{"ticker": "CABA", "overview": {"cik": "1759138", "ticker": "CABA", "name": "Cabaletta Bio, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001326", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002220", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086361", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001759138-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266239", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266232", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266229", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266224", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266220", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001137774-26-000127", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0000053417-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001759138-26-000030", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001193125-26-249726", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002219", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001759138-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001759138-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001759138-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-202446", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-04", "title": "Prospectus", "accession": "0001193125-26-202441", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-202389", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001193125-26-183571", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001193125-26-183564", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001193125-26-183557", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001759138-26-000016", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001193125-26-160326", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CABA", "has_prices": true, "as_of": "2026-08-07", "last": 2.79, "prev_close": 2.76, "change": 0.03000000000000025, "change_pct": 0.010869565217391396, "session_volume": 2697659.0, "vwap_5": 2.733607112725137, "vwap_20": 2.734067585194887, "vwap_60": 3.078430786156861, "vwap_250": 2.894238519671856, "high_52w": 4.15, "low_52w": 2.04, "avg_volume_20": 2906882.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001567", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 3.79% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0002100119-26-001567-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002012383-26-003765", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003765-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0001193125-26-350333", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Bain Capital Life Sciences Opportunities III, LP", "who_key": "Bain Capital Life Sciences Opportunities III, LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Bain Capital Life Sciences Opportunities III, LP moves to a 9.99% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1950105/0001193125-26-350333-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-003687", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 5.95% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001172661-26-003687-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001897612-26-000608", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 11.6% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001897612-26-000608-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001374170-26-000058", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. takes a 5.382% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001374170-26-000058-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000919574-26-004972", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 8.43% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004972-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0002100119-26-001326", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. takes a 5.08% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0002100119-26-001326-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0002012383-26-002220", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002220-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001104659-26-086361", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 1.3% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001104659-26-086361-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001137774-26-000127", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 11.4% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001137774-26-000127-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224083}, {"id": "13DG-0000053417-26-000042", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 11.4% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0000053417-26-000042-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226963}, {"id": "13DG-0001172661-26-002219", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 9.03% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001172661-26-002219-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001567", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 3.79% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0002100119-26-001567-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002012383-26-003765", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.7% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003765-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0001193125-26-350333", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Bain Capital Life Sciences Opportunities III, LP", "who_key": "Bain Capital Life Sciences Opportunities III, LP", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Bain Capital Life Sciences Opportunities III, LP moves to a 9.99% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1950105/0001193125-26-350333-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-003687", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 5.95% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001172661-26-003687-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001897612-26-000608", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 11.6% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001897612-26-000608-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001374170-26-000058", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. takes a 5.382% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001374170-26-000058-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000919574-26-004972", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 8.43% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004972-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0002100119-26-001326", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. takes a 5.08% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0002100119-26-001326-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0002012383-26-002220", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BlackRock, Inc. takes a 5.9% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002220-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0001104659-26-086361", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 1.3% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001104659-26-086361-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001137774-26-000127", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 11.4% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0001137774-26-000127-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-31", "mins": 224083}, {"id": "13DG-0000053417-26-000042", "src": "13DG", "ticker": "CABA", "cik": "1759138", "company": "Cabaletta Bio, Inc.", "company_raw": "Cabaletta Bio, Inc.", "who": "Cabaletta Bio, Inc.", "who_key": "Cabaletta Bio, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Cabaletta Bio, Inc. moves to a 11.4% passive stake in CABA", "source_url": "https://www.sec.gov/Archives/edgar/data/1759138/0000053417-26-000042-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-29", "mins": 226963}], "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": "Cabaletta Bio, Inc. - Common Stock", "new_value": "Cabaletta Bio, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001759138", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001759138", "applied": 1, "detected_at": "2026-09-10T23:38:02.328657"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001326", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-27", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002220", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-23", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-086361", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001759138-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266239", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266232", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266229", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266224", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "Insider transaction", "accession": "0001193125-26-266220", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001137774-26-000127", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-04", "title": "Form SCHEDULE 13G/A", "accession": "0000053417-26-000042", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001759138-26-000030", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-01", "title": "Form DEFA14A", "accession": "0001193125-26-249726", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002219", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001759138-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001759138-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001759138-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-202446", "price_sensitive": true}, {"form": "424B5", "date": "2026-05-04", "title": "Prospectus", "accession": "0001193125-26-202441", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-202389", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-28", "title": "Form ARS", "accession": "0001193125-26-183571", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-28", "title": "Form DEFA14A", "accession": "0001193125-26-183564", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-28", "title": "Proxy statement", "accession": "0001193125-26-183557", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001759138-26-000016", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-04-17", "title": "Form PRE 14A", "accession": "0001193125-26-160326", "price_sensitive": false}], "performance": {"ticker": "CABA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-10-25", "close": 10.0, "volume": 971526.0}, {"date": "2019-10-28", "close": 10.01, "volume": 285693.0}, {"date": "2019-10-29", "close": 10.51, "volume": 152022.0}, {"date": "2019-10-30", "close": 10.65, "volume": 107534.0}, {"date": "2019-10-31", "close": 10.5, "volume": 114966.0}, {"date": "2019-11-01", "close": 10.75, "volume": 157515.0}, {"date": "2019-11-04", "close": 11.0, "volume": 340340.0}, {"date": "2019-11-05", "close": 11.0, "volume": 96887.0}, {"date": "2019-11-06", "close": 11.0, "volume": 91191.0}, {"date": "2019-11-07", "close": 11.0, "volume": 101384.0}, {"date": "2019-11-08", "close": 11.12, "volume": 127397.0}, {"date": "2019-11-11", "close": 13.92, "volume": 173578.0}, {"date": "2019-11-12", "close": 11.77, "volume": 104807.0}, {"date": "2019-11-13", "close": 12.7, "volume": 37203.0}, {"date": "2019-11-14", "close": 13.16, "volume": 135278.0}, {"date": "2019-11-15", "close": 14.0, "volume": 79925.0}, {"date": "2019-11-18", "close": 13.79, "volume": 51607.0}, {"date": "2019-11-19", "close": 17.71, "volume": 109830.0}, {"date": "2019-11-20", "close": 16.47, "volume": 77446.0}, {"date": "2019-11-21", "close": 14.57, "volume": 48890.0}, {"date": "2019-11-22", "close": 13.25, "volume": 47597.0}, {"date": "2019-11-25", "close": 13.2, "volume": 50110.0}, {"date": "2019-11-26", "close": 12.6, "volume": 80887.0}, {"date": "2019-11-27", "close": 12.87, "volume": 89889.0}, {"date": "2019-11-29", "close": 13.7, "volume": 31061.0}, {"date": "2019-12-02", "close": 14.71, "volume": 80149.0}, {"date": "2019-12-03", "close": 13.72, "volume": 57339.0}, {"date": "2019-12-04", "close": 13.39, "volume": 73726.0}, {"date": "2019-12-05", "close": 12.16, "volume": 52542.0}, {"date": "2019-12-06", "close": 10.21, "volume": 92250.0}, {"date": "2019-12-09", "close": 9.11, "volume": 73285.0}, {"date": "2019-12-10", "close": 8.21, "volume": 101184.0}, {"date": "2019-12-11", "close": 8.18, "volume": 133963.0}, {"date": "2019-12-12", "close": 7.88, "volume": 57474.0}, {"date": "2019-12-13", "close": 7.99, "volume": 51688.0}, {"date": "2019-12-16", "close": 8.47, "volume": 126765.0}, {"date": "2019-12-17", "close": 9.57, "volume": 79034.0}, {"date": "2019-12-18", "close": 9.16, "volume": 84949.0}, {"date": "2019-12-19", "close": 8.58, "volume": 77845.0}, {"date": "2019-12-20", "close": 10.13, "volume": 764965.0}, {"date": "2019-12-23", "close": 13.56, "volume": 233227.0}, {"date": "2019-12-24", "close": 13.25, "volume": 39231.0}, {"date": "2019-12-26", "close": 13.79, "volume": 102309.0}, {"date": "2019-12-27", "close": 13.82, "volume": 330276.0}, {"date": "2019-12-30", "close": 13.99, "volume": 90961.0}, {"date": "2019-12-31", "close": 13.97, "volume": 121319.0}, {"date": "2020-01-02", "close": 13.9, "volume": 143299.0}, {"date": "2020-01-03", "close": 13.88, "volume": 91589.0}, {"date": "2020-01-06", "close": 16.06, "volume": 216465.0}, {"date": "2020-01-07", "close": 15.53, "volume": 145157.0}, {"date": "2020-01-08", "close": 15.4, "volume": 103729.0}, {"date": "2020-01-09", "close": 14.54, "volume": 108051.0}, {"date": "2020-01-10", "close": 13.89, "volume": 67776.0}, {"date": "2020-01-13", "close": 14.35, "volume": 36402.0}, {"date": "2020-01-14", "close": 15.32, "volume": 40373.0}, {"date": "2020-01-15", "close": 16.0, "volume": 76821.0}, {"date": "2020-01-16", "close": 16.27, "volume": 81419.0}, {"date": "2020-01-17", "close": 16.37, "volume": 100578.0}, {"date": "2020-01-21", "close": 16.17, "volume": 51014.0}, {"date": "2020-01-22", "close": 16.37, "volume": 49468.0}, {"date": "2020-01-23", "close": 17.15, "volume": 94722.0}, {"date": "2020-01-24", "close": 17.47, "volume": 53874.0}, {"date": "2020-01-27", "close": 17.63, "volume": 77333.0}, {"date": "2020-01-28", "close": 16.46, "volume": 43446.0}, {"date": "2020-01-29", "close": 18.67, "volume": 98015.0}, {"date": "2020-01-30", "close": 17.12, "volume": 44075.0}, {"date": "2020-01-31", "close": 16.43, "volume": 28963.0}, {"date": "2020-02-03", "close": 15.59, "volume": 124451.0}, {"date": "2020-02-04", "close": 15.28, "volume": 36123.0}, {"date": "2020-02-05", "close": 15.94, "volume": 40683.0}, {"date": "2020-02-06", "close": 16.45, "volume": 56165.0}, {"date": "2020-02-07", "close": 15.46, "volume": 56344.0}, {"date": "2020-02-10", "close": 15.05, "volume": 26849.0}, {"date": "2020-02-11", "close": 15.42, "volume": 33399.0}, {"date": "2020-02-12", "close": 15.26, "volume": 23636.0}, {"date": "2020-02-13", "close": 15.74, "volume": 34057.0}, {"date": "2020-02-14", "close": 15.86, "volume": 58189.0}, {"date": "2020-02-18", "close": 18.55, "volume": 56057.0}, {"date": "2020-02-19", "close": 16.83, "volume": 77109.0}, {"date": "2020-02-20", "close": 16.49, "volume": 52446.0}, {"date": "2020-02-21", "close": 15.97, "volume": 57472.0}, {"date": "2020-02-24", "close": 14.33, "volume": 62617.0}, {"date": "2020-02-25", "close": 14.6, "volume": 54891.0}, {"date": "2020-02-26", "close": 16.44, "volume": 32176.0}, {"date": "2020-02-27", "close": 15.4, "volume": 32003.0}, {"date": "2020-02-28", "close": 14.94, "volume": 73925.0}, {"date": "2020-03-02", "close": 14.99, "volume": 44286.0}, {"date": "2020-03-03", "close": 15.49, "volume": 33182.0}, {"date": "2020-03-04", "close": 16.41, "volume": 32148.0}, {"date": "2020-03-05", "close": 15.22, "volume": 28554.0}, {"date": "2020-03-06", "close": 14.35, "volume": 24536.0}, {"date": "2020-03-09", "close": 12.73, "volume": 15979.0}, {"date": "2020-03-10", "close": 12.66, "volume": 32527.0}, {"date": "2020-03-11", "close": 11.23, "volume": 14949.0}, {"date": "2020-03-12", "close": 8.91, "volume": 50518.0}, {"date": "2020-03-13", "close": 8.0, "volume": 88804.0}, {"date": "2020-03-16", "close": 7.01, "volume": 81162.0}, {"date": "2020-03-17", "close": 7.31, "volume": 86132.0}, {"date": "2020-03-18", "close": 6.0, "volume": 66985.0}, {"date": "2020-03-19", "close": 6.24, "volume": 90142.0}, {"date": "2020-03-20", "close": 7.33, "volume": 139821.0}, {"date": "2020-03-23", "close": 7.12, "volume": 59395.0}, {"date": "2020-03-24", "close": 7.06, "volume": 89968.0}, {"date": "2020-03-25", "close": 7.45, "volume": 121889.0}, {"date": "2020-03-26", "close": 7.98, "volume": 131676.0}, {"date": "2020-03-27", "close": 7.28, "volume": 113847.0}, {"date": "2020-03-30", "close": 7.25, "volume": 65531.0}, {"date": "2020-03-31", "close": 7.3, "volume": 56769.0}, {"date": "2020-04-01", "close": 6.76, "volume": 63876.0}, {"date": "2020-04-02", "close": 6.82, "volume": 17419.0}, {"date": "2020-04-03", "close": 6.73, "volume": 22549.0}, {"date": "2020-04-06", "close": 7.3, "volume": 92028.0}, {"date": "2020-04-07", "close": 6.65, "volume": 59231.0}, {"date": "2020-04-08", "close": 7.18, "volume": 49241.0}, {"date": "2020-04-09", "close": 7.48, "volume": 56118.0}, {"date": "2020-04-13", "close": 7.28, "volume": 105445.0}, {"date": "2020-04-14", "close": 7.38, "volume": 50615.0}, {"date": "2020-04-15", "close": 6.94, "volume": 54705.0}, {"date": "2020-04-16", "close": 6.69, "volume": 55803.0}, {"date": "2020-04-17", "close": 6.85, "volume": 105625.0}, {"date": "2020-04-20", "close": 6.65, "volume": 122392.0}, {"date": "2020-04-21", "close": 6.46, "volume": 79053.0}, {"date": "2020-04-22", "close": 6.75, "volume": 85181.0}, {"date": "2020-04-23", "close": 6.45, "volume": 102431.0}, {"date": "2020-04-24", "close": 6.39, "volume": 166356.0}, {"date": "2020-04-27", "close": 7.1, "volume": 197172.0}, {"date": "2020-04-28", "close": 7.18, "volume": 163665.0}, {"date": "2020-04-29", "close": 8.06, "volume": 165676.0}, {"date": "2020-04-30", "close": 7.25, "volume": 102865.0}, {"date": "2020-05-01", "close": 7.2, "volume": 62949.0}, {"date": "2020-05-04", "close": 6.9, "volume": 72990.0}, {"date": "2020-05-05", "close": 7.21, "volume": 133229.0}, {"date": "2020-05-06", "close": 7.43, "volume": 87637.0}, {"date": "2020-05-07", "close": 7.43, "volume": 43851.0}, {"date": "2020-05-08", "close": 7.66, "volume": 62219.0}, {"date": "2020-05-11", "close": 7.66, "volume": 142018.0}, {"date": "2020-05-12", "close": 6.91, "volume": 181983.0}, {"date": "2020-05-13", "close": 6.95, "volume": 77607.0}, {"date": "2020-05-14", "close": 6.96, "volume": 184927.0}, {"date": "2020-05-15", "close": 7.05, "volume": 88596.0}, {"date": "2020-05-18", "close": 7.12, "volume": 91749.0}, {"date": "2020-05-19", "close": 7.08, "volume": 86576.0}, {"date": "2020-05-20", "close": 7.47, "volume": 159579.0}, {"date": "2020-05-21", "close": 7.46, "volume": 70697.0}, {"date": "2020-05-22", "close": 7.38, "volume": 47479.0}, {"date": "2020-05-26", "close": 7.51, "volume": 152434.0}, {"date": "2020-05-27", "close": 8.18, "volume": 129227.0}, {"date": "2020-05-28", "close": 8.32, "volume": 101060.0}, {"date": "2020-05-29", "close": 8.55, "volume": 92565.0}, {"date": "2020-06-01", "close": 8.61, "volume": 235473.0}, {"date": "2020-06-02", "close": 8.4, "volume": 148780.0}, {"date": "2020-06-03", "close": 7.9, "volume": 145030.0}, {"date": "2020-06-04", "close": 8.13, "volume": 76271.0}, {"date": "2020-06-05", "close": 8.47, "volume": 68082.0}, {"date": "2020-06-08", "close": 8.75, "volume": 151858.0}, {"date": "2020-06-09", "close": 8.46, "volume": 74287.0}, {"date": "2020-06-10", "close": 8.56, "volume": 85818.0}, {"date": "2020-06-11", "close": 7.05, "volume": 109788.0}, {"date": "2020-06-12", "close": 7.81, "volume": 73891.0}, {"date": "2020-06-15", "close": 7.48, "volume": 155239.0}, {"date": "2020-06-16", "close": 7.61, "volume": 82592.0}, {"date": "2020-06-17", "close": 7.32, "volume": 47861.0}, {"date": "2020-06-18", "close": 7.31, "volume": 61043.0}, {"date": "2020-06-19", "close": 8.57, "volume": 171908.0}, {"date": "2020-06-22", "close": 7.87, "volume": 92096.0}, {"date": "2020-06-23", "close": 8.07, "volume": 55297.0}, {"date": "2020-06-24", "close": 8.19, "volume": 97409.0}, {"date": "2020-06-25", "close": 9.78, "volume": 250600.0}, {"date": "2020-06-26", "close": 10.92, "volume": 2748943.0}, {"date": "2020-06-29", "close": 11.28, "volume": 625373.0}, {"date": "2020-06-30", "close": 11.14, "volume": 171543.0}, {"date": "2020-07-01", "close": 11.28, "volume": 154846.0}, {"date": "2020-07-02", "close": 11.31, "volume": 87100.0}, {"date": "2020-07-06", "close": 11.35, "volume": 101921.0}, {"date": "2020-07-07", "close": 11.21, "volume": 178082.0}, {"date": "2020-07-08", "close": 11.23, "volume": 332713.0}, {"date": "2020-07-09", "close": 11.45, "volume": 125872.0}, {"date": "2020-07-10", "close": 11.33, "volume": 95717.0}, {"date": "2020-07-13", "close": 10.92, "volume": 132732.0}, {"date": "2020-07-14", "close": 10.97, "volume": 116601.0}, {"date": "2020-07-15", "close": 11.9, "volume": 193464.0}, {"date": "2020-07-16", "close": 11.95, "volume": 95305.0}, {"date": "2020-07-17", "close": 13.24, "volume": 148106.0}, {"date": "2020-07-20", "close": 14.41, "volume": 187754.0}, {"date": "2020-07-21", "close": 12.97, "volume": 180662.0}, {"date": "2020-07-22", "close": 12.82, "volume": 85346.0}, {"date": "2020-07-23", "close": 12.89, "volume": 136478.0}, {"date": "2020-07-24", "close": 12.34, "volume": 133531.0}, {"date": "2020-07-27", "close": 12.6, "volume": 46564.0}, {"date": "2020-07-28", "close": 13.03, "volume": 79380.0}, {"date": "2020-07-29", "close": 12.135, "volume": 115021.0}, {"date": "2020-07-30", "close": 11.4, "volume": 77657.0}, {"date": "2020-07-31", "close": 11.43, "volume": 108311.0}, {"date": "2020-08-03", "close": 12.13, "volume": 60482.0}, {"date": "2020-08-04", "close": 12.27, "volume": 73531.0}, {"date": "2020-08-05", "close": 11.77, "volume": 77866.0}, {"date": "2020-08-06", "close": 12.55, "volume": 103486.0}, {"date": "2020-08-07", "close": 12.52, "volume": 115362.0}, {"date": "2020-08-10", "close": 13.09, "volume": 150773.0}, {"date": "2020-08-11", "close": 12.31, "volume": 70702.0}, {"date": "2020-08-12", "close": 11.67, "volume": 91174.0}, {"date": "2020-08-13", "close": 11.48, "volume": 65716.0}, {"date": "2020-08-14", "close": 11.46, "volume": 63189.0}, {"date": "2020-08-17", "close": 12.15, "volume": 89285.0}, {"date": "2020-08-18", "close": 12.09, "volume": 53947.0}, {"date": "2020-08-19", "close": 11.65, "volume": 39170.0}, {"date": "2020-08-20", "close": 11.69, "volume": 81144.0}, {"date": "2020-08-21", "close": 11.99, "volume": 118072.0}, {"date": "2020-08-24", "close": 11.24, "volume": 77314.0}, {"date": "2020-08-25", "close": 11.35, "volume": 62583.0}, {"date": "2020-08-26", "close": 11.06, "volume": 47242.0}, {"date": "2020-08-27", "close": 10.79, "volume": 99892.0}, {"date": "2020-08-28", "close": 11.0, "volume": 43624.0}, {"date": "2020-08-31", "close": 10.55, "volume": 108214.0}, {"date": "2020-09-01", "close": 9.8, "volume": 135986.0}, {"date": "2020-09-02", "close": 10.15, "volume": 56062.0}, {"date": "2020-09-03", "close": 10.07, "volume": 66205.0}, {"date": "2020-09-04", "close": 9.91, "volume": 72006.0}, {"date": "2020-09-08", "close": 10.69, "volume": 129300.0}, {"date": "2020-09-09", "close": 10.65, "volume": 60343.0}, {"date": "2020-09-10", "close": 10.33, "volume": 65240.0}, {"date": "2020-09-11", "close": 10.65, "volume": 55190.0}, {"date": "2020-09-14", "close": 12.01, "volume": 141278.0}, {"date": "2020-09-15", "close": 11.6, "volume": 147273.0}, {"date": "2020-09-16", "close": 12.01, "volume": 162797.0}, {"date": "2020-09-17", "close": 11.77, "volume": 129413.0}, {"date": "2020-09-18", "close": 11.68, "volume": 302334.0}, {"date": "2020-09-21", "close": 10.78, "volume": 138398.0}, {"date": "2020-09-22", "close": 10.87, "volume": 125188.0}, {"date": "2020-09-23", "close": 9.75, "volume": 81939.0}, {"date": "2020-09-24", "close": 9.71, "volume": 72984.0}, {"date": "2020-09-25", "close": 10.44, "volume": 65417.0}, {"date": "2020-09-28", "close": 10.44, "volume": 73949.0}, {"date": "2020-09-29", "close": 10.47, "volume": 54639.0}, {"date": "2020-09-30", "close": 10.84, "volume": 60525.0}, {"date": "2020-10-01", "close": 10.04, "volume": 64631.0}, {"date": "2020-10-02", "close": 9.81, "volume": 52602.0}, {"date": "2020-10-05", "close": 11.2, "volume": 86774.0}, {"date": "2020-10-06", "close": 10.91, "volume": 47776.0}, {"date": "2020-10-07", "close": 10.99, "volume": 47647.0}, {"date": "2020-10-08", "close": 11.0, "volume": 41021.0}, {"date": "2020-10-09", "close": 10.81, "volume": 54473.0}, {"date": "2020-10-12", "close": 11.28, "volume": 56073.0}, {"date": "2020-10-13", "close": 11.7, "volume": 96563.0}, {"date": "2020-10-14", "close": 10.97, "volume": 51071.0}, {"date": "2020-10-15", "close": 11.11, "volume": 48648.0}, {"date": "2020-10-16", "close": 12.15, "volume": 87916.0}, {"date": "2020-10-19", "close": 12.05, "volume": 69102.0}, {"date": "2020-10-20", "close": 11.97, "volume": 33244.0}, {"date": "2020-10-21", "close": 11.55, "volume": 49545.0}, {"date": "2020-10-22", "close": 11.59, "volume": 46671.0}, {"date": "2020-10-23", "close": 12.06, "volume": 43269.0}, {"date": "2020-10-26", "close": 11.95, "volume": 56855.0}, {"date": "2020-10-27", "close": 11.84, "volume": 39335.0}, {"date": "2020-10-28", "close": 11.82, "volume": 54375.0}, {"date": "2020-10-29", "close": 12.22, "volume": 50956.0}, {"date": "2020-10-30", "close": 11.57, "volume": 43383.0}, {"date": "2020-11-02", "close": 11.45, "volume": 57064.0}, {"date": "2020-11-03", "close": 12.32, "volume": 38557.0}, {"date": "2020-11-04", "close": 12.14, "volume": 49809.0}, {"date": "2020-11-05", "close": 12.54, "volume": 39583.0}, {"date": "2020-11-06", "close": 13.29, "volume": 50955.0}, {"date": "2020-11-09", "close": 13.08, "volume": 89661.0}, {"date": "2020-11-10", "close": 13.49, "volume": 96663.0}, {"date": "2020-11-11", "close": 13.95, "volume": 55749.0}, {"date": "2020-11-12", "close": 13.75, "volume": 40233.0}, {"date": "2020-11-13", "close": 14.01, "volume": 83003.0}, {"date": "2020-11-16", "close": 14.02, "volume": 96967.0}, {"date": "2020-11-17", "close": 13.53, "volume": 60380.0}, {"date": "2020-11-18", "close": 12.64, "volume": 49627.0}, {"date": "2020-11-19", "close": 13.43, "volume": 49722.0}, {"date": "2020-11-20", "close": 14.11, "volume": 55382.0}, {"date": "2020-11-23", "close": 14.35, "volume": 32856.0}, {"date": "2020-11-24", "close": 14.4, "volume": 59219.0}, {"date": "2020-11-25", "close": 14.09, "volume": 77695.0}, {"date": "2020-11-27", "close": 15.03, "volume": 55953.0}, {"date": "2020-11-30", "close": 14.88, "volume": 82457.0}, {"date": "2020-12-01", "close": 14.87, "volume": 87586.0}, {"date": "2020-12-02", "close": 15.38, "volume": 67736.0}, {"date": "2020-12-03", "close": 14.95, "volume": 20523.0}, {"date": "2020-12-04", "close": 15.53, "volume": 31430.0}, {"date": "2020-12-07", "close": 15.8, "volume": 60587.0}, {"date": "2020-12-08", "close": 15.66, "volume": 88345.0}, {"date": "2020-12-09", "close": 15.46, "volume": 66186.0}, {"date": "2020-12-10", "close": 15.6, "volume": 73720.0}, {"date": "2020-12-11", "close": 14.97, "volume": 75780.0}, {"date": "2020-12-14", "close": 14.85, "volume": 135637.0}, {"date": "2020-12-15", "close": 14.92, "volume": 160884.0}, {"date": "2020-12-16", "close": 13.7, "volume": 185972.0}, {"date": "2020-12-17", "close": 14.18, "volume": 182198.0}, {"date": "2020-12-18", "close": 12.99, "volume": 506527.0}, {"date": "2020-12-21", "close": 12.5, "volume": 139895.0}, {"date": "2020-12-22", "close": 12.83, "volume": 155558.0}, {"date": "2020-12-23", "close": 12.73, "volume": 130539.0}, {"date": "2020-12-24", "close": 12.33, "volume": 53386.0}, {"date": "2020-12-28", "close": 12.56, "volume": 128801.0}, {"date": "2020-12-29", "close": 12.47, "volume": 90500.0}, {"date": "2020-12-30", "close": 12.25, "volume": 72188.0}, {"date": "2020-12-31", "close": 12.48, "volume": 177283.0}, {"date": "2021-01-04", "close": 12.88, "volume": 124579.0}, {"date": "2021-01-05", "close": 12.72, "volume": 67207.0}, {"date": "2021-01-06", "close": 12.93, "volume": 123645.0}, {"date": "2021-01-07", "close": 13.07, "volume": 77928.0}, {"date": "2021-01-08", "close": 13.3, "volume": 235430.0}, {"date": "2021-01-11", "close": 13.55, "volume": 175071.0}, {"date": "2021-01-12", "close": 14.53, "volume": 263404.0}, {"date": "2021-01-13", "close": 13.75, "volume": 75894.0}, {"date": "2021-01-14", "close": 13.62, "volume": 46450.0}, {"date": "2021-01-15", "close": 13.04, "volume": 80272.0}, {"date": "2021-01-19", "close": 14.33, "volume": 79091.0}, {"date": "2021-01-20", "close": 13.48, "volume": 62182.0}, {"date": "2021-01-21", "close": 12.76, "volume": 96974.0}, {"date": "2021-01-22", "close": 14.22, "volume": 174023.0}, {"date": "2021-01-25", "close": 14.04, "volume": 80395.0}, {"date": "2021-01-26", "close": 12.78, "volume": 92851.0}, {"date": "2021-01-27", "close": 12.38, "volume": 214282.0}, {"date": "2021-01-28", "close": 12.55, "volume": 86493.0}, {"date": "2021-01-29", "close": 13.03, "volume": 88915.0}, {"date": "2021-02-01", "close": 12.75, "volume": 114348.0}, {"date": "2021-02-02", "close": 12.97, "volume": 88958.0}, {"date": "2021-02-03", "close": 13.0, "volume": 68727.0}, {"date": "2021-02-04", "close": 12.93, "volume": 59222.0}, {"date": "2021-02-05", "close": 12.78, "volume": 97809.0}, {"date": "2021-02-08", "close": 13.03, "volume": 85133.0}, {"date": "2021-02-09", "close": 12.86, "volume": 62588.0}, {"date": "2021-02-10", "close": 12.41, "volume": 105102.0}, {"date": "2021-02-11", "close": 12.5, "volume": 64466.0}, {"date": "2021-02-12", "close": 12.2, "volume": 39083.0}, {"date": "2021-02-16", "close": 11.71, "volume": 69963.0}, {"date": "2021-02-17", "close": 11.76, "volume": 60940.0}, {"date": "2021-02-18", "close": 11.37, "volume": 130015.0}, {"date": "2021-02-19", "close": 11.77, "volume": 188719.0}, {"date": "2021-02-22", "close": 11.2, "volume": 81751.0}, {"date": "2021-02-23", "close": 11.36, "volume": 186741.0}, {"date": "2021-02-24", "close": 11.78, "volume": 192448.0}, {"date": "2021-02-25", "close": 11.15, "volume": 134086.0}, {"date": "2021-02-26", "close": 10.87, "volume": 100588.0}, {"date": "2021-03-01", "close": 11.47, "volume": 110464.0}, {"date": "2021-03-02", "close": 11.23, "volume": 63928.0}, {"date": "2021-03-03", "close": 11.56, "volume": 317167.0}, {"date": "2021-03-04", "close": 10.39, "volume": 210348.0}, {"date": "2021-03-05", "close": 10.8, "volume": 187456.0}, {"date": "2021-03-08", "close": 11.26, "volume": 103734.0}, {"date": "2021-03-09", "close": 12.09, "volume": 151153.0}, {"date": "2021-03-10", "close": 12.05, "volume": 53068.0}, {"date": "2021-03-11", "close": 12.38, "volume": 53581.0}, {"date": "2021-03-12", "close": 11.91, "volume": 38824.0}, {"date": "2021-03-15", "close": 11.78, "volume": 41768.0}, {"date": "2021-03-16", "close": 11.84, "volume": 65242.0}, {"date": "2021-03-17", "close": 11.98, "volume": 125174.0}, {"date": "2021-03-18", "close": 11.48, "volume": 34831.0}, {"date": "2021-03-19", "close": 11.31, "volume": 387168.0}, {"date": "2021-03-22", "close": 12.06, "volume": 94977.0}, {"date": "2021-03-23", "close": 11.11, "volume": 91165.0}, {"date": "2021-03-24", "close": 10.84, "volume": 59239.0}, {"date": "2021-03-25", "close": 10.94, "volume": 59085.0}, {"date": "2021-03-26", "close": 10.83, "volume": 60261.0}, {"date": "2021-03-29", "close": 10.75, "volume": 127746.0}, {"date": "2021-03-30", "close": 10.53, "volume": 46948.0}, {"date": "2021-03-31", "close": 11.1, "volume": 62339.0}, {"date": "2021-04-01", "close": 11.73, "volume": 463375.0}, {"date": "2021-04-05", "close": 11.6, "volume": 51341.0}, {"date": "2021-04-06", "close": 11.21, "volume": 29801.0}, {"date": "2021-04-07", "close": 10.55, "volume": 41117.0}, {"date": "2021-04-08", "close": 10.84, "volume": 34998.0}, {"date": "2021-04-09", "close": 10.76, "volume": 38304.0}, {"date": "2021-04-12", "close": 10.58, "volume": 59506.0}, {"date": "2021-04-13", "close": 10.85, "volume": 38768.0}, {"date": "2021-04-14", "close": 11.25, "volume": 87790.0}, {"date": "2021-04-15", "close": 10.75, "volume": 68339.0}, {"date": "2021-04-16", "close": 10.7, "volume": 69375.0}, {"date": "2021-04-19", "close": 10.75, "volume": 71599.0}, {"date": "2021-04-20", "close": 10.79, "volume": 38605.0}, {"date": "2021-04-21", "close": 11.14, "volume": 135764.0}, {"date": "2021-04-22", "close": 11.32, "volume": 508414.0}, {"date": "2021-04-23", "close": 10.23, "volume": 94703.0}, {"date": "2021-04-26", "close": 11.06, "volume": 61788.0}, {"date": "2021-04-27", "close": 11.22, "volume": 60634.0}, {"date": "2021-04-28", "close": 11.31, "volume": 36505.0}, {"date": "2021-04-29", "close": 11.4, "volume": 62522.0}, {"date": "2021-04-30", "close": 11.13, "volume": 80568.0}, {"date": "2021-05-03", "close": 10.72, "volume": 83391.0}, {"date": "2021-05-04", "close": 10.39, "volume": 446530.0}, {"date": "2021-05-05", "close": 9.7, "volume": 171422.0}, {"date": "2021-05-06", "close": 9.19, "volume": 108831.0}, {"date": "2021-05-07", "close": 9.57, "volume": 41052.0}, {"date": "2021-05-10", "close": 9.14, "volume": 55842.0}, {"date": "2021-05-11", "close": 9.39, "volume": 51029.0}, {"date": "2021-05-12", "close": 9.48, "volume": 53698.0}, {"date": "2021-05-13", "close": 8.78, "volume": 191541.0}, {"date": "2021-05-14", "close": 9.25, "volume": 69005.0}, {"date": "2021-05-17", "close": 9.34, "volume": 43334.0}, {"date": "2021-05-18", "close": 10.23, "volume": 59276.0}, {"date": "2021-05-19", "close": 10.25, "volume": 53153.0}, {"date": "2021-05-20", "close": 10.83, "volume": 59683.0}, {"date": "2021-05-21", "close": 11.24, "volume": 71965.0}, {"date": "2021-05-24", "close": 11.23, "volume": 148243.0}, {"date": "2021-05-25", "close": 10.91, "volume": 94801.0}, {"date": "2021-05-26", "close": 11.36, "volume": 59819.0}, {"date": "2021-05-27", "close": 11.24, "volume": 26530.0}, {"date": "2021-05-28", "close": 11.34, "volume": 41475.0}, {"date": "2021-06-01", "close": 11.0, "volume": 49051.0}, {"date": "2021-06-02", "close": 10.33, "volume": 65812.0}, {"date": "2021-06-03", "close": 10.19, "volume": 36077.0}, {"date": "2021-06-04", "close": 9.93, "volume": 60918.0}, {"date": "2021-06-07", "close": 8.56, "volume": 388121.0}, {"date": "2021-06-08", "close": 8.36, "volume": 273340.0}, {"date": "2021-06-09", "close": 8.5, "volume": 197616.0}, {"date": "2021-06-10", "close": 8.6, "volume": 122472.0}, {"date": "2021-06-11", "close": 8.56, "volume": 106464.0}, {"date": "2021-06-14", "close": 8.4, "volume": 121091.0}, {"date": "2021-06-15", "close": 7.88, "volume": 134346.0}, {"date": "2021-06-16", "close": 7.75, "volume": 104638.0}, {"date": "2021-06-17", "close": 7.54, "volume": 111481.0}, {"date": "2021-06-18", "close": 7.47, "volume": 237133.0}, {"date": "2021-06-21", "close": 7.25, "volume": 214427.0}, {"date": "2021-06-22", "close": 7.34, "volume": 154604.0}, {"date": "2021-06-23", "close": 7.2, "volume": 183934.0}, {"date": "2021-06-24", "close": 7.35, "volume": 140419.0}, {"date": "2021-06-25", "close": 7.48, "volume": 1735430.0}, {"date": "2021-06-28", "close": 8.08, "volume": 188708.0}, {"date": "2021-06-29", "close": 7.94, "volume": 124634.0}, {"date": "2021-06-30", "close": 8.6, "volume": 159781.0}, {"date": "2021-07-01", "close": 8.34, "volume": 62060.0}, {"date": "2021-07-02", "close": 8.43, "volume": 52534.0}, {"date": "2021-07-06", "close": 8.0, "volume": 156370.0}, {"date": "2021-07-07", "close": 7.81, "volume": 106192.0}, {"date": "2021-07-08", "close": 8.15, "volume": 78870.0}, {"date": "2021-07-09", "close": 8.34, "volume": 50375.0}, {"date": "2021-07-12", "close": 8.17, "volume": 44810.0}, {"date": "2021-07-13", "close": 8.03, "volume": 44666.0}, {"date": "2021-07-14", "close": 7.54, "volume": 82807.0}, {"date": "2021-07-15", "close": 7.51, "volume": 36240.0}, {"date": "2021-07-16", "close": 7.85, "volume": 86179.0}, {"date": "2021-07-19", "close": 7.73, "volume": 39163.0}, {"date": "2021-07-20", "close": 8.12, "volume": 63288.0}, {"date": "2021-07-21", "close": 8.05, "volume": 28846.0}, {"date": "2021-07-22", "close": 8.22, "volume": 115760.0}, {"date": "2021-07-23", "close": 8.17, "volume": 54578.0}, {"date": "2021-07-26", "close": 7.73, "volume": 29332.0}, {"date": "2021-07-27", "close": 7.65, "volume": 54012.0}, {"date": "2021-07-28", "close": 7.81, "volume": 19068.0}, {"date": "2021-07-29", "close": 7.81, "volume": 20599.0}, {"date": "2021-07-30", "close": 7.46, "volume": 18130.0}, {"date": "2021-08-02", "close": 7.75, "volume": 41833.0}, {"date": "2021-08-03", "close": 7.14, "volume": 73786.0}, {"date": "2021-08-04", "close": 7.0, "volume": 44779.0}, {"date": "2021-08-05", "close": 7.24, "volume": 38034.0}, {"date": "2021-08-06", "close": 7.14, "volume": 33437.0}, {"date": "2021-08-09", "close": 7.28, "volume": 59600.0}, {"date": "2021-08-10", "close": 7.13, "volume": 37048.0}, {"date": "2021-08-11", "close": 7.37, "volume": 43463.0}, {"date": "2021-08-12", "close": 7.6, "volume": 45734.0}, {"date": "2021-08-13", "close": 7.46, "volume": 20186.0}, {"date": "2021-08-16", "close": 7.37, "volume": 30280.0}, {"date": "2021-08-17", "close": 7.41, "volume": 29681.0}, {"date": "2021-08-18", "close": 8.15, "volume": 136572.0}, {"date": "2021-08-19", "close": 8.14, "volume": 59559.0}, {"date": "2021-08-20", "close": 7.69, "volume": 287612.0}, {"date": "2021-08-23", "close": 8.05, "volume": 116591.0}, {"date": "2021-08-24", "close": 8.15, "volume": 598186.0}, {"date": "2021-08-25", "close": 8.3, "volume": 1028783.0}, {"date": "2021-08-26", "close": 9.65, "volume": 246170.0}, {"date": "2021-08-27", "close": 10.63, "volume": 917101.0}, {"date": "2021-08-30", "close": 10.09, "volume": 306032.0}, {"date": "2021-08-31", "close": 10.18, "volume": 197029.0}, {"date": "2021-09-01", "close": 10.93, "volume": 134762.0}, {"date": "2021-09-02", "close": 11.07, "volume": 169311.0}, {"date": "2021-09-03", "close": 11.06, "volume": 81305.0}, {"date": "2021-09-07", "close": 10.88, "volume": 163263.0}, {"date": "2021-09-08", "close": 10.645, "volume": 359299.0}, {"date": "2021-09-09", "close": 11.43, "volume": 138043.0}, {"date": "2021-09-10", "close": 11.6, "volume": 277283.0}, {"date": "2021-09-13", "close": 11.53, "volume": 242981.0}, {"date": "2021-09-14", "close": 11.64, "volume": 102125.0}, {"date": "2021-09-15", "close": 11.6, "volume": 211026.0}, {"date": "2021-09-16", "close": 11.5, "volume": 98600.0}, {"date": "2021-09-17", "close": 12.38, "volume": 165053.0}, {"date": "2021-09-20", "close": 12.15, "volume": 115341.0}, {"date": "2021-09-21", "close": 12.4, "volume": 135710.0}, {"date": "2021-09-22", "close": 12.2, "volume": 111444.0}, {"date": "2021-09-23", "close": 12.5, "volume": 76773.0}, {"date": "2021-09-24", "close": 12.01, "volume": 150446.0}, {"date": "2021-09-27", "close": 12.48, "volume": 382434.0}, {"date": "2021-09-28", "close": 12.13, "volume": 86427.0}, {"date": "2021-09-29", "close": 12.05, "volume": 77519.0}, {"date": "2021-09-30", "close": 12.16, "volume": 37088.0}, {"date": "2021-10-01", "close": 11.88, "volume": 62694.0}, {"date": "2021-10-04", "close": 11.81, "volume": 64840.0}, {"date": "2021-10-05", "close": 11.29, "volume": 151785.0}, {"date": "2021-10-06", "close": 10.85, "volume": 171030.0}, {"date": "2021-10-07", "close": 10.79, "volume": 55672.0}, {"date": "2021-10-08", "close": 11.56, "volume": 647606.0}, {"date": "2021-10-11", "close": 11.97, "volume": 84195.0}, {"date": "2021-10-12", "close": 11.82, "volume": 84826.0}, {"date": "2021-10-13", "close": 11.79, "volume": 40395.0}, {"date": "2021-10-14", "close": 12.25, "volume": 48375.0}, {"date": "2021-10-15", "close": 12.26, "volume": 44110.0}, {"date": "2021-10-18", "close": 12.74, "volume": 155023.0}, {"date": "2021-10-19", "close": 13.0, "volume": 390832.0}, {"date": "2021-10-20", "close": 13.37, "volume": 516916.0}, {"date": "2021-10-21", "close": 12.95, "volume": 187712.0}, {"date": "2021-10-22", "close": 13.5, "volume": 235803.0}, {"date": "2021-10-25", "close": 13.53, "volume": 163146.0}, {"date": "2021-10-26", "close": 13.42, "volume": 93599.0}, {"date": "2021-10-27", "close": 12.97, "volume": 112319.0}, {"date": "2021-10-28", "close": 13.54, "volume": 260328.0}, {"date": "2021-10-29", "close": 13.67, "volume": 179155.0}, {"date": "2021-11-01", "close": 14.37, "volume": 192097.0}, {"date": "2021-11-02", "close": 14.0, "volume": 171161.0}, {"date": "2021-11-03", "close": 14.64, "volume": 187114.0}, {"date": "2021-11-04", "close": 13.32, "volume": 159357.0}, {"date": "2021-11-05", "close": 12.95, "volume": 273511.0}, {"date": "2021-11-08", "close": 12.95, "volume": 93390.0}, {"date": "2021-11-09", "close": 12.44, "volume": 213945.0}, {"date": "2021-11-10", "close": 12.81, "volume": 160930.0}, {"date": "2021-11-11", "close": 12.6, "volume": 99590.0}, {"date": "2021-11-12", "close": 12.74, "volume": 120052.0}, {"date": "2021-11-15", "close": 12.08, "volume": 574105.0}, {"date": "2021-11-16", "close": 11.98, "volume": 69519.0}, {"date": "2021-11-17", "close": 13.06, "volume": 196209.0}, {"date": "2021-11-18", "close": 13.49, "volume": 176217.0}, {"date": "2021-11-19", "close": 11.98, "volume": 187587.0}, {"date": "2021-11-22", "close": 10.96, "volume": 229614.0}, {"date": "2021-11-23", "close": 11.01, "volume": 181004.0}, {"date": "2021-11-24", "close": 11.26, "volume": 145587.0}, {"date": "2021-11-26", "close": 11.6, "volume": 53900.0}, {"date": "2021-11-29", "close": 11.46, "volume": 119856.0}, {"date": "2021-11-30", "close": 11.58, "volume": 163912.0}, {"date": "2021-12-01", "close": 11.06, "volume": 152153.0}, {"date": "2021-12-02", "close": 11.56, "volume": 100132.0}, {"date": "2021-12-03", "close": 11.17, "volume": 134008.0}, {"date": "2021-12-06", "close": 10.68, "volume": 138053.0}, {"date": "2021-12-07", "close": 11.76, "volume": 103233.0}, {"date": "2021-12-08", "close": 12.69, "volume": 114870.0}, {"date": "2021-12-09", "close": 12.05, "volume": 138601.0}, {"date": "2021-12-10", "close": 12.25, "volume": 91725.0}, {"date": "2021-12-13", "close": 12.51, "volume": 136133.0}, {"date": "2021-12-14", "close": 3.36, "volume": 5253869.0}, {"date": "2021-12-15", "close": 3.97, "volume": 3640235.0}, {"date": "2021-12-16", "close": 4.58, "volume": 16092130.0}, {"date": "2021-12-17", "close": 4.29, "volume": 1780417.0}, {"date": "2021-12-20", "close": 4.5, "volume": 803953.0}, {"date": "2021-12-21", "close": 4.3, "volume": 526364.0}, {"date": "2021-12-22", "close": 4.11, "volume": 248952.0}, {"date": "2021-12-23", "close": 4.24, "volume": 315553.0}, {"date": "2021-12-27", "close": 4.11, "volume": 413655.0}, {"date": "2021-12-28", "close": 3.95, "volume": 337514.0}, {"date": "2021-12-29", "close": 3.81, "volume": 174098.0}, {"date": "2021-12-30", "close": 3.92, "volume": 285576.0}, {"date": "2021-12-31", "close": 3.79, "volume": 256439.0}, {"date": "2022-01-03", "close": 3.9, "volume": 224396.0}, {"date": "2022-01-04", "close": 3.92, "volume": 275701.0}, {"date": "2022-01-05", "close": 3.79, "volume": 250601.0}, {"date": "2022-01-06", "close": 3.87, "volume": 246980.0}, {"date": "2022-01-07", "close": 3.47, "volume": 169952.0}, {"date": "2022-01-10", "close": 3.51, "volume": 176092.0}, {"date": "2022-01-11", "close": 3.59, "volume": 92683.0}, {"date": "2022-01-12", "close": 3.47, "volume": 102644.0}, {"date": "2022-01-13", "close": 3.37, "volume": 148311.0}, {"date": "2022-01-14", "close": 3.43, "volume": 114780.0}, {"date": "2022-01-18", "close": 3.21, "volume": 136191.0}, {"date": "2022-01-19", "close": 3.11, "volume": 91777.0}, {"date": "2022-01-20", "close": 2.99, "volume": 116024.0}, {"date": "2022-01-21", "close": 2.85, "volume": 94954.0}, {"date": "2022-01-24", "close": 2.85, "volume": 231132.0}, {"date": "2022-01-25", "close": 2.84, "volume": 108881.0}, {"date": "2022-01-26", "close": 2.84, "volume": 118276.0}, {"date": "2022-01-27", "close": 2.58, "volume": 110160.0}, {"date": "2022-01-28", "close": 2.76, "volume": 128678.0}, {"date": "2022-01-31", "close": 3.02, "volume": 209720.0}, {"date": "2022-02-01", "close": 3.04, "volume": 214970.0}, {"date": "2022-02-02", "close": 2.88, "volume": 112169.0}, {"date": "2022-02-03", "close": 2.88, "volume": 147694.0}, {"date": "2022-02-04", "close": 2.96, "volume": 183565.0}, {"date": "2022-02-07", "close": 3.06, "volume": 202905.0}, {"date": "2022-02-08", "close": 2.97, "volume": 134781.0}, {"date": "2022-02-09", "close": 2.99, "volume": 151306.0}, {"date": "2022-02-10", "close": 3.12, "volume": 155956.0}, {"date": "2022-02-11", "close": 3.03, "volume": 99036.0}, {"date": "2022-02-14", "close": 2.89, "volume": 57907.0}, {"date": "2022-02-15", "close": 2.83, "volume": 117001.0}, {"date": "2022-02-16", "close": 2.71, "volume": 151920.0}, {"date": "2022-02-17", "close": 2.53, "volume": 60433.0}, {"date": "2022-02-18", "close": 2.43, "volume": 82330.0}, {"date": "2022-02-22", "close": 2.36, "volume": 133949.0}, {"date": "2022-02-23", "close": 2.26, "volume": 84856.0}, {"date": "2022-02-24", "close": 2.21, "volume": 173841.0}, {"date": "2022-02-25", "close": 2.18, "volume": 111309.0}, {"date": "2022-02-28", "close": 2.16, "volume": 84592.0}, {"date": "2022-03-01", "close": 2.18, "volume": 343075.0}, {"date": "2022-03-02", "close": 2.17, "volume": 104580.0}, {"date": "2022-03-03", "close": 2.09, "volume": 406729.0}, {"date": "2022-03-04", "close": 2.05, "volume": 357208.0}, {"date": "2022-03-07", "close": 1.88, "volume": 127991.0}, {"date": "2022-03-08", "close": 1.68, "volume": 252205.0}, {"date": "2022-03-09", "close": 1.79, "volume": 296547.0}, {"date": "2022-03-10", "close": 1.72, "volume": 193206.0}, {"date": "2022-03-11", "close": 1.74, "volume": 165355.0}, {"date": "2022-03-14", "close": 1.71, "volume": 117473.0}, {"date": "2022-03-15", "close": 1.68, "volume": 93572.0}, {"date": "2022-03-16", "close": 1.71, "volume": 74280.0}, {"date": "2022-03-17", "close": 1.71, "volume": 447900.0}, {"date": "2022-03-18", "close": 1.96, "volume": 965889.0}, {"date": "2022-03-21", "close": 2.0, "volume": 313895.0}, {"date": "2022-03-22", "close": 2.27, "volume": 238540.0}, {"date": "2022-03-23", "close": 2.22, "volume": 102176.0}, {"date": "2022-03-24", "close": 2.29, "volume": 99315.0}, {"date": "2022-03-25", "close": 2.12, "volume": 160668.0}, {"date": "2022-03-28", "close": 2.05, "volume": 65307.0}, {"date": "2022-03-29", "close": 2.13, "volume": 117398.0}, {"date": "2022-03-30", "close": 2.06, "volume": 84784.0}, {"date": "2022-03-31", "close": 2.03, "volume": 72666.0}, {"date": "2022-04-01", "close": 1.91, "volume": 123992.0}, {"date": "2022-04-04", "close": 2.1, "volume": 241563.0}, {"date": "2022-04-05", "close": 2.08, "volume": 100297.0}, {"date": "2022-04-06", "close": 2.11, "volume": 71159.0}, {"date": "2022-04-07", "close": 2.02, "volume": 98924.0}, {"date": "2022-04-08", "close": 2.0, "volume": 79577.0}, {"date": "2022-04-11", "close": 1.88, "volume": 92796.0}, {"date": "2022-04-12", "close": 1.84, "volume": 163824.0}, {"date": "2022-04-13", "close": 1.96, "volume": 77712.0}, {"date": "2022-04-14", "close": 1.82, "volume": 185206.0}, {"date": "2022-04-18", "close": 1.56, "volume": 215683.0}, {"date": "2022-04-19", "close": 1.5, "volume": 207458.0}, {"date": "2022-04-20", "close": 1.47, "volume": 115674.0}, {"date": "2022-04-21", "close": 1.38, "volume": 129136.0}, {"date": "2022-04-22", "close": 1.34, "volume": 223348.0}, {"date": "2022-04-25", "close": 1.59, "volume": 801849.0}, {"date": "2022-04-26", "close": 1.42, "volume": 282723.0}, {"date": "2022-04-27", "close": 1.37, "volume": 97630.0}, {"date": "2022-04-28", "close": 1.46, "volume": 73234.0}, {"date": "2022-04-29", "close": 1.38, "volume": 56386.0}, {"date": "2022-05-02", "close": 1.44, "volume": 72180.0}, {"date": "2022-05-03", "close": 1.69, "volume": 237811.0}, {"date": "2022-05-04", "close": 1.46, "volume": 182421.0}, {"date": "2022-05-05", "close": 1.4, "volume": 89133.0}, {"date": "2022-05-06", "close": 1.39, "volume": 86212.0}, {"date": "2022-05-09", "close": 1.22, "volume": 107835.0}, {"date": "2022-05-10", "close": 1.31, "volume": 157176.0}, {"date": "2022-05-11", "close": 1.23, "volume": 136338.0}, {"date": "2022-05-12", "close": 1.32, "volume": 173740.0}, {"date": "2022-05-13", "close": 1.49, "volume": 118402.0}, {"date": "2022-05-16", "close": 1.81, "volume": 268043.0}, {"date": "2022-05-17", "close": 1.88, "volume": 134828.0}, {"date": "2022-05-18", "close": 1.63, "volume": 210281.0}, {"date": "2022-05-19", "close": 1.62, "volume": 74657.0}, {"date": "2022-05-20", "close": 1.42, "volume": 74914.0}, {"date": "2022-05-23", "close": 1.33, "volume": 102209.0}, {"date": "2022-05-24", "close": 1.28, "volume": 182345.0}, {"date": "2022-05-25", "close": 1.28, "volume": 38018.0}, {"date": "2022-05-26", "close": 1.26, "volume": 82821.0}, {"date": "2022-05-27", "close": 1.33, "volume": 79587.0}, {"date": "2022-05-31", "close": 1.28, "volume": 68938.0}, {"date": "2022-06-01", "close": 1.28, "volume": 43104.0}, {"date": "2022-06-02", "close": 1.25, "volume": 94122.0}, {"date": "2022-06-03", "close": 1.27, "volume": 60701.0}, {"date": "2022-06-06", "close": 1.13, "volume": 200586.0}, {"date": "2022-06-07", "close": 1.26, "volume": 179393.0}, {"date": "2022-06-08", "close": 1.32, "volume": 79671.0}, {"date": "2022-06-09", "close": 1.29, "volume": 31665.0}, {"date": "2022-06-10", "close": 1.19, "volume": 268254.0}, {"date": "2022-06-13", "close": 1.07, "volume": 162062.0}, {"date": "2022-06-14", "close": 0.9901, "volume": 136848.0}, {"date": "2022-06-15", "close": 1.0, "volume": 654162.0}, {"date": "2022-06-16", "close": 1.03, "volume": 144375.0}, {"date": "2022-06-17", "close": 1.03, "volume": 106439.0}, {"date": "2022-06-21", "close": 1.03, "volume": 203814.0}, {"date": "2022-06-22", "close": 1.02, "volume": 130564.0}, {"date": "2022-06-23", "close": 1.06, "volume": 225240.0}, {"date": "2022-06-24", "close": 1.01, "volume": 230065.0}, {"date": "2022-06-27", "close": 1.03, "volume": 111980.0}, {"date": "2022-06-28", "close": 1.04, "volume": 161462.0}, {"date": "2022-06-29", "close": 1.045, "volume": 105408.0}, {"date": "2022-06-30", "close": 1.06, "volume": 81720.0}, {"date": "2022-07-01", "close": 1.06, "volume": 172115.0}, {"date": "2022-07-05", "close": 1.15, "volume": 275683.0}, {"date": "2022-07-06", "close": 1.28, "volume": 227409.0}, {"date": "2022-07-07", "close": 1.44, "volume": 179590.0}, {"date": "2022-07-08", "close": 1.61, "volume": 322982.0}, {"date": "2022-07-11", "close": 1.45, "volume": 283054.0}, {"date": "2022-07-12", "close": 1.33, "volume": 175975.0}, {"date": "2022-07-13", "close": 1.48, "volume": 135955.0}, {"date": "2022-07-14", "close": 1.5, "volume": 79590.0}, {"date": "2022-07-15", "close": 1.55, "volume": 54629.0}, {"date": "2022-07-18", "close": 1.44, "volume": 85241.0}, {"date": "2022-07-19", "close": 1.5, "volume": 35840.0}, {"date": "2022-07-20", "close": 1.52, "volume": 93297.0}, {"date": "2022-07-21", "close": 1.5, "volume": 263986.0}, {"date": "2022-07-22", "close": 1.41, "volume": 156842.0}, {"date": "2022-07-25", "close": 1.32, "volume": 186944.0}, {"date": "2022-07-26", "close": 1.35, "volume": 117122.0}, {"date": "2022-07-27", "close": 1.25, "volume": 188824.0}, {"date": "2022-07-28", "close": 1.17, "volume": 366583.0}, {"date": "2022-07-29", "close": 1.18, "volume": 184693.0}, {"date": "2022-08-01", "close": 1.15, "volume": 517681.0}, {"date": "2022-08-02", "close": 1.24, "volume": 1061442.0}, {"date": "2022-08-03", "close": 1.24, "volume": 177604.0}, {"date": "2022-08-04", "close": 1.29, "volume": 523724.0}, {"date": "2022-08-05", "close": 1.33, "volume": 203128.0}, {"date": "2022-08-08", "close": 1.25, "volume": 164122.0}, {"date": "2022-08-09", "close": 1.16, "volume": 174639.0}, {"date": "2022-08-10", "close": 1.28, "volume": 1504861.0}, {"date": "2022-08-11", "close": 1.45, "volume": 517291.0}, {"date": "2022-08-12", "close": 1.53, "volume": 292096.0}, {"date": "2022-08-15", "close": 1.53, "volume": 211336.0}, {"date": "2022-08-16", "close": 1.5, "volume": 218805.0}, {"date": "2022-08-17", "close": 1.36, "volume": 270793.0}, {"date": "2022-08-18", "close": 1.42, "volume": 284287.0}, {"date": "2022-08-19", "close": 1.33, "volume": 274925.0}, {"date": "2022-08-22", "close": 1.67, "volume": 39066780.0}, {"date": "2022-08-23", "close": 1.9, "volume": 4400092.0}, {"date": "2022-08-24", "close": 1.86, "volume": 2614966.0}, {"date": "2022-08-25", "close": 2.05, "volume": 2055901.0}, {"date": "2022-08-26", "close": 1.9, "volume": 1188845.0}, {"date": "2022-08-29", "close": 1.255, "volume": 7354323.0}, {"date": "2022-08-30", "close": 0.99, "volume": 3562956.0}, {"date": "2022-08-31", "close": 0.9549, "volume": 1209855.0}, {"date": "2022-09-01", "close": 1.01, "volume": 1136802.0}, {"date": "2022-09-02", "close": 0.9999, "volume": 769461.0}, {"date": "2022-09-06", "close": 0.9894, "volume": 454753.0}, {"date": "2022-09-07", "close": 1.01, "volume": 652992.0}, {"date": "2022-09-08", "close": 0.97, "volume": 1018255.0}, {"date": "2022-09-09", "close": 0.9428, "volume": 891227.0}, {"date": "2022-09-12", "close": 0.8721, "volume": 2045209.0}, {"date": "2022-09-13", "close": 0.9115, "volume": 539954.0}, {"date": "2022-09-14", "close": 0.8743, "volume": 474917.0}, {"date": "2022-09-15", "close": 0.8798, "volume": 383034.0}, {"date": "2022-09-16", "close": 0.8107, "volume": 868840.0}, {"date": "2022-09-19", "close": 0.7859, "volume": 589315.0}, {"date": "2022-09-20", "close": 0.7349, "volume": 788862.0}, {"date": "2022-09-21", "close": 0.672, "volume": 1156333.0}, {"date": "2022-09-22", "close": 0.6299, "volume": 702283.0}, {"date": "2022-09-23", "close": 0.6292, "volume": 676437.0}, {"date": "2022-09-26", "close": 0.6311, "volume": 415503.0}, {"date": "2022-09-27", "close": 0.6432, "volume": 259190.0}, {"date": "2022-09-28", "close": 0.6517, "volume": 386454.0}, {"date": "2022-09-29", "close": 0.63, "volume": 308036.0}, {"date": "2022-09-30", "close": 0.6501, "volume": 282666.0}, {"date": "2022-10-03", "close": 0.6421, "volume": 402803.0}, {"date": "2022-10-04", "close": 0.7464, "volume": 942141.0}, {"date": "2022-10-05", "close": 0.7315, "volume": 265890.0}, {"date": "2022-10-06", "close": 0.7207, "volume": 149055.0}, {"date": "2022-10-07", "close": 0.69, "volume": 229885.0}, {"date": "2022-10-10", "close": 0.7149, "volume": 147609.0}, {"date": "2022-10-11", "close": 0.702, "volume": 794643.0}, {"date": "2022-10-12", "close": 0.7599, "volume": 637574.0}, {"date": "2022-10-13", "close": 0.7562, "volume": 497722.0}, {"date": "2022-10-14", "close": 0.8502, "volume": 977186.0}, {"date": "2022-10-17", "close": 0.9275, "volume": 1043003.0}, {"date": "2022-10-18", "close": 0.9914, "volume": 1775217.0}, {"date": "2022-10-19", "close": 1.3, "volume": 10587540.0}, {"date": "2022-10-20", "close": 1.96, "volume": 12967020.0}, {"date": "2022-10-21", "close": 1.8, "volume": 7268301.0}, {"date": "2022-10-24", "close": 1.73, "volume": 1623010.0}, {"date": "2022-10-25", "close": 1.785, "volume": 2185610.0}, {"date": "2022-10-26", "close": 1.71, "volume": 878571.0}, {"date": "2022-10-27", "close": 1.64, "volume": 828177.0}, {"date": "2022-10-28", "close": 1.71, "volume": 1034037.0}, {"date": "2022-10-31", "close": 1.69, "volume": 307004.0}, {"date": "2022-11-01", "close": 2.06, "volume": 1948659.0}, {"date": "2022-11-02", "close": 1.98, "volume": 1115375.0}, {"date": "2022-11-03", "close": 2.37, "volume": 1496939.0}, {"date": "2022-11-04", "close": 2.25, "volume": 707089.0}, {"date": "2022-11-07", "close": 2.18, "volume": 361338.0}, {"date": "2022-11-08", "close": 2.16, "volume": 460238.0}, {"date": "2022-11-09", "close": 1.94, "volume": 540509.0}, {"date": "2022-11-10", "close": 2.03, "volume": 704903.0}, {"date": "2022-11-11", "close": 2.38, "volume": 831714.0}, {"date": "2022-11-14", "close": 3.11, "volume": 2294805.0}, {"date": "2022-11-15", "close": 3.57, "volume": 1440820.0}, {"date": "2022-11-16", "close": 3.78, "volume": 1886231.0}, {"date": "2022-11-17", "close": 3.58, "volume": 1050953.0}, {"date": "2022-11-18", "close": 3.89, "volume": 831591.0}, {"date": "2022-11-21", "close": 3.35, "volume": 1388825.0}, {"date": "2022-11-22", "close": 3.59, "volume": 725189.0}, {"date": "2022-11-23", "close": 3.53, "volume": 311146.0}, {"date": "2022-11-25", "close": 3.48, "volume": 112386.0}, {"date": "2022-11-28", "close": 3.55, "volume": 479521.0}, {"date": "2022-11-29", "close": 3.88, "volume": 338028.0}, {"date": "2022-11-30", "close": 4.48, "volume": 951049.0}, {"date": "2022-12-01", "close": 4.68, "volume": 1537921.0}, {"date": "2022-12-02", "close": 4.94, "volume": 526527.0}, {"date": "2022-12-05", "close": 4.97, "volume": 577594.0}, {"date": "2022-12-06", "close": 5.0, "volume": 1028967.0}, {"date": "2022-12-07", "close": 5.52, "volume": 811987.0}, {"date": "2022-12-08", "close": 5.53, "volume": 1894546.0}, {"date": "2022-12-09", "close": 5.96, "volume": 624559.0}, {"date": "2022-12-12", "close": 5.5, "volume": 873496.0}, {"date": "2022-12-13", "close": 5.37, "volume": 576411.0}, {"date": "2022-12-14", "close": 6.81, "volume": 1246794.0}, {"date": "2022-12-15", "close": 6.75, "volume": 507187.0}, {"date": "2022-12-16", "close": 6.79, "volume": 1625564.0}, {"date": "2022-12-19", "close": 6.22, "volume": 573913.0}, {"date": "2022-12-20", "close": 7.13, "volume": 757589.0}, {"date": "2022-12-21", "close": 8.52, "volume": 2188734.0}, {"date": "2022-12-22", "close": 9.3, "volume": 1997213.0}, {"date": "2022-12-23", "close": 8.48, "volume": 1204374.0}, {"date": "2022-12-27", "close": 7.63, "volume": 675497.0}, {"date": "2022-12-28", "close": 8.06, "volume": 340231.0}, {"date": "2022-12-29", "close": 9.27, "volume": 1325233.0}, {"date": "2022-12-30", "close": 9.25, "volume": 629897.0}, {"date": "2023-01-03", "close": 9.4, "volume": 1297241.0}, {"date": "2023-01-04", "close": 10.57, "volume": 665264.0}, {"date": "2023-01-05", "close": 10.21, "volume": 382574.0}, {"date": "2023-01-06", "close": 8.77, "volume": 696044.0}, {"date": "2023-01-09", "close": 9.3, "volume": 728635.0}, {"date": "2023-01-10", "close": 9.65, "volume": 626311.0}, {"date": "2023-01-11", "close": 9.17, "volume": 420851.0}, {"date": "2023-01-12", "close": 9.32, "volume": 337279.0}, {"date": "2023-01-13", "close": 10.02, "volume": 645324.0}, {"date": "2023-01-17", "close": 10.75, "volume": 684501.0}, {"date": "2023-01-18", "close": 11.09, "volume": 1762017.0}, {"date": "2023-01-19", "close": 10.71, "volume": 1073100.0}, {"date": "2023-01-20", "close": 10.25, "volume": 772796.0}, {"date": "2023-01-23", "close": 11.01, "volume": 1058323.0}, {"date": "2023-01-24", "close": 11.75, "volume": 1005453.0}, {"date": "2023-01-25", "close": 11.12, "volume": 653455.0}, {"date": "2023-01-26", "close": 10.45, "volume": 375999.0}, {"date": "2023-01-27", "close": 11.86, "volume": 1167278.0}, {"date": "2023-01-30", "close": 11.46, "volume": 445863.0}, {"date": "2023-01-31", "close": 12.19, "volume": 615735.0}, {"date": "2023-02-01", "close": 11.92, "volume": 612855.0}, {"date": "2023-02-02", "close": 12.19, "volume": 531285.0}, {"date": "2023-02-03", "close": 12.31, "volume": 489452.0}, {"date": "2023-02-06", "close": 12.37, "volume": 598239.0}, {"date": "2023-02-07", "close": 12.62, "volume": 377049.0}, {"date": "2023-02-08", "close": 12.36, "volume": 955628.0}, {"date": "2023-02-09", "close": 11.1, "volume": 1219093.0}, {"date": "2023-02-10", "close": 10.57, "volume": 485089.0}, {"date": "2023-02-13", "close": 9.68, "volume": 665300.0}, {"date": "2023-02-14", "close": 8.77, "volume": 788368.0}, {"date": "2023-02-15", "close": 8.05, "volume": 619541.0}, {"date": "2023-02-16", "close": 7.95, "volume": 784496.0}, {"date": "2023-02-17", "close": 7.93, "volume": 420528.0}, {"date": "2023-02-21", "close": 7.77, "volume": 450802.0}, {"date": "2023-02-22", "close": 8.55, "volume": 1035102.0}, {"date": "2023-02-23", "close": 8.69, "volume": 465926.0}, {"date": "2023-02-24", "close": 8.22, "volume": 376486.0}, {"date": "2023-02-27", "close": 8.85, "volume": 823239.0}, {"date": "2023-02-28", "close": 8.84, "volume": 385793.0}, {"date": "2023-03-01", "close": 8.34, "volume": 349934.0}, {"date": "2023-03-02", "close": 8.14, "volume": 283681.0}, {"date": "2023-03-03", "close": 9.1, "volume": 410816.0}, {"date": "2023-03-06", "close": 9.02, "volume": 281838.0}, {"date": "2023-03-07", "close": 8.87, "volume": 213872.0}, {"date": "2023-03-08", "close": 8.93, "volume": 180849.0}, {"date": "2023-03-09", "close": 8.56, "volume": 268666.0}, {"date": "2023-03-10", "close": 7.08, "volume": 714462.0}, {"date": "2023-03-13", "close": 7.36, "volume": 364540.0}, {"date": "2023-03-14", "close": 7.95, "volume": 297644.0}, {"date": "2023-03-15", "close": 7.41, "volume": 263363.0}, {"date": "2023-03-16", "close": 7.75, "volume": 737950.0}, {"date": "2023-03-17", "close": 8.1, "volume": 217172.0}, {"date": "2023-03-20", "close": 7.64, "volume": 162457.0}, {"date": "2023-03-21", "close": 7.73, "volume": 163662.0}, {"date": "2023-03-22", "close": 7.49, "volume": 193424.0}, {"date": "2023-03-23", "close": 7.47, "volume": 142878.0}, {"date": "2023-03-24", "close": 7.53, "volume": 210292.0}, {"date": "2023-03-27", "close": 7.53, "volume": 139698.0}, {"date": "2023-03-28", "close": 7.54, "volume": 100645.0}, {"date": "2023-03-29", "close": 7.57, "volume": 157747.0}, {"date": "2023-03-30", "close": 7.1, "volume": 453660.0}, {"date": "2023-03-31", "close": 8.27, "volume": 700261.0}, {"date": "2023-04-03", "close": 8.45, "volume": 277619.0}, {"date": "2023-04-04", "close": 8.05, "volume": 354701.0}, {"date": "2023-04-05", "close": 7.65, "volume": 230216.0}, {"date": "2023-04-06", "close": 7.86, "volume": 128116.0}, {"date": "2023-04-10", "close": 8.14, "volume": 241797.0}, {"date": "2023-04-11", "close": 8.35, "volume": 187261.0}, {"date": "2023-04-12", "close": 8.08, "volume": 191717.0}, {"date": "2023-04-13", "close": 8.09, "volume": 134728.0}, {"date": "2023-04-14", "close": 7.81, "volume": 228838.0}, {"date": "2023-04-17", "close": 8.54, "volume": 357517.0}, {"date": "2023-04-18", "close": 8.49, "volume": 118472.0}, {"date": "2023-04-19", "close": 8.6, "volume": 79225.0}, {"date": "2023-04-20", "close": 8.39, "volume": 223339.0}, {"date": "2023-04-21", "close": 8.59, "volume": 150630.0}, {"date": "2023-04-24", "close": 8.59, "volume": 95153.0}, {"date": "2023-04-25", "close": 8.08, "volume": 439469.0}, {"date": "2023-04-26", "close": 8.28, "volume": 163087.0}, {"date": "2023-04-27", "close": 8.87, "volume": 431128.0}, {"date": "2023-04-28", "close": 10.38, "volume": 463941.0}, {"date": "2023-05-01", "close": 11.4, "volume": 540279.0}, {"date": "2023-05-02", "close": 11.58, "volume": 427106.0}, {"date": "2023-05-03", "close": 12.24, "volume": 1080271.0}, {"date": "2023-05-04", "close": 12.21, "volume": 335809.0}, {"date": "2023-05-05", "close": 12.58, "volume": 342626.0}, {"date": "2023-05-08", "close": 11.7, "volume": 284510.0}, {"date": "2023-05-09", "close": 11.89, "volume": 201036.0}, {"date": "2023-05-10", "close": 12.3, "volume": 236256.0}, {"date": "2023-05-11", "close": 13.12, "volume": 737717.0}, {"date": "2023-05-12", "close": 12.5, "volume": 385284.0}, {"date": "2023-05-15", "close": 11.48, "volume": 405716.0}, {"date": "2023-05-16", "close": 13.16, "volume": 452367.0}, {"date": "2023-05-17", "close": 12.13, "volume": 284160.0}, {"date": "2023-05-18", "close": 12.3, "volume": 1469046.0}, {"date": "2023-05-19", "close": 11.64, "volume": 633430.0}, {"date": "2023-05-22", "close": 11.29, "volume": 269028.0}, {"date": "2023-05-23", "close": 10.77, "volume": 356060.0}, {"date": "2023-05-24", "close": 10.27, "volume": 430259.0}, {"date": "2023-05-25", "close": 9.42, "volume": 363558.0}, {"date": "2023-05-26", "close": 9.02, "volume": 214973.0}, {"date": "2023-05-30", "close": 9.83, "volume": 527371.0}, {"date": "2023-05-31", "close": 10.09, "volume": 307434.0}, {"date": "2023-06-01", "close": 11.18, "volume": 461568.0}, {"date": "2023-06-02", "close": 11.15, "volume": 244921.0}, {"date": "2023-06-05", "close": 11.94, "volume": 410388.0}, {"date": "2023-06-06", "close": 11.98, "volume": 317231.0}, {"date": "2023-06-07", "close": 11.78, "volume": 209213.0}, {"date": "2023-06-08", "close": 12.34, "volume": 258492.0}, {"date": "2023-06-09", "close": 12.15, "volume": 201304.0}, {"date": "2023-06-12", "close": 12.33, "volume": 324923.0}, {"date": "2023-06-13", "close": 12.63, "volume": 300820.0}, {"date": "2023-06-14", "close": 12.96, "volume": 394629.0}, {"date": "2023-06-15", "close": 12.87, "volume": 316130.0}, {"date": "2023-06-16", "close": 13.12, "volume": 654239.0}, {"date": "2023-06-20", "close": 12.43, "volume": 474581.0}, {"date": "2023-06-21", "close": 12.03, "volume": 665774.0}, {"date": "2023-06-22", "close": 12.4, "volume": 355604.0}, {"date": "2023-06-23", "close": 12.61, "volume": 3736268.0}, {"date": "2023-06-26", "close": 13.95, "volume": 1155573.0}, {"date": "2023-06-27", "close": 12.01, "volume": 1199396.0}, {"date": "2023-06-28", "close": 13.35, "volume": 612834.0}, {"date": "2023-06-29", "close": 12.67, "volume": 455964.0}, {"date": "2023-06-30", "close": 12.91, "volume": 1273610.0}, {"date": "2023-07-03", "close": 12.29, "volume": 328557.0}, {"date": "2023-07-05", "close": 12.11, "volume": 355187.0}, {"date": "2023-07-06", "close": 12.12, "volume": 335059.0}, {"date": "2023-07-07", "close": 12.08, "volume": 312822.0}, {"date": "2023-07-10", "close": 12.96, "volume": 485863.0}, {"date": "2023-07-11", "close": 12.23, "volume": 467606.0}, {"date": "2023-07-12", "close": 12.01, "volume": 401581.0}, {"date": "2023-07-13", "close": 12.16, "volume": 222526.0}, {"date": "2023-07-14", "close": 12.11, "volume": 180197.0}, {"date": "2023-07-17", "close": 12.49, "volume": 357835.0}, {"date": "2023-07-18", "close": 13.98, "volume": 1103105.0}, {"date": "2023-07-19", "close": 13.33, "volume": 487214.0}, {"date": "2023-07-20", "close": 13.81, "volume": 645452.0}, {"date": "2023-07-21", "close": 13.48, "volume": 208902.0}, {"date": "2023-07-24", "close": 12.58, "volume": 430360.0}, {"date": "2023-07-25", "close": 12.35, "volume": 209152.0}, {"date": "2023-07-26", "close": 12.15, "volume": 167662.0}, {"date": "2023-07-27", "close": 11.84, "volume": 382341.0}, {"date": "2023-07-28", "close": 12.78, "volume": 387292.0}, {"date": "2023-07-31", "close": 13.62, "volume": 657824.0}, {"date": "2023-08-01", "close": 12.63, "volume": 635054.0}, {"date": "2023-08-02", "close": 12.46, "volume": 164514.0}, {"date": "2023-08-03", "close": 12.42, "volume": 151456.0}, {"date": "2023-08-04", "close": 12.05, "volume": 230043.0}, {"date": "2023-08-07", "close": 11.85, "volume": 248800.0}, {"date": "2023-08-08", "close": 12.21, "volume": 211625.0}, {"date": "2023-08-09", "close": 12.38, "volume": 219252.0}, {"date": "2023-08-10", "close": 12.27, "volume": 488780.0}, {"date": "2023-08-11", "close": 13.62, "volume": 632827.0}, {"date": "2023-08-14", "close": 13.43, "volume": 356369.0}, {"date": "2023-08-15", "close": 13.67, "volume": 283700.0}, {"date": "2023-08-16", "close": 13.1, "volume": 314968.0}, {"date": "2023-08-17", "close": 12.2, "volume": 307347.0}, {"date": "2023-08-18", "close": 12.68, "volume": 219738.0}, {"date": "2023-08-21", "close": 13.63, "volume": 460648.0}, {"date": "2023-08-22", "close": 14.04, "volume": 261917.0}, {"date": "2023-08-23", "close": 13.94, "volume": 260873.0}, {"date": "2023-08-24", "close": 13.63, "volume": 196158.0}, {"date": "2023-08-25", "close": 13.56, "volume": 166976.0}, {"date": "2023-08-28", "close": 14.56, "volume": 432677.0}, {"date": "2023-08-29", "close": 14.43, "volume": 484446.0}, {"date": "2023-08-30", "close": 14.3, "volume": 401974.0}, {"date": "2023-08-31", "close": 14.16, "volume": 789129.0}, {"date": "2023-09-01", "close": 13.32, "volume": 627026.0}, {"date": "2023-09-05", "close": 13.83, "volume": 2090684.0}, {"date": "2023-09-06", "close": 13.95, "volume": 520200.0}, {"date": "2023-09-07", "close": 14.18, "volume": 679253.0}, {"date": "2023-09-08", "close": 13.86, "volume": 398941.0}, {"date": "2023-09-11", "close": 15.23, "volume": 1518173.0}, {"date": "2023-09-12", "close": 16.49, "volume": 1502319.0}, {"date": "2023-09-13", "close": 14.54, "volume": 911611.0}, {"date": "2023-09-14", "close": 14.77, "volume": 970091.0}, {"date": "2023-09-15", "close": 15.81, "volume": 4397909.0}, {"date": "2023-09-18", "close": 18.65, "volume": 1759831.0}, {"date": "2023-09-19", "close": 17.36, "volume": 937559.0}, {"date": "2023-09-20", "close": 16.03, "volume": 798521.0}, {"date": "2023-09-21", "close": 16.05, "volume": 1017507.0}, {"date": "2023-09-22", "close": 15.82, "volume": 994697.0}, {"date": "2023-09-25", "close": 15.37, "volume": 610028.0}, {"date": "2023-09-26", "close": 14.86, "volume": 570093.0}, {"date": "2023-09-27", "close": 14.7, "volume": 354133.0}, {"date": "2023-09-28", "close": 15.2, "volume": 421407.0}, {"date": "2023-09-29", "close": 15.22, "volume": 596887.0}, {"date": "2023-10-02", "close": 14.93, "volume": 509339.0}, {"date": "2023-10-03", "close": 14.8, "volume": 830571.0}, {"date": "2023-10-04", "close": 14.77, "volume": 1943680.0}, {"date": "2023-10-05", "close": 14.42, "volume": 917142.0}, {"date": "2023-10-06", "close": 15.61, "volume": 482060.0}, {"date": "2023-10-09", "close": 16.5, "volume": 461060.0}, {"date": "2023-10-10", "close": 16.5, "volume": 888440.0}, {"date": "2023-10-11", "close": 16.5, "volume": 544250.0}, {"date": "2023-10-12", "close": 15.01, "volume": 835654.0}, {"date": "2023-10-13", "close": 15.32, "volume": 1246294.0}, {"date": "2023-10-16", "close": 14.59, "volume": 486084.0}, {"date": "2023-10-17", "close": 14.62, "volume": 414449.0}, {"date": "2023-10-18", "close": 13.455, "volume": 709639.0}, {"date": "2023-10-19", "close": 13.205, "volume": 736237.0}, {"date": "2023-10-20", "close": 13.42, "volume": 394758.0}, {"date": "2023-10-23", "close": 12.215, "volume": 621656.0}, {"date": "2023-10-24", "close": 12.74, "volume": 750586.0}, {"date": "2023-10-25", "close": 12.81, "volume": 409309.0}, {"date": "2023-10-26", "close": 12.8, "volume": 454272.0}, {"date": "2023-10-27", "close": 12.8, "volume": 669684.0}, {"date": "2023-10-30", "close": 13.76, "volume": 522352.0}, {"date": "2023-10-31", "close": 14.26, "volume": 415067.0}, {"date": "2023-11-01", "close": 14.75, "volume": 595158.0}, {"date": "2023-11-02", "close": 15.54, "volume": 358701.0}, {"date": "2023-11-03", "close": 16.0, "volume": 696392.0}, {"date": "2023-11-06", "close": 15.32, "volume": 373292.0}, {"date": "2023-11-07", "close": 16.09, "volume": 443123.0}, {"date": "2023-11-08", "close": 17.19, "volume": 985874.0}, {"date": "2023-11-09", "close": 17.52, "volume": 1135202.0}, {"date": "2023-11-10", "close": 17.88, "volume": 604047.0}, {"date": "2023-11-13", "close": 17.42, "volume": 384242.0}, {"date": "2023-11-14", "close": 17.47, "volume": 735800.0}, {"date": "2023-11-15", "close": 17.37, "volume": 909556.0}, {"date": "2023-11-16", "close": 17.44, "volume": 550157.0}, {"date": "2023-11-17", "close": 17.96, "volume": 699832.0}, {"date": "2023-11-20", "close": 17.95, "volume": 1702563.0}, {"date": "2023-11-21", "close": 17.62, "volume": 365869.0}, {"date": "2023-11-22", "close": 18.44, "volume": 691930.0}, {"date": "2023-11-24", "close": 18.67, "volume": 290977.0}, {"date": "2023-11-27", "close": 18.7, "volume": 544085.0}, {"date": "2023-11-28", "close": 13.69, "volume": 15381930.0}, {"date": "2023-11-29", "close": 13.88, "volume": 3693293.0}, {"date": "2023-11-30", "close": 16.05, "volume": 2414781.0}, {"date": "2023-12-01", "close": 16.02, "volume": 1269362.0}, {"date": "2023-12-04", "close": 16.06, "volume": 814958.0}, {"date": "2023-12-05", "close": 15.63, "volume": 673595.0}, {"date": "2023-12-06", "close": 14.74, "volume": 1784200.0}, {"date": "2023-12-07", "close": 15.99, "volume": 1047190.0}, {"date": "2023-12-08", "close": 16.23, "volume": 983158.0}, {"date": "2023-12-11", "close": 17.08, "volume": 1764290.0}, {"date": "2023-12-12", "close": 18.13, "volume": 1849051.0}, {"date": "2023-12-13", "close": 18.8, "volume": 1674054.0}, {"date": "2023-12-14", "close": 20.54, "volume": 1840720.0}, {"date": "2023-12-15", "close": 20.55, "volume": 4693475.0}, {"date": "2023-12-18", "close": 20.86, "volume": 732355.0}, {"date": "2023-12-19", "close": 22.35, "volume": 848737.0}, {"date": "2023-12-20", "close": 21.27, "volume": 2578118.0}, {"date": "2023-12-21", "close": 22.14, "volume": 671553.0}, {"date": "2023-12-22", "close": 22.14, "volume": 635132.0}, {"date": "2023-12-26", "close": 23.3, "volume": 912921.0}, {"date": "2023-12-27", "close": 23.36, "volume": 600316.0}, {"date": "2023-12-28", "close": 23.33, "volume": 485971.0}, {"date": "2023-12-29", "close": 22.7, "volume": 729394.0}, {"date": "2024-01-02", "close": 22.16, "volume": 972911.0}, {"date": "2024-01-03", "close": 21.82, "volume": 632291.0}, {"date": "2024-01-04", "close": 22.15, "volume": 572604.0}, {"date": "2024-01-05", "close": 22.3, "volume": 955215.0}, {"date": "2024-01-08", "close": 24.24, "volume": 1081616.0}, {"date": "2024-01-09", "close": 23.94, "volume": 597216.0}, {"date": "2024-01-10", "close": 22.44, "volume": 866313.0}, {"date": "2024-01-11", "close": 21.51, "volume": 1038462.0}, {"date": "2024-01-12", "close": 21.2, "volume": 582969.0}, {"date": "2024-01-16", "close": 21.4, "volume": 1184492.0}, {"date": "2024-01-17", "close": 20.7, "volume": 803554.0}, {"date": "2024-01-18", "close": 20.48, "volume": 895598.0}, {"date": "2024-01-19", "close": 19.48, "volume": 1156361.0}, {"date": "2024-01-22", "close": 20.47, "volume": 765683.0}, {"date": "2024-01-23", "close": 20.22, "volume": 608668.0}, {"date": "2024-01-24", "close": 20.5, "volume": 505938.0}, {"date": "2024-01-25", "close": 22.28, "volume": 808773.0}, {"date": "2024-01-26", "close": 22.28, "volume": 481913.0}, {"date": "2024-01-29", "close": 23.15, "volume": 600372.0}, {"date": "2024-01-30", "close": 21.16, "volume": 878422.0}, {"date": "2024-01-31", "close": 20.48, "volume": 935054.0}, {"date": "2024-02-01", "close": 20.58, "volume": 644871.0}, {"date": "2024-02-02", "close": 22.03, "volume": 1510517.0}, {"date": "2024-02-05", "close": 22.57, "volume": 1163382.0}, {"date": "2024-02-06", "close": 22.65, "volume": 702944.0}, {"date": "2024-02-07", "close": 23.59, "volume": 926344.0}, {"date": "2024-02-08", "close": 25.38, "volume": 2490613.0}, {"date": "2024-02-09", "close": 25.0, "volume": 750340.0}, {"date": "2024-02-12", "close": 25.0, "volume": 1406102.0}, {"date": "2024-02-13", "close": 23.42, "volume": 904419.0}, {"date": "2024-02-14", "close": 23.85, "volume": 631738.0}, {"date": "2024-02-15", "close": 23.9, "volume": 711881.0}, {"date": "2024-02-16", "close": 22.86, "volume": 685350.0}, {"date": "2024-02-20", "close": 22.7, "volume": 536503.0}, {"date": "2024-02-21", "close": 22.05, "volume": 421922.0}, {"date": "2024-02-22", "close": 22.19, "volume": 427995.0}, {"date": "2024-02-23", "close": 22.39, "volume": 414734.0}, {"date": "2024-02-26", "close": 23.54, "volume": 521703.0}, {"date": "2024-02-27", "close": 24.32, "volume": 1195975.0}, {"date": "2024-02-28", "close": 23.05, "volume": 669326.0}, {"date": "2024-02-29", "close": 22.88, "volume": 685390.0}, {"date": "2024-03-01", "close": 23.97, "volume": 930240.0}, {"date": "2024-03-04", "close": 21.97, "volume": 650250.0}, {"date": "2024-03-05", "close": 21.68, "volume": 654080.0}, {"date": "2024-03-06", "close": 22.56, "volume": 708236.0}, {"date": "2024-03-07", "close": 22.34, "volume": 848398.0}, {"date": "2024-03-08", "close": 22.47, "volume": 1046219.0}, {"date": "2024-03-11", "close": 20.38, "volume": 1359077.0}, {"date": "2024-03-12", "close": 20.71, "volume": 837230.0}, {"date": "2024-03-13", "close": 20.24, "volume": 946797.0}, {"date": "2024-03-14", "close": 18.96, "volume": 1441172.0}, {"date": "2024-03-15", "close": 18.74, "volume": 2689959.0}, {"date": "2024-03-18", "close": 17.98, "volume": 1326201.0}, {"date": "2024-03-19", "close": 18.0, "volume": 1120893.0}, {"date": "2024-03-20", "close": 18.12, "volume": 786886.0}, {"date": "2024-03-21", "close": 17.54, "volume": 1561271.0}, {"date": "2024-03-22", "close": 17.35, "volume": 1177222.0}, {"date": "2024-03-25", "close": 16.79, "volume": 1075636.0}, {"date": "2024-03-26", "close": 16.96, "volume": 855045.0}, {"date": "2024-03-27", "close": 17.15, "volume": 987834.0}, {"date": "2024-03-28", "close": 17.06, "volume": 1780519.0}, {"date": "2024-04-01", "close": 16.82, "volume": 857803.0}, {"date": "2024-04-02", "close": 16.49, "volume": 505884.0}, {"date": "2024-04-03", "close": 16.44, "volume": 605151.0}, {"date": "2024-04-04", "close": 16.11, "volume": 1482852.0}, {"date": "2024-04-05", "close": 16.98, "volume": 980742.0}, {"date": "2024-04-08", "close": 18.04, "volume": 1051835.0}, {"date": "2024-04-09", "close": 18.82, "volume": 1116972.0}, {"date": "2024-04-10", "close": 17.86, "volume": 1046985.0}, {"date": "2024-04-11", "close": 17.91, "volume": 771024.0}, {"date": "2024-04-12", "close": 17.03, "volume": 1005158.0}, {"date": "2024-04-15", "close": 16.18, "volume": 1019200.0}, {"date": "2024-04-16", "close": 16.29, "volume": 649758.0}, {"date": "2024-04-17", "close": 15.15, "volume": 1133859.0}, {"date": "2024-04-18", "close": 13.97, "volume": 1145261.0}, {"date": "2024-04-19", "close": 13.34, "volume": 1178220.0}, {"date": "2024-04-22", "close": 13.32, "volume": 985840.0}, {"date": "2024-04-23", "close": 13.32, "volume": 761527.0}, {"date": "2024-04-24", "close": 12.96, "volume": 931395.0}, {"date": "2024-04-25", "close": 12.18, "volume": 2048964.0}, {"date": "2024-04-26", "close": 11.01, "volume": 2916621.0}, {"date": "2024-04-29", "close": 10.48, "volume": 5070633.0}, {"date": "2024-04-30", "close": 10.645, "volume": 1934233.0}, {"date": "2024-05-01", "close": 12.41, "volume": 2809408.0}, {"date": "2024-05-02", "close": 12.6, "volume": 1808592.0}, {"date": "2024-05-03", "close": 12.39, "volume": 817484.0}, {"date": "2024-05-06", "close": 12.86, "volume": 1031679.0}, {"date": "2024-05-07", "close": 12.74, "volume": 1087175.0}, {"date": "2024-05-08", "close": 12.08, "volume": 1079178.0}, {"date": "2024-05-09", "close": 12.22, "volume": 775272.0}, {"date": "2024-05-10", "close": 11.26, "volume": 859505.0}, {"date": "2024-05-13", "close": 11.26, "volume": 625344.0}, {"date": "2024-05-14", "close": 11.23, "volume": 469858.0}, {"date": "2024-05-15", "close": 12.69, "volume": 1105172.0}, {"date": "2024-05-16", "close": 12.62, "volume": 676975.0}, {"date": "2024-05-17", "close": 12.35, "volume": 944862.0}, {"date": "2024-05-20", "close": 12.88, "volume": 843793.0}, {"date": "2024-05-21", "close": 12.19, "volume": 1137051.0}, {"date": "2024-05-22", "close": 11.81, "volume": 783208.0}, {"date": "2024-05-23", "close": 11.21, "volume": 870768.0}, {"date": "2024-05-24", "close": 10.92, "volume": 506435.0}, {"date": "2024-05-28", "close": 10.67, "volume": 631618.0}, {"date": "2024-05-29", "close": 10.05, "volume": 700880.0}, {"date": "2024-05-30", "close": 9.93, "volume": 731407.0}, {"date": "2024-05-31", "close": 10.19, "volume": 1255752.0}, {"date": "2024-06-03", "close": 10.01, "volume": 1485251.0}, {"date": "2024-06-04", "close": 9.94, "volume": 1034259.0}, {"date": "2024-06-05", "close": 11.17, "volume": 1349147.0}, {"date": "2024-06-06", "close": 11.02, "volume": 883329.0}, {"date": "2024-06-07", "close": 10.54, "volume": 779277.0}, {"date": "2024-06-10", "close": 10.99, "volume": 796597.0}, {"date": "2024-06-11", "close": 11.07, "volume": 879536.0}, {"date": "2024-06-12", "close": 12.16, "volume": 1594719.0}, {"date": "2024-06-13", "close": 12.56, "volume": 1160749.0}, {"date": "2024-06-14", "close": 10.66, "volume": 4729625.0}, {"date": "2024-06-17", "close": 9.36, "volume": 2208651.0}, {"date": "2024-06-18", "close": 8.35, "volume": 3458118.0}, {"date": "2024-06-20", "close": 8.33, "volume": 1605196.0}, {"date": "2024-06-21", "close": 8.48, "volume": 4106984.0}, {"date": "2024-06-24", "close": 8.35, "volume": 695772.0}, {"date": "2024-06-25", "close": 7.225, "volume": 1780068.0}, {"date": "2024-06-26", "close": 7.26, "volume": 1102661.0}, {"date": "2024-06-27", "close": 7.34, "volume": 2103774.0}, {"date": "2024-06-28", "close": 7.48, "volume": 3404521.0}, {"date": "2024-07-01", "close": 7.81, "volume": 948348.0}, {"date": "2024-07-02", "close": 7.39, "volume": 850507.0}, {"date": "2024-07-03", "close": 7.55, "volume": 509395.0}, {"date": "2024-07-05", "close": 7.05, "volume": 713924.0}, {"date": "2024-07-08", "close": 7.56, "volume": 683993.0}, {"date": "2024-07-09", "close": 7.78, "volume": 717189.0}, {"date": "2024-07-10", "close": 7.89, "volume": 627841.0}, {"date": "2024-07-11", "close": 8.2, "volume": 1089932.0}, {"date": "2024-07-12", "close": 8.24, "volume": 769143.0}, {"date": "2024-07-15", "close": 7.81, "volume": 1129981.0}, {"date": "2024-07-16", "close": 7.86, "volume": 1240452.0}, {"date": "2024-07-17", "close": 7.56, "volume": 1582850.0}, {"date": "2024-07-18", "close": 7.06, "volume": 765943.0}, {"date": "2024-07-19", "close": 7.09, "volume": 862733.0}, {"date": "2024-07-22", "close": 7.19, "volume": 798740.0}, {"date": "2024-07-23", "close": 7.09, "volume": 409717.0}, {"date": "2024-07-24", "close": 6.91, "volume": 730518.0}, {"date": "2024-07-25", "close": 6.75, "volume": 1500225.0}, {"date": "2024-07-26", "close": 7.19, "volume": 591227.0}, {"date": "2024-07-29", "close": 7.08, "volume": 463022.0}, {"date": "2024-07-30", "close": 6.95, "volume": 609091.0}, {"date": "2024-07-31", "close": 7.1, "volume": 689001.0}, {"date": "2024-08-01", "close": 6.88, "volume": 737781.0}, {"date": "2024-08-02", "close": 6.71, "volume": 763628.0}, {"date": "2024-08-05", "close": 6.49, "volume": 817224.0}, {"date": "2024-08-06", "close": 6.53, "volume": 359375.0}, {"date": "2024-08-07", "close": 6.11, "volume": 558064.0}, {"date": "2024-08-08", "close": 4.01, "volume": 7142268.0}, {"date": "2024-08-09", "close": 4.16, "volume": 3036164.0}, {"date": "2024-08-12", "close": 4.38, "volume": 2229011.0}, {"date": "2024-08-13", "close": 4.56, "volume": 1117458.0}, {"date": "2024-08-14", "close": 4.38, "volume": 676384.0}, {"date": "2024-08-15", "close": 4.46, "volume": 693441.0}, {"date": "2024-08-16", "close": 4.54, "volume": 722804.0}, {"date": "2024-08-19", "close": 4.97, "volume": 1573961.0}, {"date": "2024-08-20", "close": 4.89, "volume": 979230.0}, {"date": "2024-08-21", "close": 5.9, "volume": 2097853.0}, {"date": "2024-08-22", "close": 5.8, "volume": 1260910.0}, {"date": "2024-08-23", "close": 6.06, "volume": 678046.0}, {"date": "2024-08-26", "close": 5.97, "volume": 653675.0}, {"date": "2024-08-27", "close": 5.76, "volume": 364159.0}, {"date": "2024-08-28", "close": 5.74, "volume": 700948.0}, {"date": "2024-08-29", "close": 5.79, "volume": 570037.0}, {"date": "2024-08-30", "close": 5.63, "volume": 971914.0}, {"date": "2024-09-03", "close": 5.06, "volume": 976242.0}, {"date": "2024-09-04", "close": 5.06, "volume": 937550.0}, {"date": "2024-09-05", "close": 4.54, "volume": 612839.0}, {"date": "2024-09-06", "close": 4.26, "volume": 886791.0}, {"date": "2024-09-09", "close": 4.4, "volume": 931834.0}, {"date": "2024-09-10", "close": 4.44, "volume": 477721.0}, {"date": "2024-09-11", "close": 4.26, "volume": 529026.0}, {"date": "2024-09-12", "close": 4.03, "volume": 485126.0}, {"date": "2024-09-13", "close": 4.11, "volume": 976139.0}, {"date": "2024-09-16", "close": 3.94, "volume": 898241.0}, {"date": "2024-09-17", "close": 4.19, "volume": 1059789.0}, {"date": "2024-09-18", "close": 4.48, "volume": 1310703.0}, {"date": "2024-09-19", "close": 4.7, "volume": 1894580.0}, {"date": "2024-09-20", "close": 4.7, "volume": 2899338.0}, {"date": "2024-09-23", "close": 4.37, "volume": 924765.0}, {"date": "2024-09-24", "close": 4.02, "volume": 864215.0}, {"date": "2024-09-25", "close": 3.95, "volume": 839469.0}, {"date": "2024-09-26", "close": 3.99, "volume": 904670.0}, {"date": "2024-09-27", "close": 4.26, "volume": 501763.0}, {"date": "2024-09-30", "close": 4.72, "volume": 774967.0}, {"date": "2024-10-01", "close": 4.64, "volume": 988471.0}, {"date": "2024-10-02", "close": 4.61, "volume": 594649.0}, {"date": "2024-10-03", "close": 4.31, "volume": 542562.0}, {"date": "2024-10-04", "close": 4.26, "volume": 686150.0}, {"date": "2024-10-07", "close": 4.01, "volume": 630822.0}, {"date": "2024-10-08", "close": 4.34, "volume": 1872921.0}, {"date": "2024-10-09", "close": 4.14, "volume": 529020.0}, {"date": "2024-10-10", "close": 3.95, "volume": 1000772.0}, {"date": "2024-10-11", "close": 4.21, "volume": 912258.0}, {"date": "2024-10-14", "close": 4.25, "volume": 461476.0}, {"date": "2024-10-15", "close": 4.33, "volume": 437589.0}, {"date": "2024-10-16", "close": 4.66, "volume": 841817.0}, {"date": "2024-10-17", "close": 4.85, "volume": 823786.0}, {"date": "2024-10-18", "close": 4.905, "volume": 539365.0}, {"date": "2024-10-21", "close": 4.52, "volume": 1406391.0}, {"date": "2024-10-22", "close": 4.29, "volume": 1313428.0}, {"date": "2024-10-23", "close": 4.03, "volume": 775054.0}, {"date": "2024-10-24", "close": 3.855, "volume": 1037350.0}, {"date": "2024-10-25", "close": 3.91, "volume": 866004.0}, {"date": "2024-10-28", "close": 4.1, "volume": 707008.0}, {"date": "2024-10-29", "close": 4.2, "volume": 820251.0}, {"date": "2024-10-30", "close": 3.79, "volume": 1222260.0}, {"date": "2024-10-31", "close": 3.55, "volume": 1071395.0}, {"date": "2024-11-01", "close": 3.71, "volume": 1105013.0}, {"date": "2024-11-04", "close": 4.0, "volume": 929917.0}, {"date": "2024-11-05", "close": 4.2, "volume": 542492.0}, {"date": "2024-11-06", "close": 4.65, "volume": 1136214.0}, {"date": "2024-11-07", "close": 4.58, "volume": 538184.0}, {"date": "2024-11-08", "close": 4.49, "volume": 352246.0}, {"date": "2024-11-11", "close": 4.46, "volume": 715094.0}, {"date": "2024-11-12", "close": 4.3, "volume": 825569.0}, {"date": "2024-11-13", "close": 4.01, "volume": 1101887.0}, {"date": "2024-11-14", "close": 3.78, "volume": 1072796.0}, {"date": "2024-11-15", "close": 3.03, "volume": 3853207.0}, {"date": "2024-11-18", "close": 2.7, "volume": 3098963.0}, {"date": "2024-11-19", "close": 2.54, "volume": 2669158.0}, {"date": "2024-11-20", "close": 2.26, "volume": 2485348.0}, {"date": "2024-11-21", "close": 1.87, "volume": 6625660.0}, {"date": "2024-11-22", "close": 1.87, "volume": 4642496.0}, {"date": "2024-11-25", "close": 2.29, "volume": 4865056.0}, {"date": "2024-11-26", "close": 2.42, "volume": 4921066.0}, {"date": "2024-11-27", "close": 3.01, "volume": 4574412.0}, {"date": "2024-11-29", "close": 3.82, "volume": 17976610.0}, {"date": "2024-12-02", "close": 4.13, "volume": 20294900.0}, {"date": "2024-12-03", "close": 3.56, "volume": 7401503.0}, {"date": "2024-12-04", "close": 3.51, "volume": 4509969.0}, {"date": "2024-12-05", "close": 3.25, "volume": 3980019.0}, {"date": "2024-12-06", "close": 3.295, "volume": 1993266.0}, {"date": "2024-12-09", "close": 3.11, "volume": 2204342.0}, {"date": "2024-12-10", "close": 2.865, "volume": 3075194.0}, {"date": "2024-12-11", "close": 3.065, "volume": 2227283.0}, {"date": "2024-12-12", "close": 2.94, "volume": 1199702.0}, {"date": "2024-12-13", "close": 2.82, "volume": 1305645.0}, {"date": "2024-12-16", "close": 2.71, "volume": 1631955.0}, {"date": "2024-12-17", "close": 2.75, "volume": 1446437.0}, {"date": "2024-12-18", "close": 2.29, "volume": 2426330.0}, {"date": "2024-12-19", "close": 2.31, "volume": 1622362.0}, {"date": "2024-12-20", "close": 2.38, "volume": 1839341.0}, {"date": "2024-12-23", "close": 2.36, "volume": 1790339.0}, {"date": "2024-12-24", "close": 2.34, "volume": 1135602.0}, {"date": "2024-12-26", "close": 2.49, "volume": 1125775.0}, {"date": "2024-12-27", "close": 2.29, "volume": 1380860.0}, {"date": "2024-12-30", "close": 2.24, "volume": 1239522.0}, {"date": "2024-12-31", "close": 2.27, "volume": 1310601.0}, {"date": "2025-01-02", "close": 2.33, "volume": 1298837.0}, {"date": "2025-01-03", "close": 2.4, "volume": 1241744.0}, {"date": "2025-01-06", "close": 2.66, "volume": 1714754.0}, {"date": "2025-01-07", "close": 2.69, "volume": 1619344.0}, {"date": "2025-01-08", "close": 2.32, "volume": 1557175.0}, {"date": "2025-01-10", "close": 2.075, "volume": 1751630.0}, {"date": "2025-01-13", "close": 2.16, "volume": 1959499.0}, {"date": "2025-01-14", "close": 2.19, "volume": 1434302.0}, {"date": "2025-01-15", "close": 2.22, "volume": 999364.0}, {"date": "2025-01-16", "close": 2.43, "volume": 1537043.0}, {"date": "2025-01-17", "close": 2.74, "volume": 3037899.0}, {"date": "2025-01-21", "close": 2.6, "volume": 1576640.0}, {"date": "2025-01-22", "close": 2.54, "volume": 954428.0}, {"date": "2025-01-23", "close": 2.59, "volume": 1003220.0}, {"date": "2025-01-24", "close": 2.5, "volume": 1006711.0}, {"date": "2025-01-27", "close": 2.3, "volume": 1236158.0}, {"date": "2025-01-28", "close": 2.4, "volume": 867374.0}, {"date": "2025-01-29", "close": 2.37, "volume": 678390.0}, {"date": "2025-01-30", "close": 2.34, "volume": 917387.0}, {"date": "2025-01-31", "close": 2.39, "volume": 688549.0}, {"date": "2025-02-03", "close": 2.36, "volume": 1394082.0}, {"date": "2025-02-04", "close": 2.32, "volume": 869074.0}, {"date": "2025-02-05", "close": 2.44, "volume": 1226972.0}, {"date": "2025-02-06", "close": 2.6, "volume": 1315053.0}, {"date": "2025-02-07", "close": 2.65, "volume": 1441124.0}, {"date": "2025-02-10", "close": 2.53, "volume": 1078597.0}, {"date": "2025-02-11", "close": 2.41, "volume": 793052.0}, {"date": "2025-02-12", "close": 2.48, "volume": 1242493.0}, {"date": "2025-02-13", "close": 2.7, "volume": 1791978.0}, {"date": "2025-02-14", "close": 2.71, "volume": 1162500.0}, {"date": "2025-02-18", "close": 2.33, "volume": 2540430.0}, {"date": "2025-02-19", "close": 2.15, "volume": 4253883.0}, {"date": "2025-02-20", "close": 2.09, "volume": 1485798.0}, {"date": "2025-02-21", "close": 2.06, "volume": 1145452.0}, {"date": "2025-02-24", "close": 1.96, "volume": 1109974.0}, {"date": "2025-02-25", "close": 1.98, "volume": 934223.0}, {"date": "2025-02-26", "close": 1.89, "volume": 964392.0}, {"date": "2025-02-27", "close": 1.81, "volume": 1056673.0}, {"date": "2025-02-28", "close": 1.805, "volume": 1294448.0}, {"date": "2025-03-03", "close": 1.67, "volume": 869453.0}, {"date": "2025-03-04", "close": 1.76, "volume": 1340600.0}, {"date": "2025-03-05", "close": 1.85, "volume": 595427.0}, {"date": "2025-03-06", "close": 1.88, "volume": 482967.0}, {"date": "2025-03-07", "close": 1.85, "volume": 548434.0}, {"date": "2025-03-10", "close": 1.77, "volume": 580024.0}, {"date": "2025-03-11", "close": 1.79, "volume": 729149.0}, {"date": "2025-03-12", "close": 1.91, "volume": 1201891.0}, {"date": "2025-03-13", "close": 1.78, "volume": 821892.0}, {"date": "2025-03-14", "close": 1.82, "volume": 366975.0}, {"date": "2025-03-17", "close": 1.79, "volume": 841638.0}, {"date": "2025-03-18", "close": 1.67, "volume": 932465.0}, {"date": "2025-03-19", "close": 1.78, "volume": 743709.0}, {"date": "2025-03-20", "close": 1.75, "volume": 309163.0}, {"date": "2025-03-21", "close": 1.74, "volume": 1214440.0}, {"date": "2025-03-24", "close": 1.72, "volume": 532797.0}, {"date": "2025-03-25", "close": 1.66, "volume": 743772.0}, {"date": "2025-03-26", "close": 1.57, "volume": 1992558.0}, {"date": "2025-03-27", "close": 1.61, "volume": 593408.0}, {"date": "2025-03-28", "close": 1.55, "volume": 591033.0}, {"date": "2025-03-31", "close": 1.385, "volume": 1623249.0}, {"date": "2025-04-01", "close": 1.17, "volume": 1709789.0}, {"date": "2025-04-02", "close": 1.24, "volume": 1358658.0}, {"date": "2025-04-03", "close": 1.19, "volume": 859666.0}, {"date": "2025-04-04", "close": 1.11, "volume": 1639103.0}, {"date": "2025-04-07", "close": 1.145, "volume": 1086027.0}, {"date": "2025-04-08", "close": 1.04, "volume": 846323.0}, {"date": "2025-04-09", "close": 1.13, "volume": 1053933.0}, {"date": "2025-04-10", "close": 1.09, "volume": 634691.0}, {"date": "2025-04-11", "close": 1.23, "volume": 802878.0}, {"date": "2025-04-14", "close": 1.165, "volume": 1397681.0}, {"date": "2025-04-15", "close": 1.12, "volume": 866666.0}, {"date": "2025-04-16", "close": 1.08, "volume": 649578.0}, {"date": "2025-04-17", "close": 1.1, "volume": 508710.0}, {"date": "2025-04-21", "close": 1.17, "volume": 616550.0}, {"date": "2025-04-22", "close": 1.28, "volume": 1052696.0}, {"date": "2025-04-23", "close": 1.34, "volume": 822735.0}, {"date": "2025-04-24", "close": 1.27, "volume": 506466.0}, {"date": "2025-04-25", "close": 1.27, "volume": 362900.0}, {"date": "2025-04-28", "close": 1.31, "volume": 341576.0}, {"date": "2025-04-29", "close": 1.28, "volume": 388315.0}, {"date": "2025-04-30", "close": 1.32, "volume": 467492.0}, {"date": "2025-05-01", "close": 1.25, "volume": 531218.0}, {"date": "2025-05-02", "close": 1.34, "volume": 876086.0}, {"date": "2025-05-05", "close": 1.28, "volume": 796977.0}, {"date": "2025-05-06", "close": 1.15, "volume": 651436.0}, {"date": "2025-05-07", "close": 1.16, "volume": 387252.0}, {"date": "2025-05-08", "close": 1.21, "volume": 477644.0}, {"date": "2025-05-09", "close": 1.19, "volume": 372400.0}, {"date": "2025-05-12", "close": 1.29, "volume": 892694.0}, {"date": "2025-05-13", "close": 1.32, "volume": 698916.0}, {"date": "2025-05-14", "close": 1.3, "volume": 845212.0}, {"date": "2025-05-15", "close": 1.81, "volume": 13057890.0}, {"date": "2025-05-16", "close": 2.03, "volume": 15897490.0}, {"date": "2025-05-19", "close": 1.92, "volume": 2395531.0}, {"date": "2025-05-20", "close": 1.88, "volume": 2150272.0}, {"date": "2025-05-21", "close": 1.795, "volume": 1490580.0}, {"date": "2025-05-22", "close": 1.78, "volume": 1002691.0}, {"date": "2025-05-23", "close": 1.75, "volume": 690517.0}, {"date": "2025-05-27", "close": 1.74, "volume": 1084451.0}, {"date": "2025-05-28", "close": 1.87, "volume": 1141239.0}, {"date": "2025-05-29", "close": 1.91, "volume": 617616.0}, {"date": "2025-05-30", "close": 1.87, "volume": 1028272.0}, {"date": "2025-06-02", "close": 2.06, "volume": 1700770.0}, {"date": "2025-06-03", "close": 2.18, "volume": 2083311.0}, {"date": "2025-06-04", "close": 2.21, "volume": 2092457.0}, {"date": "2025-06-05", "close": 2.18, "volume": 1568881.0}, {"date": "2025-06-06", "close": 2.48, "volume": 2317695.0}, {"date": "2025-06-09", "close": 2.37, "volume": 1567353.0}, {"date": "2025-06-10", "close": 2.35, "volume": 1424260.0}, {"date": "2025-06-11", "close": 1.75, "volume": 13504450.0}, {"date": "2025-06-12", "close": 1.8, "volume": 4646688.0}, {"date": "2025-06-13", "close": 1.99, "volume": 4566448.0}, {"date": "2025-06-16", "close": 1.935, "volume": 2907715.0}, {"date": "2025-06-17", "close": 1.865, "volume": 983928.0}, {"date": "2025-06-18", "close": 1.73, "volume": 3335325.0}, {"date": "2025-06-20", "close": 1.79, "volume": 1485338.0}, {"date": "2025-06-23", "close": 1.75, "volume": 1040070.0}, {"date": "2025-06-24", "close": 1.77, "volume": 1546328.0}, {"date": "2025-06-25", "close": 1.77, "volume": 1367394.0}, {"date": "2025-06-26", "close": 1.7, "volume": 1371457.0}, {"date": "2025-06-27", "close": 1.57, "volume": 7966349.0}, {"date": "2025-06-30", "close": 1.52, "volume": 2215668.0}, {"date": "2025-07-01", "close": 1.56, "volume": 2722762.0}, {"date": "2025-07-02", "close": 1.6, "volume": 2059325.0}, {"date": "2025-07-03", "close": 1.63, "volume": 930473.0}, {"date": "2025-07-07", "close": 1.49, "volume": 1703751.0}, {"date": "2025-07-08", "close": 1.51, "volume": 1836453.0}, {"date": "2025-07-09", "close": 1.71, "volume": 2914900.0}, {"date": "2025-07-10", "close": 1.74, "volume": 1669477.0}, {"date": "2025-07-11", "close": 1.74, "volume": 841528.0}, {"date": "2025-07-14", "close": 1.69, "volume": 1264411.0}, {"date": "2025-07-15", "close": 1.63, "volume": 844882.0}, {"date": "2025-07-16", "close": 1.69, "volume": 732511.0}, {"date": "2025-07-17", "close": 1.68, "volume": 898957.0}, {"date": "2025-07-18", "close": 1.67, "volume": 623074.0}, {"date": "2025-07-21", "close": 1.64, "volume": 1141820.0}, {"date": "2025-07-22", "close": 1.58, "volume": 2091451.0}, {"date": "2025-07-23", "close": 1.6, "volume": 1475956.0}, {"date": "2025-07-24", "close": 1.66, "volume": 926260.0}, {"date": "2025-07-25", "close": 1.66, "volume": 684827.0}, {"date": "2025-07-28", "close": 1.69, "volume": 846686.0}, {"date": "2025-07-29", "close": 1.57, "volume": 757974.0}, {"date": "2025-07-30", "close": 1.56, "volume": 950801.0}, {"date": "2025-07-31", "close": 1.52, "volume": 705161.0}, {"date": "2025-08-01", "close": 1.44, "volume": 944357.0}, {"date": "2025-08-04", "close": 1.5, "volume": 894089.0}, {"date": "2025-08-05", "close": 1.55, "volume": 690900.0}, {"date": "2025-08-06", "close": 1.45, "volume": 934050.0}, {"date": "2025-08-07", "close": 1.45, "volume": 1041143.0}, {"date": "2025-08-08", "close": 1.36, "volume": 1231587.0}, {"date": "2025-08-11", "close": 1.33, "volume": 1144973.0}, {"date": "2025-08-12", "close": 1.33, "volume": 2532479.0}, {"date": "2025-08-13", "close": 1.71, "volume": 5611684.0}, {"date": "2025-08-14", "close": 1.65, "volume": 1317357.0}, {"date": "2025-08-15", "close": 1.71, "volume": 1253401.0}, {"date": "2025-08-18", "close": 1.77, "volume": 1963238.0}, {"date": "2025-08-19", "close": 1.62, "volume": 1566839.0}, {"date": "2025-08-20", "close": 1.58, "volume": 1014140.0}, {"date": "2025-08-21", "close": 1.6, "volume": 573326.0}, {"date": "2025-08-22", "close": 1.62, "volume": 804755.0}, {"date": "2025-08-25", "close": 1.59, "volume": 723336.0}, {"date": "2025-08-26", "close": 1.53, "volume": 842257.0}, {"date": "2025-08-27", "close": 1.5, "volume": 795286.0}, {"date": "2025-08-28", "close": 1.5, "volume": 867596.0}, {"date": "2025-08-29", "close": 1.45, "volume": 1230094.0}, {"date": "2025-09-02", "close": 1.45, "volume": 1000694.0}, {"date": "2025-09-03", "close": 1.57, "volume": 1313447.0}, {"date": "2025-09-04", "close": 1.54, "volume": 2314663.0}, {"date": "2025-09-05", "close": 1.7, "volume": 2440071.0}, {"date": "2025-09-08", "close": 1.68, "volume": 1109245.0}, {"date": "2025-09-09", "close": 1.64, "volume": 716711.0}, {"date": "2025-09-10", "close": 1.74, "volume": 1716670.0}, {"date": "2025-09-11", "close": 1.81, "volume": 1614389.0}, {"date": "2025-09-12", "close": 1.84, "volume": 1577062.0}, {"date": "2025-09-15", "close": 1.91, "volume": 2299686.0}, {"date": "2025-09-16", "close": 1.99, "volume": 2563721.0}, {"date": "2025-09-17", "close": 1.92, "volume": 2516743.0}, {"date": "2025-09-18", "close": 2.18, "volume": 3285827.0}, {"date": "2025-09-19", "close": 2.19, "volume": 5228029.0}, {"date": "2025-09-22", "close": 2.31, "volume": 2814904.0}, {"date": "2025-09-23", "close": 2.42, "volume": 3097098.0}, {"date": "2025-09-24", "close": 2.47, "volume": 3555563.0}, {"date": "2025-09-25", "close": 2.31, "volume": 3497575.0}, {"date": "2025-09-26", "close": 2.36, "volume": 2117881.0}, {"date": "2025-09-29", "close": 2.38, "volume": 1727149.0}, {"date": "2025-09-30", "close": 2.34, "volume": 1829932.0}, {"date": "2025-10-01", "close": 2.31, "volume": 1224356.0}, {"date": "2025-10-02", "close": 2.53, "volume": 2000235.0}, {"date": "2025-10-03", "close": 2.44, "volume": 2581457.0}, {"date": "2025-10-06", "close": 2.44, "volume": 2677782.0}, {"date": "2025-10-07", "close": 2.32, "volume": 1622037.0}, {"date": "2025-10-08", "close": 2.41, "volume": 3995006.0}, {"date": "2025-10-09", "close": 2.85, "volume": 33094410.0}, {"date": "2025-10-10", "close": 2.32, "volume": 14589390.0}, {"date": "2025-10-13", "close": 2.49, "volume": 5323202.0}, {"date": "2025-10-14", "close": 2.89, "volume": 5902878.0}, {"date": "2025-10-15", "close": 2.9, "volume": 4260712.0}, {"date": "2025-10-16", "close": 2.88, "volume": 3593363.0}, {"date": "2025-10-17", "close": 2.85, "volume": 1965910.0}, {"date": "2025-10-20", "close": 2.82, "volume": 2837319.0}, {"date": "2025-10-21", "close": 2.74, "volume": 3118652.0}, {"date": "2025-10-22", "close": 2.45, "volume": 3947026.0}, {"date": "2025-10-23", "close": 2.41, "volume": 1636576.0}, {"date": "2025-10-24", "close": 2.47, "volume": 1847684.0}, {"date": "2025-10-27", "close": 2.79, "volume": 4288344.0}, {"date": "2025-10-28", "close": 2.74, "volume": 1953433.0}, {"date": "2025-10-29", "close": 2.5, "volume": 2365891.0}, {"date": "2025-10-30", "close": 2.47, "volume": 2464142.0}, {"date": "2025-10-31", "close": 3.61, "volume": 35910240.0}, {"date": "2025-11-03", "close": 3.01, "volume": 11650980.0}, {"date": "2025-11-04", "close": 2.7, "volume": 5156982.0}, {"date": "2025-11-05", "close": 2.61, "volume": 3678138.0}, {"date": "2025-11-06", "close": 2.48, "volume": 2762520.0}, {"date": "2025-11-07", "close": 2.55, "volume": 4299474.0}, {"date": "2025-11-10", "close": 2.43, "volume": 4177920.0}, {"date": "2025-11-11", "close": 2.47, "volume": 3631345.0}, {"date": "2025-11-12", "close": 2.45, "volume": 3415373.0}, {"date": "2025-11-13", "close": 2.34, "volume": 3700999.0}, {"date": "2025-11-14", "close": 2.31, "volume": 2549695.0}, {"date": "2025-11-17", "close": 2.39, "volume": 3241374.0}, {"date": "2025-11-18", "close": 2.34, "volume": 1934257.0}, {"date": "2025-11-19", "close": 2.24, "volume": 1831997.0}, {"date": "2025-11-20", "close": 2.15, "volume": 3118714.0}, {"date": "2025-11-21", "close": 2.08, "volume": 3146457.0}, {"date": "2025-11-24", "close": 2.3, "volume": 2219890.0}, {"date": "2025-11-25", "close": 2.2, "volume": 1961126.0}, {"date": "2025-11-26", "close": 2.37, "volume": 3153445.0}, {"date": "2025-11-28", "close": 2.57, "volume": 2609012.0}, {"date": "2025-12-01", "close": 2.43, "volume": 1578579.0}, {"date": "2025-12-02", "close": 2.34, "volume": 3059485.0}, {"date": "2025-12-03", "close": 2.5, "volume": 3302840.0}, {"date": "2025-12-04", "close": 2.56, "volume": 2419197.0}, {"date": "2025-12-05", "close": 2.55, "volume": 2232208.0}, {"date": "2025-12-08", "close": 2.48, "volume": 2502561.0}, {"date": "2025-12-09", "close": 2.5, "volume": 1762054.0}, {"date": "2025-12-10", "close": 2.42, "volume": 1841146.0}, {"date": "2025-12-11", "close": 2.36, "volume": 1468511.0}, {"date": "2025-12-12", "close": 2.36, "volume": 1282958.0}, {"date": "2025-12-15", "close": 2.39, "volume": 1816603.0}, {"date": "2025-12-16", "close": 2.39, "volume": 914254.0}, {"date": "2025-12-17", "close": 2.33, "volume": 1611977.0}, {"date": "2025-12-18", "close": 2.41, "volume": 1929327.0}, {"date": "2025-12-19", "close": 2.39, "volume": 2507046.0}, {"date": "2025-12-22", "close": 2.39, "volume": 1838640.0}, {"date": "2025-12-23", "close": 2.18, "volume": 2829603.0}, {"date": "2025-12-24", "close": 2.19, "volume": 1320025.0}, {"date": "2025-12-26", "close": 2.19, "volume": 744851.0}, {"date": "2025-12-29", "close": 2.28, "volume": 1332798.0}, {"date": "2025-12-30", "close": 2.15, "volume": 2705059.0}, {"date": "2025-12-31", "close": 2.19, "volume": 1158211.0}, {"date": "2026-01-02", "close": 2.21, "volume": 1203743.0}, {"date": "2026-01-05", "close": 2.2, "volume": 1925689.0}, {"date": "2026-01-06", "close": 2.04, "volume": 3031112.0}, {"date": "2026-01-07", "close": 2.14, "volume": 2448012.0}, {"date": "2026-01-08", "close": 2.17, "volume": 1388831.0}, {"date": "2026-01-09", "close": 2.1, "volume": 1329515.0}, {"date": "2026-01-12", "close": 2.21, "volume": 3239299.0}, {"date": "2026-01-13", "close": 2.15, "volume": 1406476.0}, {"date": "2026-01-14", "close": 2.15, "volume": 948937.0}, {"date": "2026-01-15", "close": 2.08, "volume": 1278058.0}, {"date": "2026-01-16", "close": 2.2, "volume": 1903903.0}, {"date": "2026-01-20", "close": 2.19, "volume": 2496541.0}, {"date": "2026-01-21", "close": 2.34, "volume": 2320652.0}, {"date": "2026-01-22", "close": 2.94, "volume": 29900110.0}, {"date": "2026-01-23", "close": 3.18, "volume": 10867040.0}, {"date": "2026-01-26", "close": 2.95, "volume": 5575622.0}, {"date": "2026-01-27", "close": 3.02, "volume": 2602362.0}, {"date": "2026-01-28", "close": 2.85, "volume": 3129420.0}, {"date": "2026-01-29", "close": 2.75, "volume": 2758823.0}, {"date": "2026-01-30", "close": 2.57, "volume": 2568450.0}, {"date": "2026-02-02", "close": 2.5, "volume": 2695778.0}, {"date": "2026-02-03", "close": 2.59, "volume": 2915386.0}, {"date": "2026-02-04", "close": 2.51, "volume": 2226792.0}, {"date": "2026-02-05", "close": 2.33, "volume": 2684670.0}, {"date": "2026-02-06", "close": 2.51, "volume": 2367804.0}, {"date": "2026-02-09", "close": 2.44, "volume": 1857667.0}, {"date": "2026-02-10", "close": 2.6, "volume": 2796742.0}, {"date": "2026-02-11", "close": 2.57, "volume": 2011550.0}, {"date": "2026-02-12", "close": 2.85, "volume": 4940692.0}, {"date": "2026-02-13", "close": 2.8, "volume": 3035814.0}, {"date": "2026-02-17", "close": 2.96, "volume": 3197206.0}, {"date": "2026-02-18", "close": 3.13, "volume": 2594840.0}, {"date": "2026-02-19", "close": 3.14, "volume": 3481947.0}, {"date": "2026-02-20", "close": 2.91, "volume": 3304303.0}, {"date": "2026-02-23", "close": 2.9, "volume": 2144504.0}, {"date": "2026-02-24", "close": 3.29, "volume": 5863155.0}, {"date": "2026-02-25", "close": 3.49, "volume": 8434892.0}, {"date": "2026-02-26", "close": 3.48, "volume": 2559097.0}, {"date": "2026-02-27", "close": 3.32, "volume": 2889640.0}, {"date": "2026-03-02", "close": 3.3, "volume": 2135350.0}, {"date": "2026-03-03", "close": 3.25, "volume": 1572279.0}, {"date": "2026-03-04", "close": 3.43, "volume": 2158212.0}, {"date": "2026-03-05", "close": 3.18, "volume": 1617516.0}, {"date": "2026-03-06", "close": 3.17, "volume": 1408623.0}, {"date": "2026-03-09", "close": 3.27, "volume": 1612361.0}, {"date": "2026-03-10", "close": 3.32, "volume": 2026364.0}, {"date": "2026-03-11", "close": 3.27, "volume": 1554842.0}, {"date": "2026-03-12", "close": 3.19, "volume": 1448262.0}, {"date": "2026-03-13", "close": 3.06, "volume": 1476641.0}, {"date": "2026-03-16", "close": 3.2, "volume": 1400775.0}, {"date": "2026-03-17", "close": 3.1, "volume": 1547354.0}, {"date": "2026-03-18", "close": 2.97, "volume": 3198777.0}, {"date": "2026-03-19", "close": 3.04, "volume": 1526205.0}, {"date": "2026-03-20", "close": 2.94, "volume": 1738573.0}, {"date": "2026-03-23", "close": 2.82, "volume": 3630642.0}, {"date": "2026-03-24", "close": 2.67, "volume": 1687347.0}, {"date": "2026-03-25", "close": 2.78, "volume": 1490987.0}, {"date": "2026-03-26", "close": 2.82, "volume": 1347939.0}, {"date": "2026-03-27", "close": 2.68, "volume": 2800277.0}, {"date": "2026-03-30", "close": 2.47, "volume": 2429256.0}, {"date": "2026-03-31", "close": 2.69, "volume": 1785954.0}, {"date": "2026-04-01", "close": 2.68, "volume": 1667077.0}, {"date": "2026-04-02", "close": 2.96, "volume": 2106813.0}, {"date": "2026-04-06", "close": 3.01, "volume": 3287274.0}, {"date": "2026-04-07", "close": 3.07, "volume": 1842416.0}, {"date": "2026-04-08", "close": 3.09, "volume": 1429012.0}, {"date": "2026-04-09", "close": 3.17, "volume": 1899937.0}, {"date": "2026-04-10", "close": 3.13, "volume": 1180441.0}, {"date": "2026-04-13", "close": 3.2, "volume": 1493096.0}, {"date": "2026-04-14", "close": 3.26, "volume": 1442056.0}, {"date": "2026-04-15", "close": 3.4, "volume": 2137659.0}, {"date": "2026-04-16", "close": 3.52, "volume": 1795214.0}, {"date": "2026-04-17", "close": 3.44, "volume": 3364579.0}, {"date": "2026-04-20", "close": 3.305, "volume": 2110595.0}, {"date": "2026-04-21", "close": 3.13, "volume": 2530541.0}, {"date": "2026-04-22", "close": 3.17, "volume": 1387647.0}, {"date": "2026-04-23", "close": 3.05, "volume": 1427456.0}, {"date": "2026-04-24", "close": 2.95, "volume": 1983284.0}, {"date": "2026-04-27", "close": 2.91, "volume": 1177817.0}, {"date": "2026-04-28", "close": 2.86, "volume": 2780333.0}, {"date": "2026-04-29", "close": 2.78, "volume": 2431808.0}, {"date": "2026-04-30", "close": 2.99, "volume": 1704987.0}, {"date": "2026-05-01", "close": 2.94, "volume": 915849.0}, {"date": "2026-05-04", "close": 3.83, "volume": 29166260.0}, {"date": "2026-05-05", "close": 4.15, "volume": 9273168.0}, {"date": "2026-05-06", "close": 3.73, "volume": 6736509.0}, {"date": "2026-05-07", "close": 4.0, "volume": 6881456.0}, {"date": "2026-05-08", "close": 3.88, "volume": 4663327.0}, {"date": "2026-05-11", "close": 3.82, "volume": 5306173.0}, {"date": "2026-05-12", "close": 3.63, "volume": 4022451.0}, {"date": "2026-05-13", "close": 3.59, "volume": 5670081.0}, {"date": "2026-05-14", "close": 3.61, "volume": 3280920.0}, {"date": "2026-05-15", "close": 3.31, "volume": 3192917.0}, {"date": "2026-05-18", "close": 3.29, "volume": 2725708.0}, {"date": "2026-05-19", "close": 3.27, "volume": 2753654.0}, {"date": "2026-05-20", "close": 3.44, "volume": 3290919.0}, {"date": "2026-05-21", "close": 3.69, "volume": 3601435.0}, {"date": "2026-05-22", "close": 3.65, "volume": 2243441.0}, {"date": "2026-05-26", "close": 3.72, "volume": 2415530.0}, {"date": "2026-05-27", "close": 3.83, "volume": 5351480.0}, {"date": "2026-05-28", "close": 3.77, "volume": 2622393.0}, {"date": "2026-05-29", "close": 3.78, "volume": 2536942.0}, {"date": "2026-06-01", "close": 3.67, "volume": 2714553.0}, {"date": "2026-06-02", "close": 3.68, "volume": 3441712.0}, {"date": "2026-06-03", "close": 3.58, "volume": 4646333.0}, {"date": "2026-06-04", "close": 3.51, "volume": 3825916.0}, {"date": "2026-06-05", "close": 3.25, "volume": 4288035.0}, {"date": "2026-06-08", "close": 3.2, "volume": 2977573.0}, {"date": "2026-06-09", "close": 3.22, "volume": 4551480.0}, {"date": "2026-06-10", "close": 3.04, "volume": 2901628.0}, {"date": "2026-06-11", "close": 3.01, "volume": 3127179.0}, {"date": "2026-06-12", "close": 3.01, "volume": 2915534.0}, {"date": "2026-06-15", "close": 3.01, "volume": 3241701.0}, {"date": "2026-06-16", "close": 2.8, "volume": 6157108.0}, {"date": "2026-06-17", "close": 2.84, "volume": 5139474.0}, {"date": "2026-06-18", "close": 2.84, "volume": 17204400.0}, {"date": "2026-06-22", "close": 3.01, "volume": 6505563.0}, {"date": "2026-06-23", "close": 3.02, "volume": 3138371.0}, {"date": "2026-06-24", "close": 3.03, "volume": 2999331.0}, {"date": "2026-06-25", "close": 2.92, "volume": 3702548.0}, {"date": "2026-06-26", "close": 3.04, "volume": 24303070.0}, {"date": "2026-06-29", "close": 3.11, "volume": 5544072.0}, {"date": "2026-06-30", "close": 3.11, "volume": 4570546.0}, {"date": "2026-07-01", "close": 2.99, "volume": 5763744.0}, {"date": "2026-07-02", "close": 3.19, "volume": 8593041.0}, {"date": "2026-07-06", "close": 3.01, "volume": 7799353.0}, {"date": "2026-07-07", "close": 3.1, "volume": 7490146.0}, {"date": "2026-07-08", "close": 3.13, "volume": 7877200.0}, {"date": "2026-07-09", "close": 3.115, "volume": 6365678.0}, {"date": "2026-07-10", "close": 2.975, "volume": 6377903.0}, {"date": "2026-07-13", "close": 2.765, "volume": 4319298.0}, {"date": "2026-07-14", "close": 2.67, "volume": 3180465.0}, {"date": "2026-07-15", "close": 2.77, "volume": 3675469.0}, {"date": "2026-07-16", "close": 2.67, "volume": 2675384.0}, {"date": "2026-07-17", "close": 2.83, "volume": 3508395.0}, {"date": "2026-07-20", "close": 2.75, "volume": 2691957.0}, {"date": "2026-07-21", "close": 2.82, "volume": 2587950.0}, {"date": "2026-07-22", "close": 2.75, "volume": 1836751.0}, {"date": "2026-07-23", "close": 2.72, "volume": 2307679.0}, {"date": "2026-07-24", "close": 2.69, "volume": 1662378.0}, {"date": "2026-07-27", "close": 2.72, "volume": 2185449.0}, {"date": "2026-07-28", "close": 2.73, "volume": 1889284.0}, {"date": "2026-07-29", "close": 2.62, "volume": 2163484.0}, {"date": "2026-07-30", "close": 2.72, "volume": 1294621.0}, {"date": "2026-07-31", "close": 2.68, "volume": 1907714.0}, {"date": "2026-08-03", "close": 2.69, "volume": 1873050.0}, {"date": "2026-08-04", "close": 2.77, "volume": 2710171.0}, {"date": "2026-08-05", "close": 2.71, "volume": 10228200.0}, {"date": "2026-08-06", "close": 2.76, "volume": 2742286.0}, {"date": "2026-08-07", "close": 2.79, "volume": 2697659.0}], "refreshing": true}