{"ticker": "ADAG", "overview": {"cik": "1818838", "ticker": "ADAG", "name": "Adagene Inc.", "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111069", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-25", "title": "FORM 6-K", "accession": "0001104659-26-110982", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-22", "title": "FORM 6-K", "accession": "0001104659-26-109485", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108386", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "FORM 6-K", "accession": "0001104659-26-106554", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-09", "title": "FORM 6-K", "accession": "0001104659-26-106137", "price_sensitive": true}, {"form": "144/A", "date": "2026-08-20", "title": "Form 144/A", "accession": "0001104659-26-099289", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0002108105-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098426", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097996", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097995", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097994", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001678057-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002120696-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001104659-26-094468", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092176", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080580", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-071145", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001678057-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-07", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000109", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044885", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-02", "title": "Prospectus", "accession": "0001104659-26-039189", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-038868", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-02", "title": "Prospectus", "accession": "0001104659-26-038861", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-038858", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 13500.0, "sell_n": 0, "sell_sum": 0, "net": 13500.0, "insiders": 2, "first_date": "2026-08-14", "last_date": "2026-09-23"}, "metrics": {"ticker": "ADAG", "has_prices": true, "as_of": "2026-09-24", "last": 2.98, "prev_close": 2.97, "change": 0.009999999999999787, "change_pct": 0.003367003367003295, "session_volume": 317092.0, "vwap_5": 3.131122255811804, "vwap_20": 3.3083615216332922, "vwap_60": 3.783521721549414, "vwap_250": 3.3306895434380097, "high_52w": 4.78, "low_52w": 1.405, "avg_volume_20": 220599.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-111069", "src": "INSIDERS", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Man Kin Tam", "who_key": "Tam Man Kin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6000.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO puts $6K into ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/2106478/000110465926111069/0001104659-26-111069-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "0001104659-26-098426", "src": "INSIDERS", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7500.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Board insider adds $8K of ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/000110465926098426/0001104659-26-098426-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001678057-26-000006", "src": "13DG", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Adagene Inc.", "who_key": "Adagene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Adagene Inc. moves to a 3.5% passive stake in ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/0001678057-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001104659-26-097996", "src": "INSIDERS", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Li Zhu", "who_key": "Zhu Li", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on ADAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104427/000110465926097996/0001104659-26-097996-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001104659-26-097995", "src": "INSIDERS", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Andy Yiu Leung Cheung", "who_key": "Cheung Andy Yiu Leung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on ADAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2110863/000110465926097995/0001104659-26-097995-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001104659-26-097994", "src": "INSIDERS", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on ADAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/000110465926097994/0001104659-26-097994-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0002120696-26-000002", "src": "INSIDERS", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Ulf Grawunder", "who_key": "Grawunder Ulf", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Director files routine paperwork on ADAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120696/000212069626000002/0002120696-26-000002-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001104659-26-071145", "src": "13DG", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Adagene Inc.", "who_key": "Adagene Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Adagene Inc. moves to a 7.09% activist stake in ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/0001104659-26-071145-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-05", "mins": 216949}, {"id": "13DG-0001678057-26-000003", "src": "13DG", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Adagene Inc.", "who_key": "Adagene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Adagene Inc. moves to a 5.9% passive stake in ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/0001678057-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001274173-26-000109", "src": "13DG", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Adagene Inc.", "who_key": "Adagene Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Adagene Inc. takes a 10.1% passive stake in ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/0001274173-26-000109-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}], "recent_buys": [{"id": "0001104659-26-111069", "src": "INSIDERS", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Man Kin Tam", "who_key": "Tam Man Kin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6000.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "CFO puts $6K into ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/2106478/000110465926111069/0001104659-26-111069-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "0001104659-26-098426", "src": "INSIDERS", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Cuong DO V", "who_key": "DO CUONG V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7500.0, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Board insider adds $8K of ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/000110465926098426/0001104659-26-098426-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}], "institutional": [{"id": "13DG-0001678057-26-000006", "src": "13DG", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Adagene Inc.", "who_key": "Adagene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Adagene Inc. moves to a 3.5% passive stake in ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/0001678057-26-000006-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001104659-26-071145", "src": "13DG", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Adagene Inc.", "who_key": "Adagene Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Adagene Inc. moves to a 7.09% activist stake in ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/0001104659-26-071145-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-05", "mins": 216949}, {"id": "13DG-0001678057-26-000003", "src": "13DG", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Adagene Inc.", "who_key": "Adagene Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Adagene Inc. moves to a 5.9% passive stake in ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/0001678057-26-000003-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001274173-26-000109", "src": "13DG", "ticker": "ADAG", "cik": "1818838", "company": "Adagene Inc.", "company_raw": "Adagene Inc.", "who": "Adagene Inc.", "who_key": "Adagene Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Cayman Islands", "headline": "Adagene Inc. takes a 10.1% passive stake in ADAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/0001274173-26-000109-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258709}], "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": "Adagene Inc. - ADS, each representing 1.25 ordinary shares", "new_value": "Adagene Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001818838", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001818838", "applied": 1, "detected_at": "2026-09-10T03:13:30.489494"}]}, "key_people": [{"who": "Cuong DO V", "who_key": "DO CUONG V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7500.0, "sold": 0, "net": 7500.0, "trades": 1, "top_score": 26.2, "lean": "buying", "history": [{"action": "BUY", "amount": 7500.0, "date": "2026-08-14", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/000110465926098426/0001104659-26-098426-index.htm"}], "latest": {"action": "BUY", "amount": 7500.0, "date": "2026-08-14", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1818838/000110465926098426/0001104659-26-098426-index.htm"}}, {"who": "Man Kin Tam", "who_key": "Tam Man Kin", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 6000.0, "sold": 0, "net": 6000.0, "trades": 1, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 6000.0, "date": "2026-09-23", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2106478/000110465926111069/0001104659-26-111069-index.htm"}], "latest": {"action": "BUY", "amount": 6000.0, "date": "2026-09-23", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2106478/000110465926111069/0001104659-26-111069-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 7500.0}, {"date": "2026-09-23", "net": 6000.0}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111069", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-25", "title": "FORM 6-K", "accession": "0001104659-26-110982", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-22", "title": "FORM 6-K", "accession": "0001104659-26-109485", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-108386", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-10", "title": "FORM 6-K", "accession": "0001104659-26-106554", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-09", "title": "FORM 6-K", "accession": "0001104659-26-106137", "price_sensitive": true}, {"form": "144/A", "date": "2026-08-20", "title": "Form 144/A", "accession": "0001104659-26-099289", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0002108105-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-098426", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097996", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097995", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097994", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001678057-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0002120696-26-000002", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001104659-26-094468", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-092176", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-06", "title": "FORM 6-K", "accession": "0001104659-26-080580", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-08", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-071145", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001678057-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-07", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000109", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-17", "title": "FORM 6-K", "accession": "0001104659-26-044885", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-02", "title": "Prospectus", "accession": "0001104659-26-039189", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-038868", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-02", "title": "Prospectus", "accession": "0001104659-26-038861", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-02", "title": "FORM 6-K", "accession": "0001104659-26-038858", "price_sensitive": true}], "performance": {"ticker": "ADAG", "has_prices": true, "summary": {"n": 2, "avg": -0.09561379561379567, "win_rate": 0.5, "best": 0.003367003367003295, "worst": -0.19459459459459463, "as_of": "2026-09-24"}, "buys": [{"who": "Tam Man Kin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer, Director", "amount": 6000.0, "date": "2026-09-23", "score": 35.6, "ref_price": 2.97, "return": 0.003367003367003295}, {"who": "DO CUONG V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7500.0, "date": "2026-08-14", "score": 26.2, "ref_price": 3.7, "return": -0.19459459459459463}]}, "price_series": [{"date": "2021-02-09", "close": 29.99, "volume": 5135344.0}, {"date": "2021-02-10", "close": 26.2, "volume": 1014890.0}, {"date": "2021-02-11", "close": 29.6, "volume": 499801.0}, {"date": "2021-02-12", "close": 27.66, "volume": 309344.0}, {"date": "2021-02-16", "close": 25.56, "volume": 187260.0}, {"date": "2021-02-17", "close": 25.46, "volume": 142744.0}, {"date": "2021-02-18", "close": 25.16, "volume": 94077.0}, {"date": "2021-02-19", "close": 26.32, "volume": 76289.0}, {"date": "2021-02-22", "close": 26.24, "volume": 184558.0}, {"date": "2021-02-23", "close": 24.86, "volume": 209125.0}, {"date": "2021-02-24", "close": 25.0, "volume": 63764.0}, {"date": "2021-02-25", "close": 24.86, "volume": 76056.0}, {"date": "2021-02-26", "close": 24.5, "volume": 47084.0}, {"date": "2021-03-01", "close": 24.98, "volume": 12540.0}, {"date": "2021-03-02", "close": 24.56, "volume": 14571.0}, {"date": "2021-03-03", "close": 23.75, "volume": 70398.0}, {"date": "2021-03-04", "close": 22.99, "volume": 94275.0}, {"date": "2021-03-05", "close": 23.11, "volume": 70573.0}, {"date": "2021-03-08", "close": 21.72, "volume": 90921.0}, {"date": "2021-03-09", "close": 21.22, "volume": 66728.0}, {"date": "2021-03-10", "close": 21.01, "volume": 105248.0}, {"date": "2021-03-11", "close": 21.38, "volume": 70001.0}, {"date": "2021-03-12", "close": 22.22, "volume": 45636.0}, {"date": "2021-03-15", "close": 21.95, "volume": 17299.0}, {"date": "2021-03-16", "close": 22.36, "volume": 10117.0}, {"date": "2021-03-17", "close": 22.0, "volume": 5575.0}, {"date": "2021-03-18", "close": 21.41, "volume": 6743.0}, {"date": "2021-03-19", "close": 20.95, "volume": 22761.0}, {"date": "2021-03-22", "close": 18.77, "volume": 81909.0}, {"date": "2021-03-23", "close": 18.73, "volume": 177386.0}, {"date": "2021-03-24", "close": 17.74, "volume": 23873.0}, {"date": "2021-03-25", "close": 17.71, "volume": 9431.0}, {"date": "2021-03-26", "close": 17.73, "volume": 12757.0}, {"date": "2021-03-29", "close": 17.0, "volume": 11103.0}, {"date": "2021-03-30", "close": 17.39, "volume": 17920.0}, {"date": "2021-03-31", "close": 17.95, "volume": 21501.0}, {"date": "2021-04-01", "close": 17.68, "volume": 8800.0}, {"date": "2021-04-05", "close": 17.87, "volume": 10884.0}, {"date": "2021-04-06", "close": 17.75, "volume": 4892.0}, {"date": "2021-04-07", "close": 16.95, "volume": 17633.0}, {"date": "2021-04-08", "close": 15.84, "volume": 23312.0}, {"date": "2021-04-09", "close": 14.48, "volume": 43013.0}, {"date": "2021-04-12", "close": 13.43, "volume": 32398.0}, {"date": "2021-04-13", "close": 13.46, "volume": 18590.0}, {"date": "2021-04-14", "close": 13.6, "volume": 25867.0}, {"date": "2021-04-15", "close": 13.2, "volume": 26180.0}, {"date": "2021-04-16", "close": 13.39, "volume": 19529.0}, {"date": "2021-04-19", "close": 13.33, "volume": 9766.0}, {"date": "2021-04-20", "close": 13.5, "volume": 102651.0}, {"date": "2021-04-21", "close": 15.4, "volume": 51807.0}, {"date": "2021-04-22", "close": 14.07, "volume": 72658.0}, {"date": "2021-04-23", "close": 14.88, "volume": 7190.0}, {"date": "2021-04-26", "close": 15.05, "volume": 9624.0}, {"date": "2021-04-27", "close": 15.175, "volume": 6010.0}, {"date": "2021-04-28", "close": 14.81, "volume": 170162.0}, {"date": "2021-04-29", "close": 14.78, "volume": 11415.0}, {"date": "2021-04-30", "close": 14.6, "volume": 90347.0}, {"date": "2021-05-03", "close": 14.49, "volume": 11528.0}, {"date": "2021-05-04", "close": 13.69, "volume": 19733.0}, {"date": "2021-05-05", "close": 13.4, "volume": 11592.0}, {"date": "2021-05-06", "close": 12.67, "volume": 16032.0}, {"date": "2021-05-07", "close": 12.65, "volume": 12774.0}, {"date": "2021-05-10", "close": 11.8, "volume": 20574.0}, {"date": "2021-05-11", "close": 13.08, "volume": 166720.0}, {"date": "2021-05-12", "close": 12.55, "volume": 27692.0}, {"date": "2021-05-13", "close": 12.55, "volume": 6890.0}, {"date": "2021-05-14", "close": 12.7, "volume": 3712.0}, {"date": "2021-05-17", "close": 12.6, "volume": 4340.0}, {"date": "2021-05-18", "close": 12.53, "volume": 4092.0}, {"date": "2021-05-19", "close": 12.64, "volume": 8577.0}, {"date": "2021-05-20", "close": 12.8, "volume": 14580.0}, {"date": "2021-05-21", "close": 13.2, "volume": 61204.0}, {"date": "2021-05-24", "close": 13.0, "volume": 11065.0}, {"date": "2021-05-25", "close": 13.0, "volume": 10525.0}, {"date": "2021-05-26", "close": 12.74, "volume": 12070.0}, {"date": "2021-05-27", "close": 12.7, "volume": 8979.0}, {"date": "2021-05-28", "close": 14.18, "volume": 161116.0}, {"date": "2021-06-01", "close": 13.99, "volume": 903033.0}, {"date": "2021-06-02", "close": 13.78, "volume": 11294.0}, {"date": "2021-06-03", "close": 13.65, "volume": 5886.0}, {"date": "2021-06-04", "close": 13.78, "volume": 3262.0}, {"date": "2021-06-07", "close": 13.9, "volume": 10949.0}, {"date": "2021-06-08", "close": 13.68, "volume": 8755.0}, {"date": "2021-06-09", "close": 13.56, "volume": 7975.0}, {"date": "2021-06-10", "close": 13.73, "volume": 3103.0}, {"date": "2021-06-11", "close": 13.53, "volume": 4896.0}, {"date": "2021-06-14", "close": 13.59, "volume": 10697.0}, {"date": "2021-06-15", "close": 13.61, "volume": 2106.0}, {"date": "2021-06-16", "close": 13.8601, "volume": 6149.0}, {"date": "2021-06-17", "close": 14.0, "volume": 10259.0}, {"date": "2021-06-18", "close": 14.0, "volume": 15655.0}, {"date": "2021-06-21", "close": 13.89, "volume": 7497.0}, {"date": "2021-06-22", "close": 14.01, "volume": 26608.0}, {"date": "2021-06-23", "close": 14.0, "volume": 13755.0}, {"date": "2021-06-24", "close": 13.99, "volume": 42984.0}, {"date": "2021-06-25", "close": 14.25, "volume": 115682.0}, {"date": "2021-06-28", "close": 14.29, "volume": 130140.0}, {"date": "2021-06-29", "close": 13.96, "volume": 18202.0}, {"date": "2021-06-30", "close": 13.56, "volume": 36013.0}, {"date": "2021-07-01", "close": 13.9, "volume": 8551.0}, {"date": "2021-07-02", "close": 13.68, "volume": 16598.0}, {"date": "2021-07-06", "close": 12.7, "volume": 45642.0}, {"date": "2021-07-07", "close": 13.49, "volume": 73571.0}, {"date": "2021-07-08", "close": 13.47, "volume": 13464.0}, {"date": "2021-07-09", "close": 14.18, "volume": 36481.0}, {"date": "2021-07-12", "close": 15.165, "volume": 25795.0}, {"date": "2021-07-13", "close": 16.85, "volume": 53991.0}, {"date": "2021-07-14", "close": 17.95, "volume": 73212.0}, {"date": "2021-07-15", "close": 17.7, "volume": 56713.0}, {"date": "2021-07-16", "close": 18.62, "volume": 80992.0}, {"date": "2021-07-19", "close": 18.64, "volume": 45942.0}, {"date": "2021-07-20", "close": 19.0, "volume": 47402.0}, {"date": "2021-07-21", "close": 19.88, "volume": 45990.0}, {"date": "2021-07-22", "close": 20.68, "volume": 65709.0}, {"date": "2021-07-23", "close": 20.07, "volume": 173084.0}, {"date": "2021-07-26", "close": 16.86, "volume": 63705.0}, {"date": "2021-07-27", "close": 13.7, "volume": 80323.0}, {"date": "2021-07-28", "close": 15.46, "volume": 124224.0}, {"date": "2021-07-29", "close": 15.43, "volume": 104937.0}, {"date": "2021-07-30", "close": 15.47, "volume": 10707.0}, {"date": "2021-08-02", "close": 16.49, "volume": 29428.0}, {"date": "2021-08-03", "close": 16.74, "volume": 21740.0}, {"date": "2021-08-04", "close": 17.99, "volume": 12902.0}, {"date": "2021-08-05", "close": 19.21, "volume": 45250.0}, {"date": "2021-08-06", "close": 17.41, "volume": 23767.0}, {"date": "2021-08-09", "close": 18.77, "volume": 20762.0}, {"date": "2021-08-10", "close": 18.4, "volume": 1547.0}, {"date": "2021-08-11", "close": 17.21, "volume": 8782.0}, {"date": "2021-08-12", "close": 17.3, "volume": 8285.0}, {"date": "2021-08-13", "close": 18.5, "volume": 6452.0}, {"date": "2021-08-16", "close": 18.0, "volume": 6866.0}, {"date": "2021-08-17", "close": 18.545, "volume": 36465.0}, {"date": "2021-08-18", "close": 17.8, "volume": 5555.0}, {"date": "2021-08-19", "close": 17.49, "volume": 22118.0}, {"date": "2021-08-20", "close": 16.5, "volume": 48548.0}, {"date": "2021-08-23", "close": 16.6, "volume": 7153.0}, {"date": "2021-08-24", "close": 16.89, "volume": 17036.0}, {"date": "2021-08-25", "close": 17.0905, "volume": 32017.0}, {"date": "2021-08-26", "close": 16.88, "volume": 4556.0}, {"date": "2021-08-27", "close": 16.97, "volume": 9938.0}, {"date": "2021-08-30", "close": 16.7862, "volume": 17756.0}, {"date": "2021-08-31", "close": 16.16, "volume": 24678.0}, {"date": "2021-09-01", "close": 16.49, "volume": 45642.0}, {"date": "2021-09-02", "close": 16.82, "volume": 21575.0}, {"date": "2021-09-03", "close": 16.77, "volume": 5223.0}, {"date": "2021-09-07", "close": 16.48, "volume": 21661.0}, {"date": "2021-09-08", "close": 17.05, "volume": 52552.0}, {"date": "2021-09-09", "close": 17.15, "volume": 39390.0}, {"date": "2021-09-10", "close": 16.41, "volume": 15574.0}, {"date": "2021-09-13", "close": 15.49, "volume": 20832.0}, {"date": "2021-09-14", "close": 15.68, "volume": 52353.0}, {"date": "2021-09-15", "close": 15.25, "volume": 105641.0}, {"date": "2021-09-16", "close": 14.51, "volume": 15369.0}, {"date": "2021-09-17", "close": 15.22, "volume": 23032.0}, {"date": "2021-09-20", "close": 14.7, "volume": 3784.0}, {"date": "2021-09-21", "close": 14.48, "volume": 17128.0}, {"date": "2021-09-22", "close": 14.35, "volume": 21777.0}, {"date": "2021-09-23", "close": 14.39, "volume": 2586.0}, {"date": "2021-09-24", "close": 14.205, "volume": 3758.0}, {"date": "2021-09-27", "close": 14.25, "volume": 11316.0}, {"date": "2021-09-28", "close": 14.29, "volume": 9190.0}, {"date": "2021-09-29", "close": 14.48, "volume": 6037.0}, {"date": "2021-09-30", "close": 14.365, "volume": 3497.0}, {"date": "2021-10-01", "close": 14.25, "volume": 5796.0}, {"date": "2021-10-04", "close": 14.44, "volume": 34425.0}, {"date": "2021-10-05", "close": 14.18, "volume": 31556.0}, {"date": "2021-10-06", "close": 14.18, "volume": null}, {"date": "2021-10-07", "close": 13.65, "volume": 11896.0}, {"date": "2021-10-08", "close": 13.3, "volume": 12725.0}, {"date": "2021-10-11", "close": 12.54, "volume": 22461.0}, {"date": "2021-10-12", "close": 12.31, "volume": 32803.0}, {"date": "2021-10-13", "close": 11.35, "volume": 63630.0}, {"date": "2021-10-14", "close": 11.74, "volume": 18370.0}, {"date": "2021-10-15", "close": 11.7, "volume": 33926.0}, {"date": "2021-10-18", "close": 11.84, "volume": 14621.0}, {"date": "2021-10-19", "close": 11.84, "volume": 35000.0}, {"date": "2021-10-20", "close": 12.09, "volume": 22272.0}, {"date": "2021-10-21", "close": 12.15, "volume": 13479.0}, {"date": "2021-10-22", "close": 11.84, "volume": 23852.0}, {"date": "2021-10-25", "close": 11.81, "volume": 13184.0}, {"date": "2021-10-26", "close": 11.83, "volume": 9696.0}, {"date": "2021-10-27", "close": 11.82, "volume": 10906.0}, {"date": "2021-10-28", "close": 11.13, "volume": 26081.0}, {"date": "2021-10-29", "close": 11.24, "volume": 19479.0}, {"date": "2021-11-01", "close": 11.59, "volume": 14222.0}, {"date": "2021-11-02", "close": 11.5, "volume": 9893.0}, {"date": "2021-11-03", "close": 11.2, "volume": 11531.0}, {"date": "2021-11-04", "close": 11.82, "volume": 10709.0}, {"date": "2021-11-05", "close": 11.71, "volume": 6950.0}, {"date": "2021-11-08", "close": 11.5, "volume": 2833.0}, {"date": "2021-11-09", "close": 11.33, "volume": 9275.0}, {"date": "2021-11-10", "close": 12.0, "volume": 11436.0}, {"date": "2021-11-11", "close": 11.6, "volume": 7061.0}, {"date": "2021-11-12", "close": 11.0, "volume": 13325.0}, {"date": "2021-11-15", "close": 10.29, "volume": 19360.0}, {"date": "2021-11-16", "close": 9.65, "volume": 23456.0}, {"date": "2021-11-17", "close": 9.36, "volume": 28911.0}, {"date": "2021-11-18", "close": 9.62, "volume": 15246.0}, {"date": "2021-11-19", "close": 9.76, "volume": 19565.0}, {"date": "2021-11-22", "close": 9.2928, "volume": 12768.0}, {"date": "2021-11-23", "close": 9.0, "volume": 12540.0}, {"date": "2021-11-24", "close": 9.0, "volume": 17779.0}, {"date": "2021-11-26", "close": 8.69, "volume": 6952.0}, {"date": "2021-11-29", "close": 8.5, "volume": 22694.0}, {"date": "2021-11-30", "close": 8.22, "volume": 87994.0}, {"date": "2021-12-01", "close": 8.1, "volume": 20646.0}, {"date": "2021-12-02", "close": 7.8, "volume": 8243.0}, {"date": "2021-12-03", "close": 7.77, "volume": 8156.0}, {"date": "2021-12-06", "close": 8.27, "volume": 95657.0}, {"date": "2021-12-07", "close": 9.95, "volume": 102534.0}, {"date": "2021-12-08", "close": 10.18, "volume": 38471.0}, {"date": "2021-12-09", "close": 9.67, "volume": 24119.0}, {"date": "2021-12-10", "close": 9.4, "volume": 11034.0}, {"date": "2021-12-13", "close": 8.13, "volume": 39780.0}, {"date": "2021-12-14", "close": 8.79, "volume": 21010.0}, {"date": "2021-12-15", "close": 8.99, "volume": 5352.0}, {"date": "2021-12-16", "close": 7.74, "volume": 17166.0}, {"date": "2021-12-17", "close": 7.51, "volume": 19859.0}, {"date": "2021-12-20", "close": 7.52, "volume": 31238.0}, {"date": "2021-12-21", "close": 7.92, "volume": 37647.0}, {"date": "2021-12-22", "close": 7.4, "volume": 20876.0}, {"date": "2021-12-23", "close": 7.5, "volume": 29621.0}, {"date": "2021-12-27", "close": 7.56, "volume": 25219.0}, {"date": "2021-12-28", "close": 7.69, "volume": 13053.0}, {"date": "2021-12-29", "close": 7.89, "volume": 19261.0}, {"date": "2021-12-30", "close": 8.1, "volume": 4541.0}, {"date": "2021-12-31", "close": 8.0684, "volume": 7982.0}, {"date": "2022-01-03", "close": 8.04, "volume": 1433.0}, {"date": "2022-01-04", "close": 7.71, "volume": 11193.0}, {"date": "2022-01-05", "close": 7.73, "volume": 15715.0}, {"date": "2022-01-06", "close": 8.15, "volume": 7259.0}, {"date": "2022-01-07", "close": 8.785, "volume": 13636.0}, {"date": "2022-01-10", "close": 8.69, "volume": 3775.0}, {"date": "2022-01-11", "close": 8.3, "volume": 24965.0}, {"date": "2022-01-12", "close": 8.76, "volume": 7225.0}, {"date": "2022-01-13", "close": 8.53, "volume": 16694.0}, {"date": "2022-01-14", "close": 8.185, "volume": 13162.0}, {"date": "2022-01-18", "close": 7.6001, "volume": 35871.0}, {"date": "2022-01-19", "close": 7.67, "volume": 33850.0}, {"date": "2022-01-20", "close": 7.49, "volume": 15653.0}, {"date": "2022-01-21", "close": 7.47, "volume": 5676.0}, {"date": "2022-01-24", "close": 7.12, "volume": 9589.0}, {"date": "2022-01-25", "close": 6.67, "volume": 35223.0}, {"date": "2022-01-26", "close": 7.195, "volume": 9688.0}, {"date": "2022-01-27", "close": 6.98, "volume": 21376.0}, {"date": "2022-01-28", "close": 6.96, "volume": 65655.0}, {"date": "2022-01-31", "close": 7.24, "volume": 523.0}, {"date": "2022-02-01", "close": 7.32, "volume": 4061.0}, {"date": "2022-02-02", "close": 7.36, "volume": 2199.0}, {"date": "2022-02-03", "close": 7.24, "volume": 3517.0}, {"date": "2022-02-04", "close": 7.0, "volume": 3782.0}, {"date": "2022-02-07", "close": 7.0, "volume": 18137.0}, {"date": "2022-02-08", "close": 7.24, "volume": 5221.0}, {"date": "2022-02-09", "close": 7.5, "volume": 12107.0}, {"date": "2022-02-10", "close": 7.25, "volume": 3683.0}, {"date": "2022-02-11", "close": 7.25, "volume": 5676.0}, {"date": "2022-02-14", "close": 6.2, "volume": 14910.0}, {"date": "2022-02-15", "close": 6.5942, "volume": 10156.0}, {"date": "2022-02-16", "close": 6.48, "volume": 2930.0}, {"date": "2022-02-17", "close": 6.8, "volume": 1796.0}, {"date": "2022-02-18", "close": 6.8, "volume": 7788.0}, {"date": "2022-02-22", "close": 6.7, "volume": 2875.0}, {"date": "2022-02-23", "close": 6.42, "volume": 3148.0}, {"date": "2022-02-24", "close": 6.02, "volume": 9018.0}, {"date": "2022-02-25", "close": 6.52, "volume": 21152.0}, {"date": "2022-02-28", "close": 5.44, "volume": 33080.0}, {"date": "2022-03-01", "close": 5.5, "volume": 3744.0}, {"date": "2022-03-02", "close": 5.34, "volume": 393512.0}, {"date": "2022-03-03", "close": 4.7577, "volume": 44817.0}, {"date": "2022-03-04", "close": 4.71, "volume": 23101.0}, {"date": "2022-03-07", "close": 5.04, "volume": 30636.0}, {"date": "2022-03-08", "close": 4.9, "volume": 16662.0}, {"date": "2022-03-09", "close": 4.85, "volume": 102064.0}, {"date": "2022-03-10", "close": 4.8687, "volume": 20752.0}, {"date": "2022-03-11", "close": 4.6, "volume": 35483.0}, {"date": "2022-03-14", "close": 4.54, "volume": 26997.0}, {"date": "2022-03-15", "close": 4.85, "volume": 25040.0}, {"date": "2022-03-16", "close": 4.84, "volume": 140685.0}, {"date": "2022-03-17", "close": 4.6, "volume": 49537.0}, {"date": "2022-03-18", "close": 4.8, "volume": 74598.0}, {"date": "2022-03-21", "close": 4.61, "volume": 39477.0}, {"date": "2022-03-22", "close": 4.47, "volume": 53300.0}, {"date": "2022-03-23", "close": 4.34, "volume": 58982.0}, {"date": "2022-03-24", "close": 4.33, "volume": 51585.0}, {"date": "2022-03-25", "close": 4.32, "volume": 23454.0}, {"date": "2022-03-28", "close": 3.99, "volume": 33267.0}, {"date": "2022-03-29", "close": 3.99, "volume": 77156.0}, {"date": "2022-03-30", "close": 3.66, "volume": 56344.0}, {"date": "2022-03-31", "close": 3.5, "volume": 119220.0}, {"date": "2022-04-01", "close": 3.65, "volume": 91345.0}, {"date": "2022-04-04", "close": 3.78, "volume": 51962.0}, {"date": "2022-04-05", "close": 3.63, "volume": 40930.0}, {"date": "2022-04-06", "close": 3.69, "volume": 27853.0}, {"date": "2022-04-07", "close": 3.65, "volume": 9849.0}, {"date": "2022-04-08", "close": 3.57, "volume": 40855.0}, {"date": "2022-04-11", "close": 3.85, "volume": 106482.0}, {"date": "2022-04-12", "close": 3.71, "volume": 59037.0}, {"date": "2022-04-13", "close": 3.775, "volume": 17613.0}, {"date": "2022-04-14", "close": 3.71, "volume": 411.0}, {"date": "2022-04-18", "close": 3.6617, "volume": 17019.0}, {"date": "2022-04-19", "close": 3.65, "volume": 37834.0}, {"date": "2022-04-20", "close": 3.59, "volume": 25425.0}, {"date": "2022-04-21", "close": 3.73, "volume": 23346.0}, {"date": "2022-04-22", "close": 3.65, "volume": 17168.0}, {"date": "2022-04-25", "close": 3.64, "volume": 24398.0}, {"date": "2022-04-26", "close": 3.71, "volume": 15027.0}, {"date": "2022-04-27", "close": 3.7, "volume": 11107.0}, {"date": "2022-04-28", "close": 3.65, "volume": 21881.0}, {"date": "2022-04-29", "close": 3.65, "volume": 14916.0}, {"date": "2022-05-02", "close": 3.63, "volume": 69423.0}, {"date": "2022-05-03", "close": 3.65, "volume": 18079.0}, {"date": "2022-05-04", "close": 3.56, "volume": 2307.0}, {"date": "2022-05-05", "close": 3.5, "volume": 18990.0}, {"date": "2022-05-06", "close": 3.23, "volume": 11648.0}, {"date": "2022-05-09", "close": 2.94, "volume": 13251.0}, {"date": "2022-05-10", "close": 3.03, "volume": 12041.0}, {"date": "2022-05-11", "close": 3.14, "volume": 10674.0}, {"date": "2022-05-12", "close": 3.147, "volume": 13715.0}, {"date": "2022-05-13", "close": 3.19, "volume": 11335.0}, {"date": "2022-05-16", "close": 3.12, "volume": 8764.0}, {"date": "2022-05-17", "close": 2.97, "volume": 28354.0}, {"date": "2022-05-18", "close": 2.88, "volume": 23692.0}, {"date": "2022-05-19", "close": 2.855, "volume": 41985.0}, {"date": "2022-05-20", "close": 2.82, "volume": 21812.0}, {"date": "2022-05-23", "close": 2.82, "volume": 21010.0}, {"date": "2022-05-24", "close": 2.82, "volume": 13610.0}, {"date": "2022-05-25", "close": 2.82, "volume": 19036.0}, {"date": "2022-05-26", "close": 2.82, "volume": 20545.0}, {"date": "2022-05-27", "close": 2.8, "volume": 29143.0}, {"date": "2022-05-31", "close": 2.8, "volume": 23299.0}, {"date": "2022-06-01", "close": 2.87, "volume": 24056.0}, {"date": "2022-06-02", "close": 2.86, "volume": 15605.0}, {"date": "2022-06-03", "close": 2.8, "volume": 1737.0}, {"date": "2022-06-06", "close": 2.8, "volume": 6411.0}, {"date": "2022-06-07", "close": 2.72, "volume": 19613.0}, {"date": "2022-06-08", "close": 2.76, "volume": 18102.0}, {"date": "2022-06-09", "close": 2.58, "volume": 14836.0}, {"date": "2022-06-10", "close": 2.56, "volume": 9945.0}, {"date": "2022-06-13", "close": 2.45, "volume": 18362.0}, {"date": "2022-06-14", "close": 2.46, "volume": 563.0}, {"date": "2022-06-15", "close": 2.0, "volume": 1361012.0}, {"date": "2022-06-16", "close": 1.99, "volume": 33411.0}, {"date": "2022-06-17", "close": 2.0, "volume": 40811.0}, {"date": "2022-06-21", "close": 2.05, "volume": 51466.0}, {"date": "2022-06-22", "close": 2.0, "volume": 53850.0}, {"date": "2022-06-23", "close": 2.0, "volume": 48351.0}, {"date": "2022-06-24", "close": 2.0, "volume": 81961.0}, {"date": "2022-06-27", "close": 2.1, "volume": 121391.0}, {"date": "2022-06-28", "close": 2.1, "volume": 21593.0}, {"date": "2022-06-29", "close": 2.095, "volume": 521694.0}, {"date": "2022-06-30", "close": 2.0658, "volume": 367896.0}, {"date": "2022-07-01", "close": 1.99, "volume": 80713.0}, {"date": "2022-07-05", "close": 1.99, "volume": 129185.0}, {"date": "2022-07-06", "close": 1.97, "volume": 57393.0}, {"date": "2022-07-07", "close": 2.04, "volume": 127162.0}, {"date": "2022-07-08", "close": 2.09, "volume": 95917.0}, {"date": "2022-07-11", "close": 2.08, "volume": 50037.0}, {"date": "2022-07-12", "close": 2.04, "volume": 63027.0}, {"date": "2022-07-13", "close": 2.03, "volume": 69021.0}, {"date": "2022-07-14", "close": 1.93, "volume": 69327.0}, {"date": "2022-07-15", "close": 1.935, "volume": 49753.0}, {"date": "2022-07-18", "close": 2.0, "volume": 33544.0}, {"date": "2022-07-19", "close": 1.95, "volume": 92126.0}, {"date": "2022-07-20", "close": 1.92, "volume": 14777.0}, {"date": "2022-07-21", "close": 1.9, "volume": 18712.0}, {"date": "2022-07-22", "close": 1.83, "volume": 11627.0}, {"date": "2022-07-25", "close": 1.77, "volume": 36089.0}, {"date": "2022-07-26", "close": 1.78, "volume": 44829.0}, {"date": "2022-07-27", "close": 1.79, "volume": 3723.0}, {"date": "2022-07-28", "close": 1.7, "volume": 30959.0}, {"date": "2022-07-29", "close": 1.69, "volume": 13513.0}, {"date": "2022-08-01", "close": 1.59, "volume": 17939.0}, {"date": "2022-08-02", "close": 1.55, "volume": 30647.0}, {"date": "2022-08-03", "close": 1.5, "volume": 114320.0}, {"date": "2022-08-04", "close": 1.3987, "volume": 172199.0}, {"date": "2022-08-05", "close": 1.47, "volume": 47956.0}, {"date": "2022-08-08", "close": 1.44, "volume": 94225.0}, {"date": "2022-08-09", "close": 1.44, "volume": 39665.0}, {"date": "2022-08-10", "close": 1.47, "volume": 86500.0}, {"date": "2022-08-11", "close": 1.46, "volume": 57391.0}, {"date": "2022-08-12", "close": 1.41, "volume": 207926.0}, {"date": "2022-08-15", "close": 1.4, "volume": 107294.0}, {"date": "2022-08-16", "close": 1.37, "volume": 95636.0}, {"date": "2022-08-17", "close": 1.24, "volume": 300209.0}, {"date": "2022-08-18", "close": 1.31, "volume": 96080.0}, {"date": "2022-08-19", "close": 1.29, "volume": 34992.0}, {"date": "2022-08-22", "close": 1.35, "volume": 85275.0}, {"date": "2022-08-23", "close": 1.38, "volume": 13399.0}, {"date": "2022-08-24", "close": 1.43, "volume": 51072.0}, {"date": "2022-08-25", "close": 1.47, "volume": 78132.0}, {"date": "2022-08-26", "close": 1.41, "volume": 62533.0}, {"date": "2022-08-29", "close": 1.49, "volume": 113954.0}, {"date": "2022-08-30", "close": 1.47, "volume": 8142.0}, {"date": "2022-08-31", "close": 1.46, "volume": 53100.0}, {"date": "2022-09-01", "close": 1.48, "volume": 18586.0}, {"date": "2022-09-02", "close": 1.52, "volume": 41625.0}, {"date": "2022-09-06", "close": 1.52, "volume": 21680.0}, {"date": "2022-09-07", "close": 1.5, "volume": 30350.0}, {"date": "2022-09-08", "close": 1.515, "volume": 24379.0}, {"date": "2022-09-09", "close": 1.58, "volume": 21980.0}, {"date": "2022-09-12", "close": 1.58, "volume": 21578.0}, {"date": "2022-09-13", "close": 1.51, "volume": 6932.0}, {"date": "2022-09-14", "close": 1.49, "volume": 22337.0}, {"date": "2022-09-15", "close": 1.42, "volume": 10013.0}, {"date": "2022-09-16", "close": 1.4, "volume": 9090.0}, {"date": "2022-09-19", "close": 1.44, "volume": 17728.0}, {"date": "2022-09-20", "close": 1.48, "volume": 7376.0}, {"date": "2022-09-21", "close": 1.4, "volume": 9957.0}, {"date": "2022-09-22", "close": 1.37, "volume": 115056.0}, {"date": "2022-09-23", "close": 1.355, "volume": 50415.0}, {"date": "2022-09-26", "close": 1.32, "volume": 17885.0}, {"date": "2022-09-27", "close": 1.29, "volume": 53106.0}, {"date": "2022-09-28", "close": 1.32, "volume": 8324.0}, {"date": "2022-09-29", "close": 1.26, "volume": 34636.0}, {"date": "2022-09-30", "close": 1.28, "volume": 5890.0}, {"date": "2022-10-03", "close": 1.3, "volume": 7952.0}, {"date": "2022-10-04", "close": 1.29, "volume": 8112.0}, {"date": "2022-10-05", "close": 1.29, "volume": 16641.0}, {"date": "2022-10-06", "close": 1.28, "volume": 18609.0}, {"date": "2022-10-07", "close": 1.36, "volume": 17146.0}, {"date": "2022-10-10", "close": 1.31, "volume": 3803.0}, {"date": "2022-10-11", "close": 1.21, "volume": 28361.0}, {"date": "2022-10-12", "close": 1.29, "volume": 17796.0}, {"date": "2022-10-13", "close": 1.3, "volume": 11108.0}, {"date": "2022-10-14", "close": 1.31, "volume": 13873.0}, {"date": "2022-10-17", "close": 1.35, "volume": 60054.0}, {"date": "2022-10-18", "close": 1.28, "volume": 31229.0}, {"date": "2022-10-19", "close": 1.16, "volume": 84853.0}, {"date": "2022-10-20", "close": 1.17, "volume": 21271.0}, {"date": "2022-10-21", "close": 1.2, "volume": 2480.0}, {"date": "2022-10-24", "close": 1.03, "volume": 64345.0}, {"date": "2022-10-25", "close": 0.945, "volume": 125199.0}, {"date": "2022-10-26", "close": 0.9702, "volume": 54211.0}, {"date": "2022-10-27", "close": 0.9401, "volume": 1196167.0}, {"date": "2022-10-28", "close": 0.96, "volume": 10805.0}, {"date": "2022-10-31", "close": 0.9, "volume": 35461.0}, {"date": "2022-11-01", "close": 0.9499, "volume": 55160.0}, {"date": "2022-11-02", "close": 0.9203, "volume": 25808.0}, {"date": "2022-11-03", "close": 0.9571, "volume": 27717.0}, {"date": "2022-11-04", "close": 0.9651, "volume": 72462.0}, {"date": "2022-11-07", "close": 0.9436, "volume": 35187.0}, {"date": "2022-11-08", "close": 0.9502, "volume": 13215.0}, {"date": "2022-11-09", "close": 0.9332, "volume": 39946.0}, {"date": "2022-11-10", "close": 0.95, "volume": 41692.0}, {"date": "2022-11-11", "close": 0.9982, "volume": 131610.0}, {"date": "2022-11-14", "close": 1.02, "volume": 83323.0}, {"date": "2022-11-15", "close": 1.19, "volume": 119019.0}, {"date": "2022-11-16", "close": 1.02, "volume": 91728.0}, {"date": "2022-11-17", "close": 1.03, "volume": 30913.0}, {"date": "2022-11-18", "close": 1.04, "volume": 16445.0}, {"date": "2022-11-21", "close": 1.05, "volume": 23457.0}, {"date": "2022-11-22", "close": 1.07, "volume": 16532.0}, {"date": "2022-11-23", "close": 1.07, "volume": 55347.0}, {"date": "2022-11-25", "close": 1.0, "volume": 64823.0}, {"date": "2022-11-28", "close": 1.0, "volume": 20233.0}, {"date": "2022-11-29", "close": 1.0482, "volume": 10483.0}, {"date": "2022-11-30", "close": 1.08, "volume": 35302.0}, {"date": "2022-12-01", "close": 1.065, "volume": 81416.0}, {"date": "2022-12-02", "close": 1.14, "volume": 93273.0}, {"date": "2022-12-05", "close": 1.09, "volume": 112974.0}, {"date": "2022-12-06", "close": 1.11, "volume": 23490.0}, {"date": "2022-12-07", "close": 1.08, "volume": 28792.0}, {"date": "2022-12-08", "close": 1.125, "volume": 36515.0}, {"date": "2022-12-09", "close": 1.35, "volume": 223132.0}, {"date": "2022-12-12", "close": 1.31, "volume": 53511.0}, {"date": "2022-12-13", "close": 1.36, "volume": 72131.0}, {"date": "2022-12-14", "close": 1.38, "volume": 34585.0}, {"date": "2022-12-15", "close": 1.32, "volume": 55412.0}, {"date": "2022-12-16", "close": 1.46, "volume": 328274.0}, {"date": "2022-12-19", "close": 1.37, "volume": 95754.0}, {"date": "2022-12-20", "close": 1.15, "volume": 117309.0}, {"date": "2022-12-21", "close": 1.2, "volume": 29351.0}, {"date": "2022-12-22", "close": 1.23, "volume": 36118.0}, {"date": "2022-12-23", "close": 1.26, "volume": 18670.0}, {"date": "2022-12-27", "close": 1.16, "volume": 61504.0}, {"date": "2022-12-28", "close": 1.15, "volume": 18000.0}, {"date": "2022-12-29", "close": 1.2, "volume": 29234.0}, {"date": "2022-12-30", "close": 1.325, "volume": 25597.0}, {"date": "2023-01-03", "close": 1.27, "volume": 31812.0}, {"date": "2023-01-04", "close": 1.37, "volume": 45892.0}, {"date": "2023-01-05", "close": 1.44, "volume": 17660.0}, {"date": "2023-01-06", "close": 1.6, "volume": 107970.0}, {"date": "2023-01-09", "close": 1.78, "volume": 151029.0}, {"date": "2023-01-10", "close": 1.89, "volume": 129193.0}, {"date": "2023-01-11", "close": 1.8, "volume": 46815.0}, {"date": "2023-01-12", "close": 1.83, "volume": 13275.0}, {"date": "2023-01-13", "close": 1.78, "volume": 49020.0}, {"date": "2023-01-17", "close": 1.81, "volume": 34534.0}, {"date": "2023-01-18", "close": 1.77, "volume": 25906.0}, {"date": "2023-01-19", "close": 1.66, "volume": 29450.0}, {"date": "2023-01-20", "close": 1.682, "volume": 10987.0}, {"date": "2023-01-23", "close": 1.84, "volume": 15876.0}, {"date": "2023-01-24", "close": 1.84, "volume": 42787.0}, {"date": "2023-01-25", "close": 1.87, "volume": 27151.0}, {"date": "2023-01-26", "close": 1.925, "volume": 19094.0}, {"date": "2023-01-27", "close": 1.95, "volume": 68094.0}, {"date": "2023-01-30", "close": 1.88, "volume": 29499.0}, {"date": "2023-01-31", "close": 1.92, "volume": 19808.0}, {"date": "2023-02-01", "close": 1.89, "volume": 10203.0}, {"date": "2023-02-02", "close": 1.84, "volume": 47597.0}, {"date": "2023-02-03", "close": 1.88, "volume": 22334.0}, {"date": "2023-02-06", "close": 1.87, "volume": 18789.0}, {"date": "2023-02-07", "close": 1.88, "volume": 17336.0}, {"date": "2023-02-08", "close": 1.86, "volume": 17539.0}, {"date": "2023-02-09", "close": 1.9, "volume": 22680.0}, {"date": "2023-02-10", "close": 1.8749, "volume": 8368.0}, {"date": "2023-02-13", "close": 1.88, "volume": 29260.0}, {"date": "2023-02-14", "close": 1.87, "volume": 5199.0}, {"date": "2023-02-15", "close": 1.885, "volume": 3962.0}, {"date": "2023-02-16", "close": 1.87, "volume": 2542.0}, {"date": "2023-02-17", "close": 1.86, "volume": 6245.0}, {"date": "2023-02-21", "close": 1.72, "volume": 22586.0}, {"date": "2023-02-22", "close": 1.73, "volume": 1453.0}, {"date": "2023-02-23", "close": 1.69, "volume": 28316.0}, {"date": "2023-02-24", "close": 1.74, "volume": 809.0}, {"date": "2023-02-27", "close": 1.68, "volume": 5518.0}, {"date": "2023-02-28", "close": 1.6637, "volume": 31435.0}, {"date": "2023-03-01", "close": 1.81, "volume": 3573.0}, {"date": "2023-03-02", "close": 1.78, "volume": 11377.0}, {"date": "2023-03-03", "close": 1.6878, "volume": 9256.0}, {"date": "2023-03-06", "close": 1.7, "volume": 9297.0}, {"date": "2023-03-07", "close": 1.705, "volume": 11983.0}, {"date": "2023-03-08", "close": 1.705, "volume": 8024.0}, {"date": "2023-03-09", "close": 1.61, "volume": 14484.0}, {"date": "2023-03-10", "close": 1.35, "volume": 42001.0}, {"date": "2023-03-13", "close": 1.36, "volume": 32500.0}, {"date": "2023-03-14", "close": 1.43, "volume": 24349.0}, {"date": "2023-03-15", "close": 1.6, "volume": 12971.0}, {"date": "2023-03-16", "close": 1.6, "volume": 15390.0}, {"date": "2023-03-17", "close": 1.5887, "volume": 12613.0}, {"date": "2023-03-20", "close": 1.5538, "volume": 382.0}, {"date": "2023-03-21", "close": 1.55, "volume": 6008.0}, {"date": "2023-03-22", "close": 1.5364, "volume": 4816.0}, {"date": "2023-03-23", "close": 1.52, "volume": 5721.0}, {"date": "2023-03-24", "close": 1.5, "volume": 1729.0}, {"date": "2023-03-27", "close": 1.37, "volume": 17716.0}, {"date": "2023-03-28", "close": 1.45, "volume": 4353.0}, {"date": "2023-03-29", "close": 1.51, "volume": 7289.0}, {"date": "2023-03-30", "close": 1.45, "volume": 7077.0}, {"date": "2023-03-31", "close": 1.45, "volume": 8245.0}, {"date": "2023-04-03", "close": 1.35, "volume": 5951.0}, {"date": "2023-04-04", "close": 1.37, "volume": 17225.0}, {"date": "2023-04-05", "close": 1.36, "volume": 2239.0}, {"date": "2023-04-06", "close": 1.48, "volume": 2849.0}, {"date": "2023-04-10", "close": 1.415, "volume": 10969.0}, {"date": "2023-04-11", "close": 1.35, "volume": 29966.0}, {"date": "2023-04-12", "close": 1.35, "volume": 15347.0}, {"date": "2023-04-13", "close": 1.43, "volume": 11162.0}, {"date": "2023-04-14", "close": 1.49, "volume": 12082.0}, {"date": "2023-04-17", "close": 1.45, "volume": 13868.0}, {"date": "2023-04-18", "close": 1.4, "volume": 7119.0}, {"date": "2023-04-19", "close": 1.455, "volume": 5311.0}, {"date": "2023-04-20", "close": 1.48, "volume": 6788.0}, {"date": "2023-04-21", "close": 1.41, "volume": 6929.0}, {"date": "2023-04-24", "close": 1.39, "volume": 4475.0}, {"date": "2023-04-25", "close": 1.3, "volume": 6760.0}, {"date": "2023-04-26", "close": 1.355, "volume": 3560.0}, {"date": "2023-04-27", "close": 1.29, "volume": 9779.0}, {"date": "2023-04-28", "close": 1.31, "volume": 5873.0}, {"date": "2023-05-01", "close": 1.33, "volume": 4920.0}, {"date": "2023-05-02", "close": 1.33, "volume": 8821.0}, {"date": "2023-05-03", "close": 1.3, "volume": 30930.0}, {"date": "2023-05-04", "close": 1.29, "volume": 5549.0}, {"date": "2023-05-05", "close": 1.34, "volume": 15014.0}, {"date": "2023-05-08", "close": 1.33, "volume": 2988.0}, {"date": "2023-05-09", "close": 1.31, "volume": 3891.0}, {"date": "2023-05-10", "close": 1.4, "volume": 25929.0}, {"date": "2023-05-11", "close": 1.39, "volume": 3735.0}, {"date": "2023-05-12", "close": 1.4, "volume": 5563.0}, {"date": "2023-05-15", "close": 1.33, "volume": 5913.0}, {"date": "2023-05-16", "close": 1.38, "volume": 1931.0}, {"date": "2023-05-17", "close": 1.35, "volume": 6914.0}, {"date": "2023-05-18", "close": 1.5077, "volume": 18830.0}, {"date": "2023-05-19", "close": 1.49, "volume": 4065.0}, {"date": "2023-05-22", "close": 1.5, "volume": 2685.0}, {"date": "2023-05-23", "close": 1.475, "volume": 10211.0}, {"date": "2023-05-24", "close": 1.455, "volume": 3727.0}, {"date": "2023-05-25", "close": 1.35, "volume": 10939.0}, {"date": "2023-05-26", "close": 1.41, "volume": 16002.0}, {"date": "2023-05-30", "close": 1.32, "volume": 41422.0}, {"date": "2023-05-31", "close": 1.32, "volume": 4205.0}, {"date": "2023-06-01", "close": 1.32, "volume": 8859.0}, {"date": "2023-06-02", "close": 1.33, "volume": 4059.0}, {"date": "2023-06-05", "close": 1.33, "volume": 6495.0}, {"date": "2023-06-06", "close": 1.36, "volume": 1051.0}, {"date": "2023-06-07", "close": 1.35, "volume": 20693.0}, {"date": "2023-06-08", "close": 1.35, "volume": 647.0}, {"date": "2023-06-09", "close": 1.25, "volume": 40813.0}, {"date": "2023-06-12", "close": 1.24, "volume": 37878.0}, {"date": "2023-06-13", "close": 1.17, "volume": 16820.0}, {"date": "2023-06-14", "close": 1.2199, "volume": 1892.0}, {"date": "2023-06-15", "close": 1.38, "volume": 35930.0}, {"date": "2023-06-16", "close": 1.28, "volume": 15293.0}, {"date": "2023-06-20", "close": 1.21, "volume": 15673.0}, {"date": "2023-06-21", "close": 1.18, "volume": 5037.0}, {"date": "2023-06-22", "close": 1.3, "volume": 49489.0}, {"date": "2023-06-23", "close": 1.35, "volume": 100698.0}, {"date": "2023-06-26", "close": 1.76, "volume": 219427.0}, {"date": "2023-06-27", "close": 1.46, "volume": 144174.0}, {"date": "2023-06-28", "close": 1.45, "volume": 93877.0}, {"date": "2023-06-29", "close": 1.5, "volume": 74114.0}, {"date": "2023-06-30", "close": 1.48, "volume": 16847.0}, {"date": "2023-07-03", "close": 1.47, "volume": 5746.0}, {"date": "2023-07-05", "close": 1.3, "volume": 94432.0}, {"date": "2023-07-06", "close": 1.53, "volume": 110538.0}, {"date": "2023-07-07", "close": 1.6, "volume": 24710.0}, {"date": "2023-07-10", "close": 1.56, "volume": 24182.0}, {"date": "2023-07-11", "close": 1.52, "volume": 7842.0}, {"date": "2023-07-12", "close": 1.55, "volume": 35027.0}, {"date": "2023-07-13", "close": 1.57, "volume": 5490.0}, {"date": "2023-07-14", "close": 1.46, "volume": 8763.0}, {"date": "2023-07-17", "close": 1.45, "volume": 18834.0}, {"date": "2023-07-18", "close": 1.37, "volume": 12512.0}, {"date": "2023-07-19", "close": 1.32, "volume": 21898.0}, {"date": "2023-07-20", "close": 1.33, "volume": 23394.0}, {"date": "2023-07-21", "close": 1.37, "volume": 18499.0}, {"date": "2023-07-24", "close": 1.31, "volume": 13331.0}, {"date": "2023-07-25", "close": 1.3299, "volume": 6687.0}, {"date": "2023-07-26", "close": 1.37, "volume": 29087.0}, {"date": "2023-07-27", "close": 1.4, "volume": 5420.0}, {"date": "2023-07-28", "close": 1.3699, "volume": 12051.0}, {"date": "2023-07-31", "close": 1.36, "volume": 5138.0}, {"date": "2023-08-01", "close": 1.36, "volume": 10710.0}, {"date": "2023-08-02", "close": 1.35, "volume": 18698.0}, {"date": "2023-08-03", "close": 1.35, "volume": 2218.0}, {"date": "2023-08-04", "close": 1.3523, "volume": 6002.0}, {"date": "2023-08-07", "close": 1.3899, "volume": 23081.0}, {"date": "2023-08-08", "close": 1.3444, "volume": 2034.0}, {"date": "2023-08-09", "close": 1.33, "volume": 11404.0}, {"date": "2023-08-10", "close": 1.28, "volume": 10364.0}, {"date": "2023-08-11", "close": 1.34, "volume": 6870.0}, {"date": "2023-08-14", "close": 1.29, "volume": 3465.0}, {"date": "2023-08-15", "close": 1.33, "volume": 17436.0}, {"date": "2023-08-16", "close": 1.32, "volume": 24648.0}, {"date": "2023-08-17", "close": 1.3187, "volume": 2580.0}, {"date": "2023-08-18", "close": 1.15, "volume": 48268.0}, {"date": "2023-08-21", "close": 1.1901, "volume": 6207.0}, {"date": "2023-08-22", "close": 1.1952, "volume": 802.0}, {"date": "2023-08-23", "close": 1.23, "volume": 11559.0}, {"date": "2023-08-24", "close": 1.23, "volume": null}, {"date": "2023-08-25", "close": 1.2048, "volume": 1127.0}, {"date": "2023-08-28", "close": 1.18, "volume": 4731.0}, {"date": "2023-08-29", "close": 1.18, "volume": null}, {"date": "2023-08-30", "close": 1.18, "volume": 3441.0}, {"date": "2023-08-31", "close": 1.36, "volume": 45507.0}, {"date": "2023-09-01", "close": 1.38, "volume": 6171.0}, {"date": "2023-09-05", "close": 1.32, "volume": 6680.0}, {"date": "2023-09-06", "close": 1.355, "volume": 4490.0}, {"date": "2023-09-07", "close": 1.4, "volume": 10981.0}, {"date": "2023-09-08", "close": 1.45, "volume": 26047.0}, {"date": "2023-09-11", "close": 1.44, "volume": 15994.0}, {"date": "2023-09-12", "close": 1.4, "volume": 5276.0}, {"date": "2023-09-13", "close": 1.4, "volume": null}, {"date": "2023-09-14", "close": 1.38, "volume": 3574.0}, {"date": "2023-09-15", "close": 1.41, "volume": 8696.0}, {"date": "2023-09-18", "close": 1.42, "volume": 1775.0}, {"date": "2023-09-19", "close": 1.4, "volume": 6569.0}, {"date": "2023-09-20", "close": 1.4242, "volume": 677.0}, {"date": "2023-09-21", "close": 1.33, "volume": 12227.0}, {"date": "2023-09-22", "close": 1.29, "volume": 7170.0}, {"date": "2023-09-25", "close": 1.26, "volume": 7097.0}, {"date": "2023-09-26", "close": 1.38, "volume": 10782.0}, {"date": "2023-09-27", "close": 1.52, "volume": 19352.0}, {"date": "2023-09-28", "close": 1.47, "volume": 7270.0}, {"date": "2023-09-29", "close": 1.53, "volume": 1063.0}, {"date": "2023-10-02", "close": 1.43, "volume": 23995.0}, {"date": "2023-10-03", "close": 1.51, "volume": 27133.0}, {"date": "2023-10-04", "close": 1.5, "volume": 7394.0}, {"date": "2023-10-05", "close": 1.41, "volume": 17627.0}, {"date": "2023-10-06", "close": 1.665, "volume": 251925.0}, {"date": "2023-10-09", "close": 1.83, "volume": 138370.0}, {"date": "2023-10-10", "close": 1.47, "volume": 53691.0}, {"date": "2023-10-11", "close": 1.49, "volume": 19920.0}, {"date": "2023-10-12", "close": 1.4, "volume": 31887.0}, {"date": "2023-10-13", "close": 1.41, "volume": 3607.0}, {"date": "2023-10-16", "close": 1.38, "volume": 7176.0}, {"date": "2023-10-17", "close": 1.34, "volume": 7219.0}, {"date": "2023-10-18", "close": 1.345, "volume": 2613.0}, {"date": "2023-10-19", "close": 1.4, "volume": 7625.0}, {"date": "2023-10-20", "close": 1.4, "volume": 2104.0}, {"date": "2023-10-23", "close": 1.44, "volume": 4783.0}, {"date": "2023-10-24", "close": 1.35, "volume": 7046.0}, {"date": "2023-10-25", "close": 1.37, "volume": 2460.0}, {"date": "2023-10-26", "close": 1.34, "volume": 1214.0}, {"date": "2023-10-27", "close": 1.36, "volume": 1198.0}, {"date": "2023-10-30", "close": 1.31, "volume": 2418.0}, {"date": "2023-10-31", "close": 1.355, "volume": 635.0}, {"date": "2023-11-01", "close": 1.3183, "volume": 967.0}, {"date": "2023-11-02", "close": 1.3518, "volume": 4941.0}, {"date": "2023-11-03", "close": 1.35, "volume": 15766.0}, {"date": "2023-11-06", "close": 1.35, "volume": 2000.0}, {"date": "2023-11-07", "close": 1.35, "volume": 1773.0}, {"date": "2023-11-08", "close": 1.39, "volume": 14873.0}, {"date": "2023-11-09", "close": 1.36, "volume": 827.0}, {"date": "2023-11-10", "close": 1.44, "volume": 5507.0}, {"date": "2023-11-13", "close": 1.36, "volume": 1836.0}, {"date": "2023-11-14", "close": 1.37, "volume": 5649.0}, {"date": "2023-11-15", "close": 1.36, "volume": 1677.0}, {"date": "2023-11-16", "close": 1.37, "volume": 6173.0}, {"date": "2023-11-17", "close": 1.37, "volume": 11677.0}, {"date": "2023-11-20", "close": 1.37, "volume": 7311.0}, {"date": "2023-11-21", "close": 1.35, "volume": 5336.0}, {"date": "2023-11-22", "close": 1.43, "volume": 10980.0}, {"date": "2023-11-24", "close": 1.44, "volume": 5981.0}, {"date": "2023-11-27", "close": 1.44, "volume": 5766.0}, {"date": "2023-11-28", "close": 1.46, "volume": 14954.0}, {"date": "2023-11-29", "close": 1.47, "volume": 28199.0}, {"date": "2023-11-30", "close": 1.75, "volume": 56664.0}, {"date": "2023-12-01", "close": 1.52, "volume": 14964.0}, {"date": "2023-12-04", "close": 1.615, "volume": 27930.0}, {"date": "2023-12-05", "close": 1.68, "volume": 13313.0}, {"date": "2023-12-06", "close": 1.92, "volume": 145333.0}, {"date": "2023-12-07", "close": 1.8, "volume": 42345.0}, {"date": "2023-12-08", "close": 1.88, "volume": 26576.0}, {"date": "2023-12-11", "close": 1.8044, "volume": 27881.0}, {"date": "2023-12-12", "close": 1.8, "volume": 11806.0}, {"date": "2023-12-13", "close": 1.75, "volume": 15403.0}, {"date": "2023-12-14", "close": 1.69, "volume": 17743.0}, {"date": "2023-12-15", "close": 1.53, "volume": 114494.0}, {"date": "2023-12-18", "close": 1.465, "volume": 33800.0}, {"date": "2023-12-19", "close": 1.48, "volume": 8011.0}, {"date": "2023-12-20", "close": 1.8, "volume": 55034.0}, {"date": "2023-12-21", "close": 1.69, "volume": 18756.0}, {"date": "2023-12-22", "close": 1.68, "volume": 11310.0}, {"date": "2023-12-26", "close": 1.67, "volume": 1549.0}, {"date": "2023-12-27", "close": 1.66, "volume": 5421.0}, {"date": "2023-12-28", "close": 1.72, "volume": 53150.0}, {"date": "2023-12-29", "close": 1.9314, "volume": 34630.0}, {"date": "2024-01-02", "close": 1.96, "volume": 51977.0}, {"date": "2024-01-03", "close": 2.125, "volume": 82678.0}, {"date": "2024-01-04", "close": 2.1, "volume": 31054.0}, {"date": "2024-01-05", "close": 2.12, "volume": 217486.0}, {"date": "2024-01-08", "close": 2.63, "volume": 95652.0}, {"date": "2024-01-09", "close": 2.9, "volume": 243490.0}, {"date": "2024-01-10", "close": 2.74, "volume": 302936.0}, {"date": "2024-01-11", "close": 3.09, "volume": 101225.0}, {"date": "2024-01-12", "close": 3.17, "volume": 82601.0}, {"date": "2024-01-16", "close": 3.78, "volume": 582585.0}, {"date": "2024-01-17", "close": 4.0, "volume": 1488869.0}, {"date": "2024-01-18", "close": 3.37, "volume": 402352.0}, {"date": "2024-01-19", "close": 2.64, "volume": 394717.0}, {"date": "2024-01-22", "close": 3.0, "volume": 306612.0}, {"date": "2024-01-23", "close": 3.245, "volume": 245973.0}, {"date": "2024-01-24", "close": 3.84, "volume": 284914.0}, {"date": "2024-01-25", "close": 4.15, "volume": 431772.0}, {"date": "2024-01-26", "close": 3.95, "volume": 106226.0}, {"date": "2024-01-29", "close": 3.9, "volume": 85348.0}, {"date": "2024-01-30", "close": 3.35, "volume": 108028.0}, {"date": "2024-01-31", "close": 3.66, "volume": 82322.0}, {"date": "2024-02-01", "close": 3.6, "volume": 46179.0}, {"date": "2024-02-02", "close": 3.48, "volume": 57197.0}, {"date": "2024-02-05", "close": 3.26, "volume": 38228.0}, {"date": "2024-02-06", "close": 3.4, "volume": 19300.0}, {"date": "2024-02-07", "close": 3.34, "volume": 20312.0}, {"date": "2024-02-08", "close": 3.5, "volume": 43172.0}, {"date": "2024-02-09", "close": 3.68, "volume": 71997.0}, {"date": "2024-02-12", "close": 3.58, "volume": 24308.0}, {"date": "2024-02-13", "close": 3.55, "volume": 37473.0}, {"date": "2024-02-14", "close": 3.45, "volume": 14457.0}, {"date": "2024-02-15", "close": 3.5, "volume": 39304.0}, {"date": "2024-02-16", "close": 3.04, "volume": 89105.0}, {"date": "2024-02-20", "close": 3.21, "volume": 37028.0}, {"date": "2024-02-21", "close": 3.15, "volume": 13798.0}, {"date": "2024-02-22", "close": 3.47, "volume": 39772.0}, {"date": "2024-02-23", "close": 3.27, "volume": 42342.0}, {"date": "2024-02-26", "close": 3.38, "volume": 7412.0}, {"date": "2024-02-27", "close": 3.28, "volume": 39690.0}, {"date": "2024-02-28", "close": 3.23, "volume": 17144.0}, {"date": "2024-02-29", "close": 3.2, "volume": 24519.0}, {"date": "2024-03-01", "close": 3.28, "volume": 22158.0}, {"date": "2024-03-04", "close": 3.1, "volume": 87156.0}, {"date": "2024-03-05", "close": 3.15, "volume": 16019.0}, {"date": "2024-03-06", "close": 2.87, "volume": 58985.0}, {"date": "2024-03-07", "close": 2.85, "volume": 22167.0}, {"date": "2024-03-08", "close": 2.82, "volume": 26781.0}, {"date": "2024-03-11", "close": 2.905, "volume": 14766.0}, {"date": "2024-03-12", "close": 2.97, "volume": 19939.0}, {"date": "2024-03-13", "close": 2.83, "volume": 11977.0}, {"date": "2024-03-14", "close": 2.86, "volume": 3089.0}, {"date": "2024-03-15", "close": 2.845, "volume": 4868.0}, {"date": "2024-03-18", "close": 2.9, "volume": 10570.0}, {"date": "2024-03-19", "close": 2.81, "volume": 11797.0}, {"date": "2024-03-20", "close": 2.85, "volume": 47946.0}, {"date": "2024-03-21", "close": 2.61, "volume": 14078.0}, {"date": "2024-03-22", "close": 2.52, "volume": 5760.0}, {"date": "2024-03-25", "close": 2.56, "volume": 5371.0}, {"date": "2024-03-26", "close": 2.51, "volume": 9800.0}, {"date": "2024-03-27", "close": 2.55, "volume": 6186.0}, {"date": "2024-03-28", "close": 2.8, "volume": 3971.0}, {"date": "2024-04-01", "close": 3.24, "volume": 68652.0}, {"date": "2024-04-02", "close": 3.0, "volume": 9728.0}, {"date": "2024-04-03", "close": 2.9, "volume": 9141.0}, {"date": "2024-04-04", "close": 3.05, "volume": 42656.0}, {"date": "2024-04-05", "close": 2.85, "volume": 14819.0}, {"date": "2024-04-08", "close": 2.83, "volume": 6978.0}, {"date": "2024-04-09", "close": 2.99, "volume": 9248.0}, {"date": "2024-04-10", "close": 2.99, "volume": 7026.0}, {"date": "2024-04-11", "close": 2.82, "volume": 2804.0}, {"date": "2024-04-12", "close": 2.644, "volume": 17529.0}, {"date": "2024-04-15", "close": 2.6, "volume": 8465.0}, {"date": "2024-04-16", "close": 2.7, "volume": 5813.0}, {"date": "2024-04-17", "close": 2.53, "volume": 11375.0}, {"date": "2024-04-18", "close": 2.64, "volume": 1778.0}, {"date": "2024-04-19", "close": 2.64, "volume": 5364.0}, {"date": "2024-04-22", "close": 2.73, "volume": 1390.0}, {"date": "2024-04-23", "close": 2.65, "volume": 8101.0}, {"date": "2024-04-24", "close": 2.75, "volume": 744.0}, {"date": "2024-04-25", "close": 2.35, "volume": 39920.0}, {"date": "2024-04-26", "close": 2.39, "volume": 24118.0}, {"date": "2024-04-29", "close": 2.25, "volume": 50744.0}, {"date": "2024-04-30", "close": 2.26, "volume": 5913.0}, {"date": "2024-05-01", "close": 2.33, "volume": 43467.0}, {"date": "2024-05-02", "close": 2.4099, "volume": 11252.0}, {"date": "2024-05-03", "close": 2.41, "volume": 6916.0}, {"date": "2024-05-06", "close": 2.31, "volume": 25734.0}, {"date": "2024-05-07", "close": 2.2455, "volume": 30024.0}, {"date": "2024-05-08", "close": 2.18, "volume": 197731.0}, {"date": "2024-05-09", "close": 2.12, "volume": 12629.0}, {"date": "2024-05-10", "close": 2.23, "volume": 46524.0}, {"date": "2024-05-13", "close": 2.23, "volume": 2081.0}, {"date": "2024-05-14", "close": 2.649, "volume": 420658.0}, {"date": "2024-05-15", "close": 2.6596, "volume": 16940.0}, {"date": "2024-05-16", "close": 2.57, "volume": 296906.0}, {"date": "2024-05-17", "close": 2.55, "volume": 8440.0}, {"date": "2024-05-20", "close": 2.6, "volume": 11912.0}, {"date": "2024-05-21", "close": 2.59, "volume": 3750.0}, {"date": "2024-05-22", "close": 2.61, "volume": 207305.0}, {"date": "2024-05-23", "close": 2.79, "volume": 25578.0}, {"date": "2024-05-24", "close": 2.58, "volume": 16320.0}, {"date": "2024-05-28", "close": 2.53, "volume": 7555.0}, {"date": "2024-05-29", "close": 2.64, "volume": 6622.0}, {"date": "2024-05-30", "close": 2.595, "volume": 5670.0}, {"date": "2024-05-31", "close": 2.8, "volume": 13182.0}, {"date": "2024-06-03", "close": 2.67, "volume": 4704.0}, {"date": "2024-06-04", "close": 2.66, "volume": 14904.0}, {"date": "2024-06-05", "close": 2.8, "volume": 35543.0}, {"date": "2024-06-06", "close": 2.99, "volume": 38380.0}, {"date": "2024-06-07", "close": 2.9799, "volume": 19364.0}, {"date": "2024-06-10", "close": 2.85, "volume": 3380.0}, {"date": "2024-06-11", "close": 2.93, "volume": 4271.0}, {"date": "2024-06-12", "close": 2.885, "volume": 6545.0}, {"date": "2024-06-13", "close": 2.81, "volume": 7818.0}, {"date": "2024-06-14", "close": 2.68, "volume": 11866.0}, {"date": "2024-06-17", "close": 2.51, "volume": 12883.0}, {"date": "2024-06-18", "close": 2.66, "volume": 9719.0}, {"date": "2024-06-20", "close": 3.1, "volume": 100730.0}, {"date": "2024-06-21", "close": 3.08, "volume": 13394.0}, {"date": "2024-06-24", "close": 2.92, "volume": 33319.0}, {"date": "2024-06-25", "close": 2.83, "volume": 4674.0}, {"date": "2024-06-26", "close": 3.0, "volume": 7060.0}, {"date": "2024-06-27", "close": 3.085, "volume": 38705.0}, {"date": "2024-06-28", "close": 3.061, "volume": 3069.0}, {"date": "2024-07-01", "close": 3.05, "volume": 12631.0}, {"date": "2024-07-02", "close": 2.99, "volume": 1116.0}, {"date": "2024-07-03", "close": 2.9, "volume": 5291.0}, {"date": "2024-07-05", "close": 2.83, "volume": 14421.0}, {"date": "2024-07-08", "close": 2.8199, "volume": 7381.0}, {"date": "2024-07-09", "close": 2.75, "volume": 20743.0}, {"date": "2024-07-10", "close": 2.76, "volume": 14948.0}, {"date": "2024-07-11", "close": 2.71, "volume": 6896.0}, {"date": "2024-07-12", "close": 2.76, "volume": 4420.0}, {"date": "2024-07-15", "close": 2.73, "volume": 10856.0}, {"date": "2024-07-16", "close": 2.6, "volume": 24873.0}, {"date": "2024-07-17", "close": 2.61, "volume": 4966.0}, {"date": "2024-07-18", "close": 2.57, "volume": 14719.0}, {"date": "2024-07-19", "close": 2.5101, "volume": 7363.0}, {"date": "2024-07-22", "close": 2.6302, "volume": 10092.0}, {"date": "2024-07-23", "close": 2.62, "volume": 16666.0}, {"date": "2024-07-24", "close": 2.735, "volume": 5417.0}, {"date": "2024-07-25", "close": 2.53, "volume": 18357.0}, {"date": "2024-07-26", "close": 2.52, "volume": 5787.0}, {"date": "2024-07-29", "close": 2.34, "volume": 12079.0}, {"date": "2024-07-30", "close": 2.25, "volume": 13115.0}, {"date": "2024-07-31", "close": 2.559, "volume": 27892.0}, {"date": "2024-08-01", "close": 2.5899, "volume": 5490.0}, {"date": "2024-08-02", "close": 2.73, "volume": 12449.0}, {"date": "2024-08-05", "close": 2.6, "volume": 5873.0}, {"date": "2024-08-06", "close": 2.3601, "volume": 10014.0}, {"date": "2024-08-07", "close": 2.3, "volume": 20183.0}, {"date": "2024-08-08", "close": 2.47, "volume": 2795.0}, {"date": "2024-08-09", "close": 2.23, "volume": 5685.0}, {"date": "2024-08-12", "close": 2.33, "volume": 4206.0}, {"date": "2024-08-13", "close": 2.4505, "volume": 5806.0}, {"date": "2024-08-14", "close": 2.42, "volume": 5815.0}, {"date": "2024-08-15", "close": 2.585, "volume": 1691.0}, {"date": "2024-08-16", "close": 2.5, "volume": 1786.0}, {"date": "2024-08-19", "close": 2.63, "volume": 4930.0}, {"date": "2024-08-20", "close": 2.59, "volume": 5763.0}, {"date": "2024-08-21", "close": 2.52, "volume": 5175.0}, {"date": "2024-08-22", "close": 2.71, "volume": 18057.0}, {"date": "2024-08-23", "close": 2.95, "volume": 2188677.0}, {"date": "2024-08-26", "close": 3.0, "volume": 18354.0}, {"date": "2024-08-27", "close": 3.01, "volume": 35517.0}, {"date": "2024-08-28", "close": 2.86, "volume": 5669.0}, {"date": "2024-08-29", "close": 2.9, "volume": 17113.0}, {"date": "2024-08-30", "close": 2.8, "volume": 7440.0}, {"date": "2024-09-03", "close": 3.01, "volume": 51754.0}, {"date": "2024-09-04", "close": 2.86, "volume": 41000.0}, {"date": "2024-09-05", "close": 2.86, "volume": 832.0}, {"date": "2024-09-06", "close": 2.61, "volume": 154817.0}, {"date": "2024-09-09", "close": 2.9, "volume": 51515.0}, {"date": "2024-09-10", "close": 3.1, "volume": 59095.0}, {"date": "2024-09-11", "close": 3.09, "volume": 34994.0}, {"date": "2024-09-12", "close": 2.99, "volume": 33952.0}, {"date": "2024-09-13", "close": 3.49, "volume": 118829.0}, {"date": "2024-09-16", "close": 2.75, "volume": 314539.0}, {"date": "2024-09-17", "close": 2.33, "volume": 375260.0}, {"date": "2024-09-18", "close": 2.12, "volume": 390047.0}, {"date": "2024-09-19", "close": 2.25, "volume": 101466.0}, {"date": "2024-09-20", "close": 2.4, "volume": 58150.0}, {"date": "2024-09-23", "close": 2.25, "volume": 111172.0}, {"date": "2024-09-24", "close": 2.23, "volume": 71075.0}, {"date": "2024-09-25", "close": 2.2, "volume": 42449.0}, {"date": "2024-09-26", "close": 2.24, "volume": 19339.0}, {"date": "2024-09-27", "close": 2.2381, "volume": 20363.0}, {"date": "2024-09-30", "close": 2.22, "volume": 10057.0}, {"date": "2024-10-01", "close": 2.18, "volume": 19458.0}, {"date": "2024-10-02", "close": 2.34, "volume": 26146.0}, {"date": "2024-10-03", "close": 2.27, "volume": 10250.0}, {"date": "2024-10-04", "close": 2.21, "volume": 24073.0}, {"date": "2024-10-07", "close": 2.23, "volume": 5445.0}, {"date": "2024-10-08", "close": 2.2281, "volume": 25970.0}, {"date": "2024-10-09", "close": 2.13, "volume": 11321.0}, {"date": "2024-10-10", "close": 2.16, "volume": 5172.0}, {"date": "2024-10-11", "close": 2.12, "volume": 5307.0}, {"date": "2024-10-14", "close": 2.21, "volume": 13874.0}, {"date": "2024-10-15", "close": 2.35, "volume": 12893.0}, {"date": "2024-10-16", "close": 2.39, "volume": 39830.0}, {"date": "2024-10-17", "close": 2.41, "volume": 16715.0}, {"date": "2024-10-18", "close": 2.61, "volume": 45573.0}, {"date": "2024-10-21", "close": 2.7, "volume": 28986.0}, {"date": "2024-10-22", "close": 2.86, "volume": 43936.0}, {"date": "2024-10-23", "close": 2.85, "volume": 35574.0}, {"date": "2024-10-24", "close": 2.9, "volume": 286720.0}, {"date": "2024-10-25", "close": 3.01, "volume": 64073.0}, {"date": "2024-10-28", "close": 3.02, "volume": 41985.0}, {"date": "2024-10-29", "close": 3.1, "volume": 19329.0}, {"date": "2024-10-30", "close": 3.15, "volume": 31047.0}, {"date": "2024-10-31", "close": 2.85, "volume": 67467.0}, {"date": "2024-11-01", "close": 3.0, "volume": 26627.0}, {"date": "2024-11-04", "close": 3.05, "volume": 14303.0}, {"date": "2024-11-05", "close": 3.1, "volume": 17768.0}, {"date": "2024-11-06", "close": 3.045, "volume": 135498.0}, {"date": "2024-11-07", "close": 3.08, "volume": 27578.0}, {"date": "2024-11-08", "close": 2.64, "volume": 161748.0}, {"date": "2024-11-11", "close": 2.42, "volume": 117139.0}, {"date": "2024-11-12", "close": 2.45, "volume": 176486.0}, {"date": "2024-11-13", "close": 2.37, "volume": 81371.0}, {"date": "2024-11-14", "close": 2.32, "volume": 47976.0}, {"date": "2024-11-15", "close": 2.16, "volume": 52134.0}, {"date": "2024-11-18", "close": 2.24, "volume": 60653.0}, {"date": "2024-11-19", "close": 2.22, "volume": 50566.0}, {"date": "2024-11-20", "close": 2.09, "volume": 21796.0}, {"date": "2024-11-21", "close": 2.26, "volume": 24813.0}, {"date": "2024-11-22", "close": 2.1935, "volume": 10938.0}, {"date": "2024-11-25", "close": 2.27, "volume": 23559.0}, {"date": "2024-11-26", "close": 2.22, "volume": 12853.0}, {"date": "2024-11-27", "close": 2.31, "volume": 31895.0}, {"date": "2024-11-29", "close": 2.335, "volume": 2001.0}, {"date": "2024-12-02", "close": 2.19, "volume": 198277.0}, {"date": "2024-12-03", "close": 2.33, "volume": 30143.0}, {"date": "2024-12-04", "close": 2.19, "volume": 159907.0}, {"date": "2024-12-05", "close": 2.15, "volume": 133376.0}, {"date": "2024-12-06", "close": 2.06, "volume": 84594.0}, {"date": "2024-12-09", "close": 2.02, "volume": 222832.0}, {"date": "2024-12-10", "close": 2.53, "volume": 129658.0}, {"date": "2024-12-11", "close": 2.12, "volume": 176275.0}, {"date": "2024-12-12", "close": 2.11, "volume": 305129.0}, {"date": "2024-12-13", "close": 2.06, "volume": 151762.0}, {"date": "2024-12-16", "close": 2.03, "volume": 7094.0}, {"date": "2024-12-17", "close": 2.1, "volume": 15096.0}, {"date": "2024-12-18", "close": 2.04, "volume": 14086.0}, {"date": "2024-12-19", "close": 2.01, "volume": 24374.0}, {"date": "2024-12-20", "close": 2.05, "volume": 36918.0}, {"date": "2024-12-23", "close": 1.88, "volume": 66572.0}, {"date": "2024-12-24", "close": 1.94, "volume": 13567.0}, {"date": "2024-12-26", "close": 1.96, "volume": 64879.0}, {"date": "2024-12-27", "close": 1.96, "volume": 69491.0}, {"date": "2024-12-30", "close": 2.01, "volume": 14161.0}, {"date": "2024-12-31", "close": 1.99, "volume": 21307.0}, {"date": "2025-01-02", "close": 2.06, "volume": 18748.0}, {"date": "2025-01-03", "close": 2.02, "volume": 5310.0}, {"date": "2025-01-06", "close": 1.98, "volume": 18112.0}, {"date": "2025-01-07", "close": 2.06, "volume": 18950.0}, {"date": "2025-01-08", "close": 1.95, "volume": 3182.0}, {"date": "2025-01-10", "close": 1.935, "volume": 31397.0}, {"date": "2025-01-13", "close": 1.78, "volume": 28246.0}, {"date": "2025-01-14", "close": 1.8, "volume": 9168.0}, {"date": "2025-01-15", "close": 1.845, "volume": 10136.0}, {"date": "2025-01-16", "close": 1.84, "volume": 2642.0}, {"date": "2025-01-17", "close": 1.84, "volume": 7923.0}, {"date": "2025-01-21", "close": 1.772, "volume": 12983.0}, {"date": "2025-01-22", "close": 1.8, "volume": 27611.0}, {"date": "2025-01-23", "close": 1.8852, "volume": 2504426.0}, {"date": "2025-01-24", "close": 1.93, "volume": 35759.0}, {"date": "2025-01-27", "close": 1.85, "volume": 165513.0}, {"date": "2025-01-28", "close": 1.87, "volume": 19846.0}, {"date": "2025-01-29", "close": 1.85, "volume": 20339.0}, {"date": "2025-01-30", "close": 1.85, "volume": 36671.0}, {"date": "2025-01-31", "close": 1.9, "volume": 39488.0}, {"date": "2025-02-03", "close": 1.91, "volume": 28208.0}, {"date": "2025-02-04", "close": 1.86, "volume": 19480.0}, {"date": "2025-02-05", "close": 1.8094, "volume": 919.0}, {"date": "2025-02-06", "close": 1.7795, "volume": 24576.0}, {"date": "2025-02-07", "close": 1.72, "volume": 4961.0}, {"date": "2025-02-10", "close": 1.7, "volume": 12078.0}, {"date": "2025-02-11", "close": 1.73, "volume": 3718.0}, {"date": "2025-02-12", "close": 1.752, "volume": 6495.0}, {"date": "2025-02-13", "close": 1.81, "volume": 27721.0}, {"date": "2025-02-14", "close": 1.76, "volume": 68015.0}, {"date": "2025-02-18", "close": 1.91, "volume": 20338.0}, {"date": "2025-02-19", "close": 1.95, "volume": 60547.0}, {"date": "2025-02-20", "close": 2.04, "volume": 27060.0}, {"date": "2025-02-21", "close": 2.06, "volume": 13936.0}, {"date": "2025-02-24", "close": 1.98, "volume": 119793.0}, {"date": "2025-02-25", "close": 2.01, "volume": 7998.0}, {"date": "2025-02-26", "close": 1.98, "volume": 14603.0}, {"date": "2025-02-27", "close": 2.03, "volume": 21556.0}, {"date": "2025-02-28", "close": 2.01, "volume": 8878.0}, {"date": "2025-03-03", "close": 2.05, "volume": 48264.0}, {"date": "2025-03-04", "close": 2.06, "volume": 7176.0}, {"date": "2025-03-05", "close": 2.05, "volume": 13078.0}, {"date": "2025-03-06", "close": 2.1, "volume": 2400.0}, {"date": "2025-03-07", "close": 2.03, "volume": 5284.0}, {"date": "2025-03-10", "close": 1.99, "volume": 18617.0}, {"date": "2025-03-11", "close": 1.91, "volume": 39603.0}, {"date": "2025-03-12", "close": 1.97, "volume": 7338.0}, {"date": "2025-03-13", "close": 1.97, "volume": 18069.0}, {"date": "2025-03-14", "close": 1.7714, "volume": 59202.0}, {"date": "2025-03-17", "close": 1.81, "volume": 2138.0}, {"date": "2025-03-18", "close": 1.81, "volume": 39508.0}, {"date": "2025-03-19", "close": 1.82, "volume": 15243.0}, {"date": "2025-03-20", "close": 1.78, "volume": 20455.0}, {"date": "2025-03-21", "close": 1.685, "volume": 79563.0}, {"date": "2025-03-24", "close": 1.77, "volume": 146557.0}, {"date": "2025-03-25", "close": 1.64, "volume": 7099.0}, {"date": "2025-03-26", "close": 1.68, "volume": 5915.0}, {"date": "2025-03-27", "close": 1.665, "volume": 243945.0}, {"date": "2025-03-28", "close": 1.555, "volume": 22886.0}, {"date": "2025-03-31", "close": 1.52, "volume": 12183.0}, {"date": "2025-04-01", "close": 1.815, "volume": 108836.0}, {"date": "2025-04-02", "close": 1.64, "volume": 19497.0}, {"date": "2025-04-03", "close": 1.64, "volume": 27423.0}, {"date": "2025-04-04", "close": 1.5806, "volume": 1880.0}, {"date": "2025-04-07", "close": 1.54, "volume": 11736.0}, {"date": "2025-04-08", "close": 1.45, "volume": 15969.0}, {"date": "2025-04-09", "close": 1.4, "volume": 35180.0}, {"date": "2025-04-10", "close": 1.48, "volume": 23068.0}, {"date": "2025-04-11", "close": 1.53, "volume": 5589.0}, {"date": "2025-04-14", "close": 1.52, "volume": 8837.0}, {"date": "2025-04-15", "close": 1.6, "volume": 6385.0}, {"date": "2025-04-16", "close": 1.58, "volume": 21428.0}, {"date": "2025-04-17", "close": 1.53, "volume": 12317.0}, {"date": "2025-04-21", "close": 1.55, "volume": 2462.0}, {"date": "2025-04-22", "close": 1.45, "volume": 12218.0}, {"date": "2025-04-23", "close": 1.48, "volume": 1259.0}, {"date": "2025-04-24", "close": 1.39, "volume": 5912.0}, {"date": "2025-04-25", "close": 1.42, "volume": 37935.0}, {"date": "2025-04-28", "close": 1.43, "volume": 17269.0}, {"date": "2025-04-29", "close": 1.41, "volume": 6151.0}, {"date": "2025-04-30", "close": 1.52, "volume": 18247.0}, {"date": "2025-05-01", "close": 1.58, "volume": 15705.0}, {"date": "2025-05-02", "close": 1.53, "volume": 3759.0}, {"date": "2025-05-05", "close": 1.62, "volume": 29977.0}, {"date": "2025-05-06", "close": 1.59, "volume": 18335.0}, {"date": "2025-05-07", "close": 1.6, "volume": 25948.0}, {"date": "2025-05-08", "close": 1.6, "volume": 7392.0}, {"date": "2025-05-09", "close": 1.6, "volume": 7252.0}, {"date": "2025-05-12", "close": 1.7, "volume": 55639.0}, {"date": "2025-05-13", "close": 1.72, "volume": 9716.0}, {"date": "2025-05-14", "close": 1.7354, "volume": 10020.0}, {"date": "2025-05-15", "close": 1.77, "volume": 10199.0}, {"date": "2025-05-16", "close": 1.77, "volume": 5030.0}, {"date": "2025-05-19", "close": 1.77, "volume": 4895.0}, {"date": "2025-05-20", "close": 1.56, "volume": 37237.0}, {"date": "2025-05-21", "close": 1.66, "volume": 15094.0}, {"date": "2025-05-22", "close": 1.625, "volume": 20014.0}, {"date": "2025-05-23", "close": 1.82, "volume": 78965.0}, {"date": "2025-05-27", "close": 1.905, "volume": 21714.0}, {"date": "2025-05-28", "close": 1.85, "volume": 8352.0}, {"date": "2025-05-29", "close": 1.955, "volume": 27982.0}, {"date": "2025-05-30", "close": 1.94, "volume": 31187.0}, {"date": "2025-06-02", "close": 2.085, "volume": 44948.0}, {"date": "2025-06-03", "close": 2.07, "volume": 68858.0}, {"date": "2025-06-04", "close": 1.9, "volume": 160312.0}, {"date": "2025-06-05", "close": 1.76, "volume": 126005.0}, {"date": "2025-06-06", "close": 1.99, "volume": 73123.0}, {"date": "2025-06-09", "close": 1.91, "volume": 86966.0}, {"date": "2025-06-10", "close": 1.96, "volume": 6668.0}, {"date": "2025-06-11", "close": 1.98, "volume": 678148.0}, {"date": "2025-06-12", "close": 1.96, "volume": 51055.0}, {"date": "2025-06-13", "close": 1.95, "volume": 1898.0}, {"date": "2025-06-16", "close": 1.93, "volume": 4444.0}, {"date": "2025-06-17", "close": 1.92, "volume": 8925.0}, {"date": "2025-06-18", "close": 1.95, "volume": 4535.0}, {"date": "2025-06-20", "close": 1.9, "volume": 3286.0}, {"date": "2025-06-23", "close": 1.905, "volume": 6981.0}, {"date": "2025-06-24", "close": 1.9499, "volume": 3185.0}, {"date": "2025-06-25", "close": 1.94, "volume": 1908.0}, {"date": "2025-06-26", "close": 1.9, "volume": 27014.0}, {"date": "2025-06-27", "close": 1.92, "volume": 955.0}, {"date": "2025-06-30", "close": 1.95, "volume": 7455.0}, {"date": "2025-07-01", "close": 1.85, "volume": 685229.0}, {"date": "2025-07-02", "close": 1.94, "volume": 50348.0}, {"date": "2025-07-03", "close": 1.85, "volume": 16381.0}, {"date": "2025-07-07", "close": 1.95, "volume": 43734.0}, {"date": "2025-07-08", "close": 1.89, "volume": 53762.0}, {"date": "2025-07-09", "close": 1.88, "volume": 5190.0}, {"date": "2025-07-10", "close": 1.94, "volume": 26945.0}, {"date": "2025-07-11", "close": 1.91, "volume": 22400.0}, {"date": "2025-07-14", "close": 1.83, "volume": 21393.0}, {"date": "2025-07-15", "close": 1.9, "volume": 914845.0}, {"date": "2025-07-16", "close": 1.97, "volume": 111831.0}, {"date": "2025-07-17", "close": 1.69, "volume": 187370.0}, {"date": "2025-07-18", "close": 1.75, "volume": 47900.0}, {"date": "2025-07-21", "close": 1.93, "volume": 38589.0}, {"date": "2025-07-22", "close": 1.87, "volume": 42105.0}, {"date": "2025-07-23", "close": 1.9267, "volume": 6249.0}, {"date": "2025-07-24", "close": 1.99, "volume": 133364.0}, {"date": "2025-07-25", "close": 1.99, "volume": 11818.0}, {"date": "2025-07-28", "close": 1.9899, "volume": 12998.0}, {"date": "2025-07-29", "close": 1.99, "volume": 128569.0}, {"date": "2025-07-30", "close": 2.01, "volume": 25619.0}, {"date": "2025-07-31", "close": 1.99, "volume": 2586.0}, {"date": "2025-08-01", "close": 1.92, "volume": 9972.0}, {"date": "2025-08-04", "close": 1.9147, "volume": 1710.0}, {"date": "2025-08-05", "close": 1.8992, "volume": 7435.0}, {"date": "2025-08-06", "close": 2.37, "volume": 219646.0}, {"date": "2025-08-07", "close": 2.18, "volume": 111024.0}, {"date": "2025-08-08", "close": 2.17, "volume": 17510.0}, {"date": "2025-08-11", "close": 2.29, "volume": 30339.0}, {"date": "2025-08-12", "close": 1.91, "volume": 151234.0}, {"date": "2025-08-13", "close": 1.65, "volume": 107367.0}, {"date": "2025-08-14", "close": 2.01, "volume": 45278.0}, {"date": "2025-08-15", "close": 1.69, "volume": 413057.0}, {"date": "2025-08-18", "close": 1.96, "volume": 198857.0}, {"date": "2025-08-19", "close": 1.96, "volume": 99241.0}, {"date": "2025-08-20", "close": 2.07, "volume": 255023.0}, {"date": "2025-08-21", "close": 2.28, "volume": 87068.0}, {"date": "2025-08-22", "close": 2.39, "volume": 193371.0}, {"date": "2025-08-25", "close": 2.35, "volume": 153525.0}, {"date": "2025-08-26", "close": 2.37, "volume": 72912.0}, {"date": "2025-08-27", "close": 2.19, "volume": 60588.0}, {"date": "2025-08-28", "close": 2.22, "volume": 44535.0}, {"date": "2025-08-29", "close": 2.13, "volume": 33204.0}, {"date": "2025-09-02", "close": 2.12, "volume": 16979.0}, {"date": "2025-09-03", "close": 2.18, "volume": 41416.0}, {"date": "2025-09-04", "close": 2.14, "volume": 40252.0}, {"date": "2025-09-05", "close": 2.2, "volume": 129701.0}, {"date": "2025-09-08", "close": 2.39, "volume": 58479.0}, {"date": "2025-09-09", "close": 2.5, "volume": 534600.0}, {"date": "2025-09-10", "close": 2.39, "volume": 192997.0}, {"date": "2025-09-11", "close": 2.34, "volume": 85371.0}, {"date": "2025-09-12", "close": 2.24, "volume": 97683.0}, {"date": "2025-09-15", "close": 2.11, "volume": 36807.0}, {"date": "2025-09-16", "close": 2.13, "volume": 46475.0}, {"date": "2025-09-17", "close": 2.04, "volume": 56037.0}, {"date": "2025-09-18", "close": 2.07, "volume": 69877.0}, {"date": "2025-09-19", "close": 2.05, "volume": 57253.0}, {"date": "2025-09-22", "close": 2.01, "volume": 65769.0}, {"date": "2025-09-23", "close": 2.05, "volume": 56092.0}, {"date": "2025-09-24", "close": 2.03, "volume": 24331.0}, {"date": "2025-09-25", "close": 2.02, "volume": 64545.0}, {"date": "2025-09-26", "close": 1.96, "volume": 10669.0}, {"date": "2025-09-29", "close": 2.015, "volume": 24430.0}, {"date": "2025-09-30", "close": 1.99, "volume": 58106.0}, {"date": "2025-10-01", "close": 2.0, "volume": 27204.0}, {"date": "2025-10-02", "close": 1.94, "volume": 114807.0}, {"date": "2025-10-03", "close": 1.98, "volume": 38816.0}, {"date": "2025-10-06", "close": 1.99, "volume": 40521.0}, {"date": "2025-10-07", "close": 1.99, "volume": 56394.0}, {"date": "2025-10-08", "close": 1.955, "volume": 648881.0}, {"date": "2025-10-09", "close": 1.95, "volume": 64069.0}, {"date": "2025-10-10", "close": 1.95, "volume": 66637.0}, {"date": "2025-10-13", "close": 1.91, "volume": 26057.0}, {"date": "2025-10-14", "close": 1.84, "volume": 65229.0}, {"date": "2025-10-15", "close": 1.79, "volume": 48352.0}, {"date": "2025-10-16", "close": 1.78, "volume": 63674.0}, {"date": "2025-10-17", "close": 1.76, "volume": 25827.0}, {"date": "2025-10-20", "close": 1.9, "volume": 53102.0}, {"date": "2025-10-21", "close": 1.89, "volume": 33690.0}, {"date": "2025-10-22", "close": 1.74, "volume": 55996.0}, {"date": "2025-10-23", "close": 1.79, "volume": 38506.0}, {"date": "2025-10-24", "close": 1.7901, "volume": 8855.0}, {"date": "2025-10-27", "close": 1.845, "volume": 42886.0}, {"date": "2025-10-28", "close": 1.8, "volume": 34949.0}, {"date": "2025-10-29", "close": 1.84, "volume": 33060.0}, {"date": "2025-10-30", "close": 1.92, "volume": 49116.0}, {"date": "2025-10-31", "close": 1.78, "volume": 92558.0}, {"date": "2025-11-03", "close": 1.79, "volume": 40216.0}, {"date": "2025-11-04", "close": 1.7, "volume": 99411.0}, {"date": "2025-11-05", "close": 1.5, "volume": 147500.0}, {"date": "2025-11-06", "close": 1.61, "volume": 45269.0}, {"date": "2025-11-07", "close": 1.405, "volume": 98397.0}, {"date": "2025-11-10", "close": 1.58, "volume": 332360.0}, {"date": "2025-11-11", "close": 1.7, "volume": 315568.0}, {"date": "2025-11-12", "close": 1.77, "volume": 26101.0}, {"date": "2025-11-13", "close": 1.8, "volume": 68359.0}, {"date": "2025-11-14", "close": 1.83, "volume": 31113.0}, {"date": "2025-11-17", "close": 1.82, "volume": 22756.0}, {"date": "2025-11-18", "close": 1.9834, "volume": 49659.0}, {"date": "2025-11-19", "close": 1.81, "volume": 36821.0}, {"date": "2025-11-20", "close": 1.77, "volume": 79098.0}, {"date": "2025-11-21", "close": 1.8, "volume": 3291581.0}, {"date": "2025-11-24", "close": 1.9, "volume": 81179.0}, {"date": "2025-11-25", "close": 1.99, "volume": 255752.0}, {"date": "2025-11-26", "close": 2.12, "volume": 173766.0}, {"date": "2025-11-28", "close": 2.01, "volume": 38793.0}, {"date": "2025-12-01", "close": 1.88, "volume": 63071.0}, {"date": "2025-12-02", "close": 1.99, "volume": 46283.0}, {"date": "2025-12-03", "close": 2.06, "volume": 49143.0}, {"date": "2025-12-04", "close": 1.97, "volume": 42799.0}, {"date": "2025-12-05", "close": 1.99, "volume": 124783.0}, {"date": "2025-12-08", "close": 1.99, "volume": 18902.0}, {"date": "2025-12-09", "close": 1.914, "volume": 13209.0}, {"date": "2025-12-10", "close": 1.81, "volume": 144555.0}, {"date": "2025-12-11", "close": 1.764, "volume": 37905.0}, {"date": "2025-12-12", "close": 1.75, "volume": 80890.0}, {"date": "2025-12-15", "close": 1.67, "volume": 48194.0}, {"date": "2025-12-16", "close": 1.9, "volume": 185409.0}, {"date": "2025-12-17", "close": 1.86, "volume": 53595.0}, {"date": "2025-12-18", "close": 1.83, "volume": 20946.0}, {"date": "2025-12-19", "close": 1.82, "volume": 19750.0}, {"date": "2025-12-22", "close": 1.88, "volume": 39243.0}, {"date": "2025-12-23", "close": 1.85, "volume": 19915.0}, {"date": "2025-12-24", "close": 1.85, "volume": 2673.0}, {"date": "2025-12-26", "close": 1.78, "volume": 14664.0}, {"date": "2025-12-29", "close": 1.79, "volume": 56962.0}, {"date": "2025-12-30", "close": 1.816, "volume": 19642.0}, {"date": "2025-12-31", "close": 1.89, "volume": 51187.0}, {"date": "2026-01-02", "close": 1.84, "volume": 5261.0}, {"date": "2026-01-05", "close": 1.78, "volume": 26294.0}, {"date": "2026-01-06", "close": 1.82, "volume": 32084.0}, {"date": "2026-01-07", "close": 1.68, "volume": 68014.0}, {"date": "2026-01-08", "close": 1.65, "volume": 61338.0}, {"date": "2026-01-09", "close": 1.53, "volume": 61016.0}, {"date": "2026-01-12", "close": 1.59, "volume": 156770.0}, {"date": "2026-01-13", "close": 1.7, "volume": 23908.0}, {"date": "2026-01-14", "close": 1.8, "volume": 45638.0}, {"date": "2026-01-15", "close": 1.92, "volume": 72192.0}, {"date": "2026-01-16", "close": 1.96, "volume": 53800.0}, {"date": "2026-01-20", "close": 1.87, "volume": 17326.0}, {"date": "2026-01-21", "close": 1.69, "volume": 34740.0}, {"date": "2026-01-22", "close": 2.03, "volume": 606289.0}, {"date": "2026-01-23", "close": 2.49, "volume": 1994170.0}, {"date": "2026-01-26", "close": 2.45, "volume": 247388.0}, {"date": "2026-01-27", "close": 2.49, "volume": 147683.0}, {"date": "2026-01-28", "close": 2.77, "volume": 196696.0}, {"date": "2026-01-29", "close": 2.91, "volume": 226531.0}, {"date": "2026-01-30", "close": 2.75, "volume": 182477.0}, {"date": "2026-02-02", "close": 2.94, "volume": 327000.0}, {"date": "2026-02-03", "close": 2.95, "volume": 102798.0}, {"date": "2026-02-04", "close": 2.84, "volume": 147632.0}, {"date": "2026-02-05", "close": 2.54, "volume": 43051.0}, {"date": "2026-02-06", "close": 2.63, "volume": 294603.0}, {"date": "2026-02-09", "close": 2.67, "volume": 38152.0}, {"date": "2026-02-10", "close": 2.98, "volume": 153374.0}, {"date": "2026-02-11", "close": 3.1, "volume": 58162.0}, {"date": "2026-02-12", "close": 2.85, "volume": 73233.0}, {"date": "2026-02-13", "close": 3.25, "volume": 133793.0}, {"date": "2026-02-17", "close": 3.29, "volume": 67825.0}, {"date": "2026-02-18", "close": 3.29, "volume": 61704.0}, {"date": "2026-02-19", "close": 3.24, "volume": 9927.0}, {"date": "2026-02-20", "close": 3.14, "volume": 64056.0}, {"date": "2026-02-23", "close": 3.22, "volume": 10903.0}, {"date": "2026-02-24", "close": 3.35, "volume": 43368.0}, {"date": "2026-02-25", "close": 3.16, "volume": 71979.0}, {"date": "2026-02-26", "close": 3.105, "volume": 140065.0}, {"date": "2026-02-27", "close": 2.96, "volume": 118091.0}, {"date": "2026-03-02", "close": 2.96, "volume": 83589.0}, {"date": "2026-03-03", "close": 2.97, "volume": 19796.0}, {"date": "2026-03-04", "close": 2.93, "volume": 20740.0}, {"date": "2026-03-05", "close": 3.02, "volume": 53364.0}, {"date": "2026-03-06", "close": 2.84, "volume": 10230.0}, {"date": "2026-03-09", "close": 3.05, "volume": 34586.0}, {"date": "2026-03-10", "close": 2.93, "volume": 723610.0}, {"date": "2026-03-11", "close": 3.55, "volume": 2127586.0}, {"date": "2026-03-12", "close": 3.56, "volume": 100166.0}, {"date": "2026-03-13", "close": 4.13, "volume": 388779.0}, {"date": "2026-03-16", "close": 3.99, "volume": 257908.0}, {"date": "2026-03-17", "close": 3.91, "volume": 255777.0}, {"date": "2026-03-18", "close": 3.94, "volume": 125339.0}, {"date": "2026-03-19", "close": 3.69, "volume": 66105.0}, {"date": "2026-03-20", "close": 3.63, "volume": 141428.0}, {"date": "2026-03-23", "close": 3.92, "volume": 154016.0}, {"date": "2026-03-24", "close": 3.61, "volume": 67143.0}, {"date": "2026-03-25", "close": 4.07, "volume": 160264.0}, {"date": "2026-03-26", "close": 4.14, "volume": 199060.0}, {"date": "2026-03-27", "close": 3.77, "volume": 135989.0}, {"date": "2026-03-30", "close": 3.79, "volume": 41183.0}, {"date": "2026-03-31", "close": 3.92, "volume": 56485.0}, {"date": "2026-04-01", "close": 4.61, "volume": 222928.0}, {"date": "2026-04-02", "close": 3.99, "volume": 1225671.0}, {"date": "2026-04-06", "close": 4.32, "volume": 499142.0}, {"date": "2026-04-07", "close": 4.43, "volume": 436968.0}, {"date": "2026-04-08", "close": 4.0, "volume": 967940.0}, {"date": "2026-04-09", "close": 3.845, "volume": 622292.0}, {"date": "2026-04-10", "close": 3.8, "volume": 298588.0}, {"date": "2026-04-13", "close": 3.84, "volume": 452922.0}, {"date": "2026-04-14", "close": 3.81, "volume": 251714.0}, {"date": "2026-04-15", "close": 3.82, "volume": 362937.0}, {"date": "2026-04-16", "close": 3.85, "volume": 284068.0}, {"date": "2026-04-17", "close": 3.97, "volume": 279359.0}, {"date": "2026-04-20", "close": 3.89, "volume": 591631.0}, {"date": "2026-04-21", "close": 3.8, "volume": 295322.0}, {"date": "2026-04-22", "close": 3.78, "volume": 118048.0}, {"date": "2026-04-23", "close": 3.74, "volume": 95226.0}, {"date": "2026-04-24", "close": 3.69, "volume": 101032.0}, {"date": "2026-04-27", "close": 3.56, "volume": 92168.0}, {"date": "2026-04-28", "close": 3.53, "volume": 141529.0}, {"date": "2026-04-29", "close": 3.55, "volume": 385713.0}, {"date": "2026-04-30", "close": 3.68, "volume": 68778.0}, {"date": "2026-05-01", "close": 3.82, "volume": 150137.0}, {"date": "2026-05-04", "close": 3.66, "volume": 195013.0}, {"date": "2026-05-05", "close": 3.62, "volume": 37955.0}, {"date": "2026-05-06", "close": 3.61, "volume": 128781.0}, {"date": "2026-05-07", "close": 3.58, "volume": 68228.0}, {"date": "2026-05-08", "close": 3.69, "volume": 103468.0}, {"date": "2026-05-11", "close": 3.79, "volume": 80592.0}, {"date": "2026-05-12", "close": 3.66, "volume": 30863.0}, {"date": "2026-05-13", "close": 3.7, "volume": 29316.0}, {"date": "2026-05-14", "close": 3.66, "volume": 2098.0}, {"date": "2026-05-15", "close": 3.5, "volume": 23474.0}, {"date": "2026-05-18", "close": 3.39, "volume": 131883.0}, {"date": "2026-05-19", "close": 3.4, "volume": 32945.0}, {"date": "2026-05-20", "close": 3.45, "volume": 44640.0}, {"date": "2026-05-21", "close": 3.79, "volume": 147328.0}, {"date": "2026-05-22", "close": 3.75, "volume": 69403.0}, {"date": "2026-05-26", "close": 3.72, "volume": 325848.0}, {"date": "2026-05-27", "close": 4.0, "volume": 362284.0}, {"date": "2026-05-28", "close": 3.94, "volume": 233819.0}, {"date": "2026-05-29", "close": 3.97, "volume": 553233.0}, {"date": "2026-06-01", "close": 3.78, "volume": 42697.0}, {"date": "2026-06-02", "close": 3.39, "volume": 175262.0}, {"date": "2026-06-03", "close": 3.46, "volume": 47688.0}, {"date": "2026-06-04", "close": 3.58, "volume": 254206.0}, {"date": "2026-06-05", "close": 3.32, "volume": 295329.0}, {"date": "2026-06-08", "close": 3.26, "volume": 81900.0}, {"date": "2026-06-09", "close": 3.4, "volume": 102860.0}, {"date": "2026-06-10", "close": 3.32, "volume": 105233.0}, {"date": "2026-06-11", "close": 3.58, "volume": 414412.0}, {"date": "2026-06-12", "close": 3.57, "volume": 250190.0}, {"date": "2026-06-15", "close": 3.64, "volume": 18081.0}, {"date": "2026-06-16", "close": 3.51, "volume": 60596.0}, {"date": "2026-06-17", "close": 3.53, "volume": 141926.0}, {"date": "2026-06-18", "close": 3.94, "volume": 169927.0}, {"date": "2026-06-22", "close": 3.84, "volume": 252042.0}, {"date": "2026-06-23", "close": 3.98, "volume": 187531.0}, {"date": "2026-06-24", "close": 4.25, "volume": 789641.0}, {"date": "2026-06-25", "close": 4.12, "volume": 313640.0}, {"date": "2026-06-26", "close": 4.19, "volume": 461685.0}, {"date": "2026-06-29", "close": 4.23, "volume": 128249.0}, {"date": "2026-06-30", "close": 4.2, "volume": 414516.0}, {"date": "2026-07-01", "close": 4.78, "volume": 1396210.0}, {"date": "2026-07-02", "close": 4.47, "volume": 81654.0}, {"date": "2026-07-06", "close": 3.93, "volume": 379767.0}, {"date": "2026-07-07", "close": 3.93, "volume": 700343.0}, {"date": "2026-07-08", "close": 3.83, "volume": 635480.0}, {"date": "2026-07-09", "close": 3.85, "volume": 270142.0}, {"date": "2026-07-10", "close": 3.94, "volume": 376844.0}, {"date": "2026-07-13", "close": 3.82, "volume": 263171.0}, {"date": "2026-07-14", "close": 3.61, "volume": 226845.0}, {"date": "2026-07-15", "close": 3.67, "volume": 42023.0}, {"date": "2026-07-16", "close": 3.58, "volume": 86875.0}, {"date": "2026-07-17", "close": 3.59, "volume": 249588.0}, {"date": "2026-07-20", "close": 3.62, "volume": 98010.0}, {"date": "2026-07-21", "close": 3.68, "volume": 70971.0}, {"date": "2026-07-22", "close": 3.58, "volume": 154170.0}, {"date": "2026-07-23", "close": 3.37, "volume": 346654.0}, {"date": "2026-07-24", "close": 3.2, "volume": 127526.0}, {"date": "2026-07-27", "close": 3.53, "volume": 199412.0}, {"date": "2026-07-28", "close": 3.73, "volume": 415807.0}, {"date": "2026-07-29", "close": 3.72, "volume": 410279.0}, {"date": "2026-07-30", "close": 3.73, "volume": 131689.0}, {"date": "2026-07-31", "close": 3.75, "volume": 152465.0}, {"date": "2026-08-03", "close": 3.63, "volume": 72812.0}, {"date": "2026-08-04", "close": 3.64, "volume": 113184.0}, {"date": "2026-08-05", "close": 4.23, "volume": 435741.0}, {"date": "2026-08-06", "close": 4.14, "volume": 306532.0}, {"date": "2026-08-07", "close": 4.11, "volume": 285510.0}, {"date": "2026-08-10", "close": 4.07, "volume": 566483.0}, {"date": "2026-08-11", "close": 3.89, "volume": 276404.0}, {"date": "2026-08-12", "close": 3.75, "volume": 294443.0}, {"date": "2026-08-13", "close": 3.72, "volume": 123293.0}, {"date": "2026-08-14", "close": 3.7, "volume": 152276.0}, {"date": "2026-08-17", "close": 3.83, "volume": 1052708.0}, {"date": "2026-08-18", "close": 4.05, "volume": 332572.0}, {"date": "2026-08-19", "close": 4.12, "volume": 278433.0}, {"date": "2026-08-20", "close": 4.09, "volume": 205032.0}, {"date": "2026-08-21", "close": 4.02, "volume": 61307.0}, {"date": "2026-08-24", "close": 3.9, "volume": 159180.0}, {"date": "2026-08-25", "close": 3.82, "volume": 63072.0}, {"date": "2026-08-26", "close": 3.85, "volume": 122149.0}, {"date": "2026-08-27", "close": 3.9, "volume": 296251.0}, {"date": "2026-08-28", "close": 3.68, "volume": 123153.0}, {"date": "2026-08-31", "close": 3.51, "volume": 131615.0}, {"date": "2026-09-01", "close": 3.64, "volume": 120550.0}, {"date": "2026-09-02", "close": 3.69, "volume": 102670.0}, {"date": "2026-09-03", "close": 3.69, "volume": 167712.0}, {"date": "2026-09-04", "close": 3.58, "volume": 28194.0}, {"date": "2026-09-08", "close": 3.49, "volume": 193001.0}, {"date": "2026-09-09", "close": 3.27, "volume": 267527.0}, {"date": "2026-09-10", "close": 3.31, "volume": 224589.0}, {"date": "2026-09-11", "close": 3.4, "volume": 258866.0}, {"date": "2026-09-14", "close": 3.27, "volume": 155084.0}, {"date": "2026-09-15", "close": 2.97, "volume": 626154.0}, {"date": "2026-09-16", "close": 3.17, "volume": 319282.0}, {"date": "2026-09-17", "close": 3.37, "volume": 261083.0}, {"date": "2026-09-18", "close": 3.31, "volume": 287041.0}, {"date": "2026-09-21", "close": 3.21, "volume": 97781.0}, {"date": "2026-09-22", "close": 3.23, "volume": 226328.0}, {"date": "2026-09-23", "close": 2.97, "volume": 208023.0}, {"date": "2026-09-24", "close": 2.98, "volume": 317092.0}], "refreshing": true}