, {"date": "2026-02-03", "close": 2.57, "volume": 549431.0}, {"date": "2026-02-04", "close": 2.45, "volume": 430805.0}, {"date": "2026-02-05", "close": 2.25, "volume": 610769.0}, {"date": "2026-02-06", "close": 2.4, "volume": 504859.0}, {"date": "2026-02-09", "close": 2.48, "volume": 350503.0}, {"date": "2026-02-10", "close": 2.47, "volume": 373988.0}, {"date": "2026-02-11", "close": 2.56, "volume": 296081.0}, {"date": "2026-02-12", "close": 2.39, "volume": 262346.0}, {"date": "2026-02-13", "close": 2.51, "volume": 281839.0}, {"date": "2026-02-17", "close": 2.45, "volume": 193011.0}, {"date": "2026-02-18", "close": 2.61, "volume": 274351.0}, {"date": "2026-02-19", "close": 2.72, "volume": 244874.0}, {"date": "2026-02-20", "close": 2.57, "volume": 221542.0}, {"date": "2026-02-23", "close": 2.58, "volume": 193598.0}, {"date": "2026-02-24", "close": 2.76, "volume": 234541.0}, {"date": "2026-02-25", "close": 2.78, "volume": 213606.0}, {"date": "2026-02-26", "close": 2.83, "volume": 201285.0}, {"date": "2026-02-27", "close": 3.14, "volume": 853575.0}, {"date": "2026-03-02", "close": 3.3, "volume": 545506.0}, {"date": "2026-03-03", "close": 3.31, "volume": 391011.0}, {"date": "2026-03-04", "close": 3.31, "volume": 245506.0}, {"date": "2026-03-05", "close": 3.34, "volume": 327772.0}, {"date": "2026-03-06", "close": 3.31, "volume": 211720.0}, {"date": "2026-03-09", "close": 3.14, "volume": 306518.0}, {"date": "2026-03-10", "close": 3.36, "volume": 376137.0}, {"date": "2026-03-11", "close": 3.37, "volume": 275814.0}, {"date": "2026-03-12", "close": 3.3, "volume": 282396.0}, {"date": "2026-03-13", "close": 3.27, "volume": 393590.0}, {"date": "2026-03-16", "close": 3.34, "volume": 9318299.0}, {"date": "2026-03-17", "close": 3.09, "volume": 758356.0}, {"date": "2026-03-18", "close": 2.92, "volume": 529020.0}, {"date": "2026-03-19", "close": 2.92, "volume": 577575.0}, {"date": "2026-03-20", "close": 2.67, "volume": 491114.0}, {"date": "2026-03-23", "close": 2.71, "volume": 588287.0}, {"date": "2026-03-24", "close": 2.59, "volume": 651173.0}, {"date": "2026-03-25", "close": 2.63, "volume": 426344.0}, {"date": "2026-03-26", "close": 2.55, "volume": 735275.0}, {"date": "2026-03-27", "close": 2.26, "volume": 924538.0}, {"date": "2026-03-30", "close": 2.19, "volume": 447078.0}, {"date": "2026-03-31", "close": 2.36, "volume": 413055.0}, {"date": "2026-04-01", "close": 2.55, "volume": 767794.0}, {"date": "2026-04-02", "close": 2.7, "volume": 635910.0}, {"date": "2026-04-06", "close": 2.76, "volume": 544464.0}, {"date": "2026-04-07", "close": 2.63, "volume": 759500.0}, {"date": "2026-04-08", "close": 2.58, "volume": 375588.0}, {"date": "2026-04-09", "close": 2.51, "volume": 511154.0}, {"date": "2026-04-10", "close": 2.47, "volume": 263678.0}, {"date": "2026-04-13", "close": 2.51, "volume": 464959.0}, {"date": "2026-04-14", "close": 2.68, "volume": 384051.0}, {"date": "2026-04-15", "close": 2.72, "volume": 347867.0}, {"date": "2026-04-16", "close": 2.69, "volume": 327157.0}, {"date": "2026-04-17", "close": 2.82, "volume": 441237.0}, {"date": "2026-04-20", "close": 2.84, "volume": 310417.0}, {"date": "2026-04-21", "close": 2.73, "volume": 278136.0}, {"date": "2026-04-22", "close": 2.81, "volume": 311802.0}, {"date": "2026-04-23", "close": 2.67, "volume": 300613.0}, {"date": "2026-04-24", "close": 2.57, "volume": 495599.0}, {"date": "2026-04-27", "close": 2.52, "volume": 345341.0}, {"date": "2026-04-28", "close": 2.46, "volume": 266716.0}, {"date": "2026-04-29", "close": 2.34, "volume": 279496.0}, {"date": "2026-04-30", "close": 2.39, "volume": 236335.0}, {"date": "2026-05-01", "close": 2.38, "volume": 174786.0}, {"date": "2026-05-04", "close": 2.48, "volume": 311348.0}, {"date": "2026-05-05", "close": 2.52, "volume": 271737.0}, {"date": "2026-05-06", "close": 2.57, "volume": 264256.0}, {"date": "2026-05-07", "close": 2.47, "volume": 328304.0}, {"date": "2026-05-08", "close": 2.56, "volume": 163270.0}, {"date": "2026-05-11", "close": 2.57, "volume": 430573.0}, {"date": "2026-05-12", "close": 2.48, "volume": 250211.0}, {"date": "2026-05-13", "close": 2.49, "volume": 178329.0}, {"date": "2026-05-14", "close": 2.39, "volume": 262835.0}, {"date": "2026-05-15", "close": 2.28, "volume": 390233.0}, {"date": "2026-05-18", "close": 2.18, "volume": 494265.0}, {"date": "2026-05-19", "close": 2.17, "volume": 439974.0}, {"date": "2026-05-20", "close": 2.35, "volume": 343061.0}, {"date": "2026-05-21", "close": 2.49, "volume": 412869.0}, {"date": "2026-05-22", "close": 2.51, "volume": 396451.0}, {"date": "2026-05-26", "close": 2.42, "volume": 306350.0}, {"date": "2026-05-27", "close": 2.54, "volume": 286967.0}, {"date": "2026-05-28", "close": 2.54, "volume": 266394.0}, {"date": "2026-05-29", "close": 2.6, "volume": 189692.0}, {"date": "2026-06-01", "close": 2.51, "volume": 427145.0}, {"date": "2026-06-02", "close": 2.37, "volume": 265877.0}, {"date": "2026-06-03", "close": 2.29, "volume": 300054.0}, {"date": "2026-06-04", "close": 2.29, "volume": 334590.0}, {"date": "2026-06-05", "close": 2.15, "volume": 319605.0}, {"date": "2026-06-08", "close": 2.17, "volume": 215843.0}, {"date": "2026-06-09", "close": 2.19, "volume": 316387.0}, {"date": "2026-06-10", "close": 2.24, "volume": 445520.0}, {"date": "2026-06-11", "close": 2.37, "volume": 255073.0}, {"date": "2026-06-12", "close": 2.37, "volume": 414942.0}, {"date": "2026-06-15", "close": 2.34, "volume": 280696.0}, {"date": "2026-06-16", "close": 2.29, "volume": 413580.0}, {"date": "2026-06-17", "close": 2.25, "volume": 947529.0}, {"date": "2026-06-18", "close": 2.26, "volume": 696851.0}, {"date": "2026-06-22", "close": 2.4, "volume": 575943.0}, {"date": "2026-06-23", "close": 2.41, "volume": 348568.0}, {"date": "2026-06-24", "close": 2.31, "volume": 361275.0}, {"date": "2026-06-25", "close": 2.21, "volume": 377719.0}, {"date": "2026-06-26", "close": 2.36, "volume": 5571117.0}, {"date": "2026-06-29", "close": 2.77, "volume": 851758.0}, {"date": "2026-06-30", "close": 2.67, "volume": 657470.0}, {"date": "2026-07-01", "close": 2.59, "volume": 300209.0}, {"date": "2026-07-02", "close": 2.74, "volume": 351236.0}, {"date": "2026-07-06", "close": 2.67, "volume": 225339.0}, {"date": "2026-07-07", "close": 2.57, "volume": 440965.0}, {"date": "2026-07-08", "close": 2.73, "volume": 257810.0}, {"date": "2026-07-09", "close": 2.7, "volume": 271182.0}, {"date": "2026-07-10", "close": 2.63, "volume": 319065.0}, {"date": "2026-07-13", "close": 2.64, "volume": 407078.0}, {"date": "2026-07-14", "close": 2.53, "volume": 546296.0}, {"date": "2026-07-15", "close": 2.22, "volume": 676191.0}, {"date": "2026-07-16", "close": 2.17, "volume": 702016.0}, {"date": "2026-07-17", "close": 2.25, "volume": 306047.0}, {"date": "2026-07-20", "close": 2.21, "volume": 255201.0}, {"date": "2026-07-21", "close": 2.23, "volume": 159603.0}, {"date": "2026-07-22", "close": 2.21, "volume": 200247.0}, {"date": "2026-07-23", "close": 2.17, "volume": 286326.0}, {"date": "2026-07-24", "close": 2.13, "volume": 226142.0}, {"date": "2026-07-27", "close": 2.2, "volume": 244610.0}, {"date": "2026-07-28", "close": 2.28, "volume": 855733.0}, {"date": "2026-07-29", "close": 2.11, "volume": 483040.0}, {"date": "2026-07-30", "close": 2.17, "volume": 333425.0}, {"date": "2026-07-31", "close": 2.15, "volume": 263176.0}, {"date": "2026-08-03", "close": 2.18, "volume": 227453.0}, {"date": "2026-08-04", "close": 2.24, "volume": 283378.0}, {"date": "2026-08-05", "close": 2.24, "volume": 298079.0}, {"date": "2026-08-06", "close": 2.28, "volume": 228245.0}, {"date": "2026-08-07", "close": 2.44, "volume": 256799.0}], "refreshing": true}