{"ticker": "CMPX", "overview": {"cik": "1738021", "ticker": "CMPX", "name": "Compass Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001171843-26-006235", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001171843-26-006162", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-089989", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000440", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001171843-26-005295", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005292", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001171843-26-004428", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001171843-26-004224", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001171843-26-004068", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001388", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001171843-26-003006", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001171843-26-003005", "price_sensitive": true}, {"form": "4/A", "date": "2026-04-30", "title": "Form 4/A", "accession": "0001171843-26-002894", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-30", "title": "Form 4/A", "accession": "0001171843-26-002893", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001171843-26-002840", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001171843-26-002834", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001140361-26-017651", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001140361-26-017650", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001140361-26-017649", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001171843-26-002720", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-12", "title": "Employee share plan", "accession": "0001193125-26-103115", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "FORM 10-K", "accession": "0001171843-26-001337", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001171843-26-001336", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-051513", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001171843-26-000722", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 2849.9999999999995, "sell_n": 0, "sell_sum": 0, "net": 2849.9999999999995, "insiders": 1, "first_date": "2026-09-24", "last_date": "2026-09-24"}, "metrics": {"ticker": "CMPX", "has_prices": true, "as_of": "2026-09-18", "last": 1.9, "prev_close": 1.85, "change": 0.04999999999999982, "change_pct": 0.02702702702702693, "session_volume": 8210036.0, "vwap_5": 1.8848445066134436, "vwap_20": 2.166516125626254, "vwap_60": 2.16183774320977, "vwap_250": 3.0975685851412695, "high_52w": 6.69, "low_52w": 1.67, "avg_volume_20": 2702059.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001171843-26-006235", "src": "INSIDERS", "ticker": "CMPX", "cik": "1738021", "company": "Compass Therapeutics, Inc.", "company_raw": "Compass Therapeutics, Inc.", "who": "Neil Lerner", "who_key": "Lerner Neil", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2849.9999999999995, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Executive suite buys $3K of CMPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1738021/000117184326006235/0001171843-26-006235-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "13DG-0001213900-26-089989", "src": "13DG", "ticker": "CMPX", "cik": "1738021", "company": "Compass Therapeutics, Inc.", "company_raw": "Compass Therapeutics, Inc.", "who": "Compass Therapeutics, Inc.", "who_key": "Compass Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Compass Therapeutics, Inc. moves to a 4% passive stake in CMPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1738021/0001213900-26-089989-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000093751-26-000440", "src": "13DG", "ticker": "CMPX", "cik": "1738021", "company": "Compass Therapeutics, Inc.", "company_raw": "Compass Therapeutics, Inc.", "who": "Compass Therapeutics, Inc.", "who_key": "Compass Therapeutics, 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": "Compass Therapeutics, Inc. takes a 5.5% passive stake in CMPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1738021/0000093751-26-000440-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000921895-26-001388", "src": "13DG", "ticker": "CMPX", "cik": "1738021", "company": "Compass Therapeutics, Inc.", "company_raw": "Compass Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND 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": "BIOTECHNOLOGY VALUE FUND L P moves to a 2.3% passive stake in CMPX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001388-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}], "recent_buys": [{"id": "0001171843-26-006235", "src": "INSIDERS", "ticker": "CMPX", "cik": "1738021", "company": "Compass Therapeutics, Inc.", "company_raw": "Compass Therapeutics, Inc.", "who": "Neil Lerner", "who_key": "Lerner Neil", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2849.9999999999995, "score": 25.9, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Executive suite buys $3K of CMPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1738021/000117184326006235/0001171843-26-006235-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}], "institutional": [{"id": "13DG-0001213900-26-089989", "src": "13DG", "ticker": "CMPX", "cik": "1738021", "company": "Compass Therapeutics, Inc.", "company_raw": "Compass Therapeutics, Inc.", "who": "Compass Therapeutics, Inc.", "who_key": "Compass Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Compass Therapeutics, Inc. moves to a 4% passive stake in CMPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1738021/0001213900-26-089989-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000093751-26-000440", "src": "13DG", "ticker": "CMPX", "cik": "1738021", "company": "Compass Therapeutics, Inc.", "company_raw": "Compass Therapeutics, Inc.", "who": "Compass Therapeutics, Inc.", "who_key": "Compass Therapeutics, 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": "Compass Therapeutics, Inc. takes a 5.5% passive stake in CMPX", "source_url": "https://www.sec.gov/Archives/edgar/data/1738021/0000093751-26-000440-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180936}, {"id": "13DG-0000921895-26-001388", "src": "13DG", "ticker": "CMPX", "cik": "1738021", "company": "Compass Therapeutics, Inc.", "company_raw": "Compass Therapeutics, Inc.", "who": "Biotechnology Value FUND L P", "who_key": "BIOTECHNOLOGY VALUE FUND 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": "BIOTECHNOLOGY VALUE FUND L P moves to a 2.3% passive stake in CMPX", "source_url": "https://www.sec.gov/Archives/edgar/data/918923/0000921895-26-001388-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247176}], "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": "Compass Therapeutics, Inc. - Common Stock", "new_value": "Compass Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001738021", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001738021", "applied": 1, "detected_at": "2026-09-11T07:45:02.465636"}]}, "key_people": [{"who": "Neil Lerner", "who_key": "Lerner Neil", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2849.9999999999995, "sold": 0, "net": 2849.9999999999995, "trades": 1, "top_score": 25.9, "lean": "buying", "history": [{"action": "BUY", "amount": 2849.9999999999995, "date": "2026-09-24", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1738021/000117184326006235/0001171843-26-006235-index.htm"}], "latest": {"action": "BUY", "amount": 2849.9999999999995, "date": "2026-09-24", "score": 25.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1738021/000117184326006235/0001171843-26-006235-index.htm"}}], "activity": [{"date": "2026-09-24", "net": 2849.9999999999995}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001171843-26-006235", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "FORM 8-K", "accession": "0001171843-26-006162", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001213900-26-089989", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000440", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001171843-26-005295", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "FORM 8-K", "accession": "0001171843-26-005292", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001171843-26-004428", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001171843-26-004224", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001171843-26-004068", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000921895-26-001388", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001171843-26-003006", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "FORM 8-K", "accession": "0001171843-26-003005", "price_sensitive": true}, {"form": "4/A", "date": "2026-04-30", "title": "Form 4/A", "accession": "0001171843-26-002894", "price_sensitive": false}, {"form": "4/A", "date": "2026-04-30", "title": "Form 4/A", "accession": "0001171843-26-002893", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001171843-26-002840", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001171843-26-002834", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001140361-26-017651", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001140361-26-017650", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001140361-26-017649", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "FORM 8-K", "accession": "0001171843-26-002720", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-12", "title": "Employee share plan", "accession": "0001193125-26-103115", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-05", "title": "FORM 10-K", "accession": "0001171843-26-001337", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "FORM 8-K", "accession": "0001171843-26-001336", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-051513", "price_sensitive": false}, {"form": "4", "date": "2026-02-10", "title": "Insider transaction", "accession": "0001171843-26-000722", "price_sensitive": false}], "performance": {"ticker": "CMPX", "has_prices": true, "summary": null, "buys": [{"who": "Lerner Neil", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 2849.9999999999995, "date": "2026-09-24", "score": 25.9, "ref_price": null, "return": null}]}, "price_series": [{"date": "2021-02-19", "close": 5.5, "volume": null}, {"date": "2021-02-22", "close": 5.5, "volume": null}, {"date": "2021-02-23", "close": 5.5, "volume": null}, {"date": "2021-02-24", "close": 5.5, "volume": null}, {"date": "2021-02-25", "close": 5.5, "volume": null}, {"date": "2021-02-26", "close": 5.5, "volume": null}, {"date": "2021-03-01", "close": 5.5, "volume": null}, {"date": "2021-03-02", "close": 5.5, "volume": null}, {"date": "2021-03-03", "close": 5.5, "volume": null}, {"date": "2021-03-04", "close": 5.5, "volume": null}, {"date": "2021-03-05", "close": 5.5, "volume": null}, {"date": "2021-03-08", "close": 5.5, "volume": null}, {"date": "2021-03-09", "close": 5.5, "volume": null}, {"date": "2021-03-10", "close": 5.5, "volume": null}, {"date": "2021-03-11", "close": 5.5, "volume": null}, {"date": "2021-03-12", "close": 5.5, "volume": null}, {"date": "2021-03-15", "close": 5.5, "volume": null}, {"date": "2021-03-16", "close": 5.5, "volume": null}, {"date": "2021-03-17", "close": 5.5, "volume": null}, {"date": "2021-03-18", "close": 5.5, "volume": null}, {"date": "2021-03-19", "close": 5.5, "volume": null}, {"date": "2021-03-22", "close": 5.5, "volume": null}, {"date": "2021-03-23", "close": 5.5, "volume": null}, {"date": "2021-03-24", "close": 5.5, "volume": null}, {"date": "2021-03-25", "close": 5.5, "volume": null}, {"date": "2021-03-26", "close": 5.5, "volume": null}, {"date": "2021-03-29", "close": 5.5, "volume": null}, {"date": "2021-03-30", "close": 5.5, "volume": null}, {"date": "2021-03-31", "close": 5.5, "volume": null}, {"date": "2021-04-01", "close": 5.5, "volume": null}, {"date": "2021-04-05", "close": 8.5, "volume": 1000.0}, {"date": "2021-04-06", "close": 8.5, "volume": 1000.0}, {"date": "2021-04-07", "close": 8.5, "volume": null}, {"date": "2021-04-08", "close": 8.5, "volume": null}, {"date": "2021-04-09", "close": 8.5, "volume": null}, {"date": "2021-04-12", "close": 8.5, "volume": null}, {"date": "2021-04-13", "close": 8.5, "volume": null}, {"date": "2021-04-14", "close": 8.5, "volume": null}, {"date": "2021-04-15", "close": 8.5, "volume": 100.0}, {"date": "2021-04-16", "close": 8.8, "volume": 2300.0}, {"date": "2021-04-19", "close": 8.5, "volume": 10900.0}, {"date": "2021-04-20", "close": 8.5, "volume": 100.0}, {"date": "2021-04-21", "close": 8.5, "volume": null}, {"date": "2021-04-22", "close": 8.5, "volume": null}, {"date": "2021-04-23", "close": 8.5, "volume": null}, {"date": "2021-04-26", "close": 8.5, "volume": null}, {"date": "2021-04-27", "close": 8.5, "volume": null}, {"date": "2021-04-28", "close": 8.5, "volume": null}, {"date": "2021-04-29", "close": 8.5, "volume": null}, {"date": "2021-04-30", "close": 7.0, "volume": 150.0}, {"date": "2021-05-03", "close": 7.0, "volume": null}, {"date": "2021-05-04", "close": 7.0, "volume": null}, {"date": "2021-05-05", "close": 7.0, "volume": null}, {"date": "2021-05-06", "close": 5.25, "volume": 2528.0}, {"date": "2021-05-07", "close": 4.67, "volume": 3261.0}, {"date": "2021-05-10", "close": 4.5, "volume": 208.0}, {"date": "2021-05-11", "close": 4.03, "volume": 103.0}, {"date": "2021-05-12", "close": 3.53, "volume": 1190.0}, {"date": "2021-05-13", "close": 3.53, "volume": null}, {"date": "2021-05-14", "close": 4.25, "volume": 3225.0}, {"date": "2021-05-17", "close": 4.75, "volume": 7790.0}, {"date": "2021-05-18", "close": 4.75, "volume": null}, {"date": "2021-05-19", "close": 4.25, "volume": 17959.0}, {"date": "2021-05-20", "close": 4.25, "volume": null}, {"date": "2021-05-21", "close": 4.25, "volume": null}, {"date": "2021-05-24", "close": 4.5, "volume": 10666.0}, {"date": "2021-05-25", "close": 4.5, "volume": 250.0}, {"date": "2021-05-26", "close": 4.4, "volume": 10030.0}, {"date": "2021-05-27", "close": 3.85, "volume": 23455.0}, {"date": "2021-05-28", "close": 4.2, "volume": 41905.0}, {"date": "2021-06-01", "close": 4.5, "volume": 9075.0}, {"date": "2021-06-02", "close": 5.0, "volume": 21621.0}, {"date": "2021-06-03", "close": 5.1, "volume": 660.0}, {"date": "2021-06-04", "close": 5.4, "volume": 20914.0}, {"date": "2021-06-07", "close": 5.5, "volume": 9600.0}, {"date": "2021-06-08", "close": 5.5, "volume": null}, {"date": "2021-06-09", "close": 5.0, "volume": 30413.0}, {"date": "2021-06-10", "close": 5.2, "volume": 6569.0}, {"date": "2021-06-11", "close": 5.45, "volume": 33340.0}, {"date": "2021-06-14", "close": 5.25, "volume": 3835.0}, {"date": "2021-06-15", "close": 5.35, "volume": 4128.0}, {"date": "2021-06-16", "close": 5.35, "volume": 8897.0}, {"date": "2021-06-17", "close": 5.4, "volume": 2000.0}, {"date": "2021-06-18", "close": 5.53, "volume": 1200.0}, {"date": "2021-06-21", "close": 5.45, "volume": 925.0}, {"date": "2021-06-22", "close": 5.31, "volume": 303.0}, {"date": "2021-06-23", "close": 5.0001, "volume": 6882.0}, {"date": "2021-06-24", "close": 5.4, "volume": 4900.0}, {"date": "2021-06-25", "close": 4.9, "volume": 10591.0}, {"date": "2021-06-28", "close": 5.0, "volume": 3099.0}, {"date": "2021-06-29", "close": 5.0, "volume": 12222.0}, {"date": "2021-06-30", "close": 4.75, "volume": 390.0}, {"date": "2021-07-01", "close": 4.9, "volume": 1161.0}, {"date": "2021-07-02", "close": 4.9, "volume": null}, {"date": "2021-07-06", "close": 5.0, "volume": 200.0}, {"date": "2021-07-07", "close": 4.99, "volume": 5014.0}, {"date": "2021-07-08", "close": 4.99, "volume": 250.0}, {"date": "2021-07-09", "close": 5.0, "volume": 7847.0}, {"date": "2021-07-12", "close": 5.0, "volume": 65713.0}, {"date": "2021-07-13", "close": 5.0, "volume": 3023.0}, {"date": "2021-07-14", "close": 5.0, "volume": 25302.0}, {"date": "2021-07-15", "close": 4.9, "volume": 1200.0}, {"date": "2021-07-16", "close": 5.0, "volume": 3025.0}, {"date": "2021-07-19", "close": 5.0, "volume": 7008.0}, {"date": "2021-07-20", "close": 5.0, "volume": null}, {"date": "2021-07-21", "close": 4.99, "volume": 1000.0}, {"date": "2021-07-22", "close": 4.95, "volume": 2250.0}, {"date": "2021-07-23", "close": 4.95, "volume": null}, {"date": "2021-07-26", "close": 4.9, "volume": 2546.0}, {"date": "2021-07-27", "close": 4.55, "volume": 1314.0}, {"date": "2021-07-28", "close": 4.6, "volume": 150.0}, {"date": "2021-07-29", "close": 4.9, "volume": 10000.0}, {"date": "2021-07-30", "close": 4.9, "volume": 30903.0}, {"date": "2021-08-02", "close": 4.83, "volume": 4500.0}, {"date": "2021-08-03", "close": 4.79, "volume": 2400.0}, {"date": "2021-08-04", "close": 4.8, "volume": 2755.0}, {"date": "2021-08-05", "close": 4.75, "volume": 2391.0}, {"date": "2021-08-06", "close": 4.75, "volume": null}, {"date": "2021-08-09", "close": 4.75, "volume": 1035.0}, {"date": "2021-08-10", "close": 4.55, "volume": 5200.0}, {"date": "2021-08-11", "close": 4.08, "volume": 970.0}, {"date": "2021-08-12", "close": 4.08, "volume": null}, {"date": "2021-08-13", "close": 4.2, "volume": 1201.0}, {"date": "2021-08-16", "close": 3.75, "volume": 15782.0}, {"date": "2021-08-17", "close": 3.7, "volume": 5163.0}, {"date": "2021-08-18", "close": 3.5001, "volume": 720.0}, {"date": "2021-08-19", "close": 3.5001, "volume": null}, {"date": "2021-08-20", "close": 3.95, "volume": 485.0}, {"date": "2021-08-23", "close": 4.0, "volume": 5939.0}, {"date": "2021-08-24", "close": 3.9, "volume": 340.0}, {"date": "2021-08-25", "close": 3.9, "volume": null}, {"date": "2021-08-26", "close": 3.5, "volume": 14126.0}, {"date": "2021-08-27", "close": 3.5, "volume": 8616.0}, {"date": "2021-08-30", "close": 4.05, "volume": 9302.0}, {"date": "2021-08-31", "close": 3.5, "volume": 56596.0}, {"date": "2021-09-01", "close": 3.5, "volume": 11500.0}, {"date": "2021-09-02", "close": 3.5, "volume": 5106.0}, {"date": "2021-09-03", "close": 3.5, "volume": 590.0}, {"date": "2021-09-07", "close": 3.5, "volume": 6056.0}, {"date": "2021-09-08", "close": 3.5, "volume": 496.0}, {"date": "2021-09-09", "close": 3.475, "volume": 600.0}, {"date": "2021-09-10", "close": 3.5, "volume": 334.0}, {"date": "2021-09-13", "close": 3.5, "volume": 100.0}, {"date": "2021-09-14", "close": 3.5, "volume": 245.0}, {"date": "2021-09-15", "close": 3.5, "volume": null}, {"date": "2021-09-16", "close": 3.5, "volume": 1000.0}, {"date": "2021-09-17", "close": 3.55, "volume": 300.0}, {"date": "2021-09-20", "close": 3.55, "volume": 328.0}, {"date": "2021-09-21", "close": 3.55, "volume": 3000.0}, {"date": "2021-09-22", "close": 3.55, "volume": 293.0}, {"date": "2021-09-23", "close": 3.5, "volume": 335.0}, {"date": "2021-09-24", "close": 3.5, "volume": 3726.0}, {"date": "2021-09-27", "close": 3.5, "volume": null}, {"date": "2021-09-28", "close": 3.5, "volume": null}, {"date": "2021-09-29", "close": 3.5, "volume": null}, {"date": "2021-09-30", "close": 3.41, "volume": 332.0}, {"date": "2021-10-01", "close": 3.51, "volume": 10387.0}, {"date": "2021-10-04", "close": 3.51, "volume": null}, {"date": "2021-10-05", "close": 3.5, "volume": 1962.0}, {"date": "2021-10-06", "close": 3.3, "volume": 1309.0}, {"date": "2021-10-07", "close": 3.51, "volume": 13909.0}, {"date": "2021-10-08", "close": 3.4, "volume": 3042.0}, {"date": "2021-10-11", "close": 3.4, "volume": null}, {"date": "2021-10-12", "close": 3.25, "volume": 15200.0}, {"date": "2021-10-13", "close": 3.16, "volume": 1092.0}, {"date": "2021-10-14", "close": 3.17, "volume": 2487.0}, {"date": "2021-10-15", "close": 3.21, "volume": 4200.0}, {"date": "2021-10-18", "close": 3.2, "volume": 11920.0}, {"date": "2021-10-19", "close": 3.25, "volume": 2028.0}, {"date": "2021-10-20", "close": 3.28, "volume": 18273.0}, {"date": "2021-10-21", "close": 3.25, "volume": 6804.0}, {"date": "2021-10-22", "close": 3.25, "volume": 100.0}, {"date": "2021-10-25", "close": 3.15, "volume": 6627.0}, {"date": "2021-10-26", "close": 3.0, "volume": 20455.0}, {"date": "2021-10-27", "close": 2.9, "volume": 2970.0}, {"date": "2021-10-28", "close": 3.0, "volume": 5612.0}, {"date": "2021-10-29", "close": 3.02, "volume": 1875.0}, {"date": "2021-11-01", "close": 3.02, "volume": null}, {"date": "2021-11-02", "close": 3.98, "volume": 1497596.0}, {"date": "2021-11-03", "close": 3.55, "volume": 153012.0}, {"date": "2021-11-04", "close": 3.5, "volume": 201599.0}, {"date": "2021-11-05", "close": 3.64, "volume": 97498.0}, {"date": "2021-11-08", "close": 3.74, "volume": 199407.0}, {"date": "2021-11-09", "close": 3.76, "volume": 669938.0}, {"date": "2021-11-10", "close": 3.61, "volume": 202222.0}, {"date": "2021-11-11", "close": 3.59, "volume": 132304.0}, {"date": "2021-11-12", "close": 3.55, "volume": 97796.0}, {"date": "2021-11-15", "close": 3.6, "volume": 130174.0}, {"date": "2021-11-16", "close": 3.83, "volume": 247971.0}, {"date": "2021-11-17", "close": 3.85, "volume": 361320.0}, {"date": "2021-11-18", "close": 3.87, "volume": 268865.0}, {"date": "2021-11-19", "close": 3.48, "volume": 384907.0}, {"date": "2021-11-22", "close": 3.34, "volume": 183889.0}, {"date": "2021-11-23", "close": 3.25, "volume": 211581.0}, {"date": "2021-11-24", "close": 3.2, "volume": 237591.0}, {"date": "2021-11-26", "close": 3.22, "volume": 533942.0}, {"date": "2021-11-29", "close": 3.05, "volume": 854598.0}, {"date": "2021-11-30", "close": 3.17, "volume": 937352.0}, {"date": "2021-12-01", "close": 3.59, "volume": 186318.0}, {"date": "2021-12-02", "close": 3.62, "volume": 328496.0}, {"date": "2021-12-03", "close": 3.24, "volume": 291034.0}, {"date": "2021-12-06", "close": 2.88, "volume": 303216.0}, {"date": "2021-12-07", "close": 3.0, "volume": 70007.0}, {"date": "2021-12-08", "close": 2.97, "volume": 121747.0}, {"date": "2021-12-09", "close": 3.32, "volume": 158254.0}, {"date": "2021-12-10", "close": 3.01, "volume": 195859.0}, {"date": "2021-12-13", "close": 3.09, "volume": 102447.0}, {"date": "2021-12-14", "close": 3.18, "volume": 141270.0}, {"date": "2021-12-15", "close": 3.18, "volume": 575795.0}, {"date": "2021-12-16", "close": 3.16, "volume": 472687.0}, {"date": "2021-12-17", "close": 3.05, "volume": 506816.0}, {"date": "2021-12-20", "close": 3.08, "volume": 434634.0}, {"date": "2021-12-21", "close": 3.03, "volume": 444499.0}, {"date": "2021-12-22", "close": 2.98, "volume": 115946.0}, {"date": "2021-12-23", "close": 3.05, "volume": 66209.0}, {"date": "2021-12-27", "close": 3.03, "volume": 81647.0}, {"date": "2021-12-28", "close": 2.92, "volume": 121086.0}, {"date": "2021-12-29", "close": 2.94, "volume": 117796.0}, {"date": "2021-12-30", "close": 3.0, "volume": 161038.0}, {"date": "2021-12-31", "close": 3.17, "volume": 64685.0}, {"date": "2022-01-03", "close": 3.5, "volume": 93527.0}, {"date": "2022-01-04", "close": 3.45, "volume": 119949.0}, {"date": "2022-01-05", "close": 3.43, "volume": 62018.0}, {"date": "2022-01-06", "close": 3.4, "volume": 37411.0}, {"date": "2022-01-07", "close": 3.26, "volume": 84167.0}, {"date": "2022-01-10", "close": 3.16, "volume": 69508.0}, {"date": "2022-01-11", "close": 3.1, "volume": 81036.0}, {"date": "2022-01-12", "close": 3.07, "volume": 78767.0}, {"date": "2022-01-13", "close": 2.74, "volume": 106953.0}, {"date": "2022-01-14", "close": 2.76, "volume": 101993.0}, {"date": "2022-01-18", "close": 2.7, "volume": 104839.0}, {"date": "2022-01-19", "close": 2.83, "volume": 161227.0}, {"date": "2022-01-20", "close": 2.68, "volume": 97323.0}, {"date": "2022-01-21", "close": 2.42, "volume": 100582.0}, {"date": "2022-01-24", "close": 2.3, "volume": 139827.0}, {"date": "2022-01-25", "close": 2.07, "volume": 204170.0}, {"date": "2022-01-26", "close": 1.92, "volume": 173733.0}, {"date": "2022-01-27", "close": 1.87, "volume": 75948.0}, {"date": "2022-01-28", "close": 1.87, "volume": 120530.0}, {"date": "2022-01-31", "close": 1.75, "volume": 190721.0}, {"date": "2022-02-01", "close": 1.68, "volume": 159431.0}, {"date": "2022-02-02", "close": 1.55, "volume": 192273.0}, {"date": "2022-02-03", "close": 1.58, "volume": 628030.0}, {"date": "2022-02-04", "close": 1.81, "volume": 285432.0}, {"date": "2022-02-07", "close": 1.98, "volume": 153083.0}, {"date": "2022-02-08", "close": 2.03, "volume": 113165.0}, {"date": "2022-02-09", "close": 1.98, "volume": 99970.0}, {"date": "2022-02-10", "close": 2.13, "volume": 85786.0}, {"date": "2022-02-11", "close": 2.35, "volume": 82360.0}, {"date": "2022-02-14", "close": 2.48, "volume": 209002.0}, {"date": "2022-02-15", "close": 2.42, "volume": 124804.0}, {"date": "2022-02-16", "close": 2.39, "volume": 60846.0}, {"date": "2022-02-17", "close": 2.52, "volume": 175120.0}, {"date": "2022-02-18", "close": 2.4, "volume": 103262.0}, {"date": "2022-02-22", "close": 2.32, "volume": 123414.0}, {"date": "2022-02-23", "close": 2.28, "volume": 199043.0}, {"date": "2022-02-24", "close": 2.13, "volume": 160712.0}, {"date": "2022-02-25", "close": 2.0, "volume": 99118.0}, {"date": "2022-02-28", "close": 2.03, "volume": 335493.0}, {"date": "2022-03-01", "close": 2.01, "volume": 29666.0}, {"date": "2022-03-02", "close": 1.86, "volume": 306288.0}, {"date": "2022-03-03", "close": 1.77, "volume": 18318.0}, {"date": "2022-03-04", "close": 1.63, "volume": 47337.0}, {"date": "2022-03-07", "close": 1.44, "volume": 63379.0}, {"date": "2022-03-08", "close": 1.38, "volume": 487777.0}, {"date": "2022-03-09", "close": 1.5, "volume": 123211.0}, {"date": "2022-03-10", "close": 1.43, "volume": 45570.0}, {"date": "2022-03-11", "close": 1.52, "volume": 49384.0}, {"date": "2022-03-14", "close": 1.44, "volume": 18047.0}, {"date": "2022-03-15", "close": 1.54, "volume": 92226.0}, {"date": "2022-03-16", "close": 1.47, "volume": 112016.0}, {"date": "2022-03-17", "close": 1.45, "volume": 216134.0}, {"date": "2022-03-18", "close": 1.3, "volume": 808780.0}, {"date": "2022-03-21", "close": 1.38, "volume": 124895.0}, {"date": "2022-03-22", "close": 1.38, "volume": 133005.0}, {"date": "2022-03-23", "close": 1.36, "volume": 96770.0}, {"date": "2022-03-24", "close": 1.36, "volume": 75847.0}, {"date": "2022-03-25", "close": 1.36, "volume": 60060.0}, {"date": "2022-03-28", "close": 1.25, "volume": 245922.0}, {"date": "2022-03-29", "close": 1.26, "volume": 69488.0}, {"date": "2022-03-30", "close": 1.33, "volume": 1094471.0}, {"date": "2022-03-31", "close": 1.37, "volume": 147253.0}, {"date": "2022-04-01", "close": 1.48, "volume": 175511.0}, {"date": "2022-04-04", "close": 1.6, "volume": 120012.0}, {"date": "2022-04-05", "close": 1.86, "volume": 381382.0}, {"date": "2022-04-06", "close": 1.83, "volume": 126735.0}, {"date": "2022-04-07", "close": 1.64, "volume": 153849.0}, {"date": "2022-04-08", "close": 1.53, "volume": 115501.0}, {"date": "2022-04-11", "close": 1.46, "volume": 55904.0}, {"date": "2022-04-12", "close": 1.58, "volume": 220392.0}, {"date": "2022-04-13", "close": 1.61, "volume": 52897.0}, {"date": "2022-04-14", "close": 1.53, "volume": 42365.0}, {"date": "2022-04-18", "close": 1.51, "volume": 55241.0}, {"date": "2022-04-19", "close": 1.53, "volume": 28212.0}, {"date": "2022-04-20", "close": 1.57, "volume": 30064.0}, {"date": "2022-04-21", "close": 1.52, "volume": 143475.0}, {"date": "2022-04-22", "close": 1.55, "volume": 120598.0}, {"date": "2022-04-25", "close": 1.49, "volume": 91807.0}, {"date": "2022-04-26", "close": 1.51, "volume": 29939.0}, {"date": "2022-04-27", "close": 1.44, "volume": 75078.0}, {"date": "2022-04-28", "close": 1.43, "volume": 29588.0}, {"date": "2022-04-29", "close": 1.48, "volume": 48964.0}, {"date": "2022-05-02", "close": 1.46, "volume": 190610.0}, {"date": "2022-05-03", "close": 1.5, "volume": 28625.0}, {"date": "2022-05-04", "close": 1.45, "volume": 2842916.0}, {"date": "2022-05-05", "close": 1.5, "volume": 137334.0}, {"date": "2022-05-06", "close": 1.69, "volume": 92398.0}, {"date": "2022-05-09", "close": 1.64, "volume": 157480.0}, {"date": "2022-05-10", "close": 1.64, "volume": 117452.0}, {"date": "2022-05-11", "close": 1.84, "volume": 152704.0}, {"date": "2022-05-12", "close": 2.3, "volume": 691846.0}, {"date": "2022-05-13", "close": 2.54, "volume": 289386.0}, {"date": "2022-05-16", "close": 2.67, "volume": 148698.0}, {"date": "2022-05-17", "close": 2.45, "volume": 206873.0}, {"date": "2022-05-18", "close": 2.47, "volume": 63662.0}, {"date": "2022-05-19", "close": 2.4286, "volume": 102834.0}, {"date": "2022-05-20", "close": 2.59, "volume": 106663.0}, {"date": "2022-05-23", "close": 2.76, "volume": 306736.0}, {"date": "2022-05-24", "close": 2.76, "volume": 143060.0}, {"date": "2022-05-25", "close": 3.02, "volume": 192742.0}, {"date": "2022-05-26", "close": 3.0, "volume": 328922.0}, {"date": "2022-05-27", "close": 3.02, "volume": 175406.0}, {"date": "2022-05-31", "close": 3.05, "volume": 178837.0}, {"date": "2022-06-01", "close": 2.92, "volume": 214344.0}, {"date": "2022-06-02", "close": 3.09, "volume": 60837.0}, {"date": "2022-06-03", "close": 3.1, "volume": 166823.0}, {"date": "2022-06-06", "close": 2.77, "volume": 219445.0}, {"date": "2022-06-07", "close": 2.64, "volume": 189799.0}, {"date": "2022-06-08", "close": 2.77, "volume": 59198.0}, {"date": "2022-06-09", "close": 2.52, "volume": 57558.0}, {"date": "2022-06-10", "close": 2.43, "volume": 40844.0}, {"date": "2022-06-13", "close": 2.01, "volume": 121173.0}, {"date": "2022-06-14", "close": 2.13, "volume": 49063.0}, {"date": "2022-06-15", "close": 2.33, "volume": 38017.0}, {"date": "2022-06-16", "close": 2.47, "volume": 46194.0}, {"date": "2022-06-17", "close": 2.49, "volume": 51434.0}, {"date": "2022-06-21", "close": 2.92, "volume": 114949.0}, {"date": "2022-06-22", "close": 2.78, "volume": 131155.0}, {"date": "2022-06-23", "close": 2.7, "volume": 55645.0}, {"date": "2022-06-24", "close": 2.8, "volume": 347627.0}, {"date": "2022-06-27", "close": 2.74, "volume": 105639.0}, {"date": "2022-06-28", "close": 2.71, "volume": 58652.0}, {"date": "2022-06-29", "close": 2.67, "volume": 11850.0}, {"date": "2022-06-30", "close": 2.65, "volume": 6388.0}, {"date": "2022-07-01", "close": 2.65, "volume": 12124.0}, {"date": "2022-07-05", "close": 2.73, "volume": 2575731.0}, {"date": "2022-07-06", "close": 2.88, "volume": 111244.0}, {"date": "2022-07-07", "close": 2.86, "volume": 78563.0}, {"date": "2022-07-08", "close": 2.845, "volume": 60823.0}, {"date": "2022-07-11", "close": 2.72, "volume": 45614.0}, {"date": "2022-07-12", "close": 2.82, "volume": 9382.0}, {"date": "2022-07-13", "close": 2.74, "volume": 205465.0}, {"date": "2022-07-14", "close": 2.75, "volume": 157382.0}, {"date": "2022-07-15", "close": 2.8, "volume": 22588.0}, {"date": "2022-07-18", "close": 2.72, "volume": 45435.0}, {"date": "2022-07-19", "close": 2.71, "volume": 32075.0}, {"date": "2022-07-20", "close": 2.75, "volume": 40800.0}, {"date": "2022-07-21", "close": 2.75, "volume": 922933.0}, {"date": "2022-07-22", "close": 2.75, "volume": 7313.0}, {"date": "2022-07-25", "close": 2.55, "volume": 39263.0}, {"date": "2022-07-26", "close": 2.48, "volume": 38586.0}, {"date": "2022-07-27", "close": 2.59, "volume": 17330.0}, {"date": "2022-07-28", "close": 2.54, "volume": 40927.0}, {"date": "2022-07-29", "close": 2.6, "volume": 8381.0}, {"date": "2022-08-01", "close": 2.64, "volume": 57969.0}, {"date": "2022-08-02", "close": 2.63, "volume": 44712.0}, {"date": "2022-08-03", "close": 2.59, "volume": 30391.0}, {"date": "2022-08-04", "close": 2.56, "volume": 46635.0}, {"date": "2022-08-05", "close": 2.66, "volume": 31040.0}, {"date": "2022-08-08", "close": 2.6, "volume": 31556.0}, {"date": "2022-08-09", "close": 2.67, "volume": 62505.0}, {"date": "2022-08-10", "close": 2.68, "volume": 79148.0}, {"date": "2022-08-11", "close": 2.75, "volume": 100422.0}, {"date": "2022-08-12", "close": 3.0, "volume": 124115.0}, {"date": "2022-08-15", "close": 2.9, "volume": 105825.0}, {"date": "2022-08-16", "close": 3.02, "volume": 48117.0}, {"date": "2022-08-17", "close": 3.0, "volume": 46868.0}, {"date": "2022-08-18", "close": 2.99, "volume": 26389.0}, {"date": "2022-08-19", "close": 2.99, "volume": 33795.0}, {"date": "2022-08-22", "close": 3.05, "volume": 73519.0}, {"date": "2022-08-23", "close": 3.04, "volume": 106060.0}, {"date": "2022-08-24", "close": 3.05, "volume": 46779.0}, {"date": "2022-08-25", "close": 3.01, "volume": 67474.0}, {"date": "2022-08-26", "close": 3.0, "volume": 23047.0}, {"date": "2022-08-29", "close": 2.94, "volume": 21057.0}, {"date": "2022-08-30", "close": 2.99, "volume": 22485.0}, {"date": "2022-08-31", "close": 2.75, "volume": 94419.0}, {"date": "2022-09-01", "close": 2.9, "volume": 122310.0}, {"date": "2022-09-02", "close": 2.9, "volume": 62364.0}, {"date": "2022-09-06", "close": 3.11, "volume": 396009.0}, {"date": "2022-09-07", "close": 3.05, "volume": 484454.0}, {"date": "2022-09-08", "close": 3.0, "volume": 237704.0}, {"date": "2022-09-09", "close": 2.99, "volume": 405830.0}, {"date": "2022-09-12", "close": 2.98, "volume": 212081.0}, {"date": "2022-09-13", "close": 3.16, "volume": 504368.0}, {"date": "2022-09-14", "close": 3.37, "volume": 370966.0}, {"date": "2022-09-15", "close": 3.12, "volume": 425794.0}, {"date": "2022-09-16", "close": 3.05, "volume": 2327409.0}, {"date": "2022-09-19", "close": 2.99, "volume": 77559.0}, {"date": "2022-09-20", "close": 2.9, "volume": 368903.0}, {"date": "2022-09-21", "close": 2.59, "volume": 149598.0}, {"date": "2022-09-22", "close": 2.3, "volume": 99889.0}, {"date": "2022-09-23", "close": 2.24, "volume": 87460.0}, {"date": "2022-09-26", "close": 1.9, "volume": 642605.0}, {"date": "2022-09-27", "close": 2.1, "volume": 143977.0}, {"date": "2022-09-28", "close": 2.29, "volume": 491424.0}, {"date": "2022-09-29", "close": 2.22, "volume": 191536.0}, {"date": "2022-09-30", "close": 2.28, "volume": 61927.0}, {"date": "2022-10-03", "close": 2.55, "volume": 153811.0}, {"date": "2022-10-04", "close": 2.73, "volume": 73319.0}, {"date": "2022-10-05", "close": 2.8, "volume": 52808.0}, {"date": "2022-10-06", "close": 2.7, "volume": 59069.0}, {"date": "2022-10-07", "close": 2.83, "volume": 40300.0}, {"date": "2022-10-10", "close": 2.84, "volume": 474039.0}, {"date": "2022-10-11", "close": 3.09, "volume": 155858.0}, {"date": "2022-10-12", "close": 3.03, "volume": 48106.0}, {"date": "2022-10-13", "close": 3.04, "volume": 53680.0}, {"date": "2022-10-14", "close": 3.12, "volume": 29705.0}, {"date": "2022-10-17", "close": 3.13, "volume": 101655.0}, {"date": "2022-10-18", "close": 3.0, "volume": 116615.0}, {"date": "2022-10-19", "close": 2.97, "volume": 49284.0}, {"date": "2022-10-20", "close": 3.01, "volume": 31353.0}, {"date": "2022-10-21", "close": 3.01, "volume": 30115.0}, {"date": "2022-10-24", "close": 3.0, "volume": 103940.0}, {"date": "2022-10-25", "close": 3.0, "volume": 36905.0}, {"date": "2022-10-26", "close": 3.17, "volume": 48068.0}, {"date": "2022-10-27", "close": 3.09, "volume": 48790.0}, {"date": "2022-10-28", "close": 3.18, "volume": 36263.0}, {"date": "2022-10-31", "close": 3.16, "volume": 37673.0}, {"date": "2022-11-01", "close": 3.42, "volume": 71131.0}, {"date": "2022-11-02", "close": 3.78, "volume": 176342.0}, {"date": "2022-11-03", "close": 3.99, "volume": 132762.0}, {"date": "2022-11-04", "close": 4.0, "volume": 135239.0}, {"date": "2022-11-07", "close": 3.86, "volume": 17866.0}, {"date": "2022-11-08", "close": 4.25, "volume": 270550.0}, {"date": "2022-11-09", "close": 4.19, "volume": 76524.0}, {"date": "2022-11-10", "close": 4.08, "volume": 79002.0}, {"date": "2022-11-11", "close": 4.45, "volume": 133418.0}, {"date": "2022-11-14", "close": 4.69, "volume": 284430.0}, {"date": "2022-11-15", "close": 4.75, "volume": 116775.0}, {"date": "2022-11-16", "close": 4.5, "volume": 157839.0}, {"date": "2022-11-17", "close": 4.48, "volume": 237453.0}, {"date": "2022-11-18", "close": 4.42, "volume": 51879.0}, {"date": "2022-11-21", "close": 4.28, "volume": 82316.0}, {"date": "2022-11-22", "close": 4.29, "volume": 72751.0}, {"date": "2022-11-23", "close": 4.45, "volume": 51196.0}, {"date": "2022-11-25", "close": 4.37, "volume": 28004.0}, {"date": "2022-11-28", "close": 4.06, "volume": 95148.0}, {"date": "2022-11-29", "close": 4.25, "volume": 74590.0}, {"date": "2022-11-30", "close": 4.11, "volume": 122688.0}, {"date": "2022-12-01", "close": 4.6, "volume": 84175.0}, {"date": "2022-12-02", "close": 4.94, "volume": 299501.0}, {"date": "2022-12-05", "close": 4.53, "volume": 202067.0}, {"date": "2022-12-06", "close": 4.65, "volume": 157559.0}, {"date": "2022-12-07", "close": 4.5, "volume": 138397.0}, {"date": "2022-12-08", "close": 4.71, "volume": 138684.0}, {"date": "2022-12-09", "close": 4.31, "volume": 81016.0}, {"date": "2022-12-12", "close": 4.36, "volume": 112588.0}, {"date": "2022-12-13", "close": 4.44, "volume": 86791.0}, {"date": "2022-12-14", "close": 4.48, "volume": 205377.0}, {"date": "2022-12-15", "close": 4.49, "volume": 285462.0}, {"date": "2022-12-16", "close": 4.61, "volume": 1365713.0}, {"date": "2022-12-19", "close": 4.7, "volume": 490273.0}, {"date": "2022-12-20", "close": 4.79, "volume": 672751.0}, {"date": "2022-12-21", "close": 5.14, "volume": 497239.0}, {"date": "2022-12-22", "close": 5.26, "volume": 172761.0}, {"date": "2022-12-23", "close": 5.41, "volume": 468238.0}, {"date": "2022-12-27", "close": 5.32, "volume": 380015.0}, {"date": "2022-12-28", "close": 4.88, "volume": 256599.0}, {"date": "2022-12-29", "close": 5.0, "volume": 193079.0}, {"date": "2022-12-30", "close": 5.03, "volume": 130693.0}, {"date": "2023-01-03", "close": 5.15, "volume": 231265.0}, {"date": "2023-01-04", "close": 5.07, "volume": 120560.0}, {"date": "2023-01-05", "close": 5.11, "volume": 103795.0}, {"date": "2023-01-06", "close": 5.16, "volume": 179228.0}, {"date": "2023-01-09", "close": 5.15, "volume": 168806.0}, {"date": "2023-01-10", "close": 5.48, "volume": 177799.0}, {"date": "2023-01-11", "close": 5.26, "volume": 229680.0}, {"date": "2023-01-12", "close": 5.01, "volume": 131074.0}, {"date": "2023-01-13", "close": 5.19, "volume": 139487.0}, {"date": "2023-01-17", "close": 5.0, "volume": 236129.0}, {"date": "2023-01-18", "close": 4.21, "volume": 335098.0}, {"date": "2023-01-19", "close": 3.75, "volume": 270164.0}, {"date": "2023-01-20", "close": 3.7, "volume": 1213208.0}, {"date": "2023-01-23", "close": 3.81, "volume": 1376686.0}, {"date": "2023-01-24", "close": 4.21, "volume": 728830.0}, {"date": "2023-01-25", "close": 4.21, "volume": 290269.0}, {"date": "2023-01-26", "close": 3.95, "volume": 269622.0}, {"date": "2023-01-27", "close": 3.94, "volume": 367036.0}, {"date": "2023-01-30", "close": 3.85, "volume": 340641.0}, {"date": "2023-01-31", "close": 4.0, "volume": 523682.0}, {"date": "2023-02-01", "close": 3.99, "volume": 390024.0}, {"date": "2023-02-02", "close": 3.97, "volume": 651285.0}, {"date": "2023-02-03", "close": 3.95, "volume": 1307890.0}, {"date": "2023-02-06", "close": 3.94, "volume": 353494.0}, {"date": "2023-02-07", "close": 3.95, "volume": 450172.0}, {"date": "2023-02-08", "close": 3.93, "volume": 356903.0}, {"date": "2023-02-09", "close": 3.83, "volume": 471998.0}, {"date": "2023-02-10", "close": 3.82, "volume": 360697.0}, {"date": "2023-02-13", "close": 3.8, "volume": 403943.0}, {"date": "2023-02-14", "close": 3.75, "volume": 602504.0}, {"date": "2023-02-15", "close": 3.98, "volume": 498373.0}, {"date": "2023-02-16", "close": 3.84, "volume": 232709.0}, {"date": "2023-02-17", "close": 3.95, "volume": 375681.0}, {"date": "2023-02-21", "close": 3.8, "volume": 240445.0}, {"date": "2023-02-22", "close": 3.88, "volume": 318413.0}, {"date": "2023-02-23", "close": 3.94, "volume": 456673.0}, {"date": "2023-02-24", "close": 3.81, "volume": 242321.0}, {"date": "2023-02-27", "close": 3.93, "volume": 228146.0}, {"date": "2023-02-28", "close": 3.79, "volume": 1303627.0}, {"date": "2023-03-01", "close": 3.73, "volume": 181709.0}, {"date": "2023-03-02", "close": 3.64, "volume": 146827.0}, {"date": "2023-03-03", "close": 3.76, "volume": 139509.0}, {"date": "2023-03-06", "close": 3.64, "volume": 218205.0}, {"date": "2023-03-07", "close": 3.67, "volume": 209888.0}, {"date": "2023-03-08", "close": 3.67, "volume": 258421.0}, {"date": "2023-03-09", "close": 3.57, "volume": 271548.0}, {"date": "2023-03-10", "close": 3.32, "volume": 614795.0}, {"date": "2023-03-13", "close": 3.5, "volume": 166384.0}, {"date": "2023-03-14", "close": 3.6, "volume": 321542.0}, {"date": "2023-03-15", "close": 3.56, "volume": 274073.0}, {"date": "2023-03-16", "close": 3.42, "volume": 330547.0}, {"date": "2023-03-17", "close": 3.4, "volume": 587230.0}, {"date": "2023-03-20", "close": 3.21, "volume": 327639.0}, {"date": "2023-03-21", "close": 3.24, "volume": 331271.0}, {"date": "2023-03-22", "close": 3.14, "volume": 226938.0}, {"date": "2023-03-23", "close": 3.16, "volume": 167848.0}, {"date": "2023-03-24", "close": 3.18, "volume": 263697.0}, {"date": "2023-03-27", "close": 3.14, "volume": 325388.0}, {"date": "2023-03-28", "close": 3.15, "volume": 196802.0}, {"date": "2023-03-29", "close": 3.2, "volume": 219687.0}, {"date": "2023-03-30", "close": 3.19, "volume": 135231.0}, {"date": "2023-03-31", "close": 3.27, "volume": 199708.0}, {"date": "2023-04-03", "close": 3.2, "volume": 785471.0}, {"date": "2023-04-04", "close": 3.11, "volume": 452591.0}, {"date": "2023-04-05", "close": 3.26, "volume": 345057.0}, {"date": "2023-04-06", "close": 3.36, "volume": 1435210.0}, {"date": "2023-04-10", "close": 3.44, "volume": 1592415.0}, {"date": "2023-04-11", "close": 3.45, "volume": 361593.0}, {"date": "2023-04-12", "close": 3.18, "volume": 377239.0}, {"date": "2023-04-13", "close": 3.14, "volume": 390394.0}, {"date": "2023-04-14", "close": 3.1, "volume": 271463.0}, {"date": "2023-04-17", "close": 3.21, "volume": 386244.0}, {"date": "2023-04-18", "close": 3.2, "volume": 198531.0}, {"date": "2023-04-19", "close": 3.04, "volume": 208224.0}, {"date": "2023-04-20", "close": 2.78, "volume": 352286.0}, {"date": "2023-04-21", "close": 2.91, "volume": 234919.0}, {"date": "2023-04-24", "close": 2.91, "volume": 226159.0}, {"date": "2023-04-25", "close": 2.64, "volume": 314649.0}, {"date": "2023-04-26", "close": 2.71, "volume": 354363.0}, {"date": "2023-04-27", "close": 2.81, "volume": 266987.0}, {"date": "2023-04-28", "close": 3.01, "volume": 240701.0}, {"date": "2023-05-01", "close": 3.12, "volume": 198332.0}, {"date": "2023-05-02", "close": 2.94, "volume": 211403.0}, {"date": "2023-05-03", "close": 3.0, "volume": 332189.0}, {"date": "2023-05-04", "close": 2.96, "volume": 187687.0}, {"date": "2023-05-05", "close": 3.31, "volume": 366336.0}, {"date": "2023-05-08", "close": 3.48, "volume": 296466.0}, {"date": "2023-05-09", "close": 3.4, "volume": 320282.0}, {"date": "2023-05-10", "close": 3.37, "volume": 179422.0}, {"date": "2023-05-11", "close": 3.3, "volume": 200652.0}, {"date": "2023-05-12", "close": 3.255, "volume": 270114.0}, {"date": "2023-05-15", "close": 3.32, "volume": 174809.0}, {"date": "2023-05-16", "close": 3.27, "volume": 148554.0}, {"date": "2023-05-17", "close": 3.24, "volume": 132250.0}, {"date": "2023-05-18", "close": 3.06, "volume": 272609.0}, {"date": "2023-05-19", "close": 3.17, "volume": 294744.0}, {"date": "2023-05-22", "close": 3.46, "volume": 947173.0}, {"date": "2023-05-23", "close": 3.36, "volume": 496302.0}, {"date": "2023-05-24", "close": 3.24, "volume": 178907.0}, {"date": "2023-05-25", "close": 3.09, "volume": 215224.0}, {"date": "2023-05-26", "close": 3.05, "volume": 256632.0}, {"date": "2023-05-30", "close": 2.81, "volume": 259273.0}, {"date": "2023-05-31", "close": 2.9, "volume": 664574.0}, {"date": "2023-06-01", "close": 2.96, "volume": 317936.0}, {"date": "2023-06-02", "close": 2.945, "volume": 392098.0}, {"date": "2023-06-05", "close": 3.03, "volume": 211141.0}, {"date": "2023-06-06", "close": 3.11, "volume": 197372.0}, {"date": "2023-06-07", "close": 3.22, "volume": 176410.0}, {"date": "2023-06-08", "close": 3.03, "volume": 437430.0}, {"date": "2023-06-09", "close": 3.14, "volume": 360551.0}, {"date": "2023-06-12", "close": 3.24, "volume": 384260.0}, {"date": "2023-06-13", "close": 3.29, "volume": 300352.0}, {"date": "2023-06-14", "close": 3.22, "volume": 313147.0}, {"date": "2023-06-15", "close": 3.28, "volume": 284168.0}, {"date": "2023-06-16", "close": 3.09, "volume": 782370.0}, {"date": "2023-06-20", "close": 3.36, "volume": 557877.0}, {"date": "2023-06-21", "close": 3.4, "volume": 1545965.0}, {"date": "2023-06-22", "close": 3.28, "volume": 535387.0}, {"date": "2023-06-23", "close": 3.15, "volume": 11802920.0}, {"date": "2023-06-26", "close": 3.18, "volume": 717010.0}, {"date": "2023-06-27", "close": 3.0, "volume": 716211.0}, {"date": "2023-06-28", "close": 3.01, "volume": 791561.0}, {"date": "2023-06-29", "close": 2.98, "volume": 478047.0}, {"date": "2023-06-30", "close": 3.18, "volume": 893858.0}, {"date": "2023-07-03", "close": 3.12, "volume": 305938.0}, {"date": "2023-07-05", "close": 3.25, "volume": 495774.0}, {"date": "2023-07-06", "close": 3.2, "volume": 798878.0}, {"date": "2023-07-07", "close": 2.92, "volume": 332084.0}, {"date": "2023-07-10", "close": 2.97, "volume": 335886.0}, {"date": "2023-07-11", "close": 2.85, "volume": 526272.0}, {"date": "2023-07-12", "close": 2.84, "volume": 415632.0}, {"date": "2023-07-13", "close": 2.85, "volume": 364302.0}, {"date": "2023-07-14", "close": 2.87, "volume": 205276.0}, {"date": "2023-07-17", "close": 2.93, "volume": 242069.0}, {"date": "2023-07-18", "close": 2.82, "volume": 255076.0}, {"date": "2023-07-19", "close": 2.68, "volume": 487482.0}, {"date": "2023-07-20", "close": 2.69, "volume": 597033.0}, {"date": "2023-07-21", "close": 2.64, "volume": 425576.0}, {"date": "2023-07-24", "close": 2.51, "volume": 546405.0}, {"date": "2023-07-25", "close": 2.52, "volume": 362278.0}, {"date": "2023-07-26", "close": 2.56, "volume": 204784.0}, {"date": "2023-07-27", "close": 2.49, "volume": 247055.0}, {"date": "2023-07-28", "close": 2.67, "volume": 343777.0}, {"date": "2023-07-31", "close": 2.87, "volume": 575461.0}, {"date": "2023-08-01", "close": 2.68, "volume": 197862.0}, {"date": "2023-08-02", "close": 2.62, "volume": 288895.0}, {"date": "2023-08-03", "close": 2.66, "volume": 215860.0}, {"date": "2023-08-04", "close": 2.52, "volume": 221243.0}, {"date": "2023-08-07", "close": 2.43, "volume": 337899.0}, {"date": "2023-08-08", "close": 2.48, "volume": 254894.0}, {"date": "2023-08-09", "close": 2.63, "volume": 338249.0}, {"date": "2023-08-10", "close": 2.57, "volume": 215149.0}, {"date": "2023-08-11", "close": 2.6, "volume": 216696.0}, {"date": "2023-08-14", "close": 2.57, "volume": 209300.0}, {"date": "2023-08-15", "close": 2.47, "volume": 182675.0}, {"date": "2023-08-16", "close": 2.41, "volume": 163203.0}, {"date": "2023-08-17", "close": 2.38, "volume": 194633.0}, {"date": "2023-08-18", "close": 2.38, "volume": 194694.0}, {"date": "2023-08-21", "close": 2.36, "volume": 99516.0}, {"date": "2023-08-22", "close": 2.45, "volume": 139898.0}, {"date": "2023-08-23", "close": 2.51, "volume": 109462.0}, {"date": "2023-08-24", "close": 2.42, "volume": 148953.0}, {"date": "2023-08-25", "close": 2.37, "volume": 199449.0}, {"date": "2023-08-28", "close": 2.39, "volume": 87204.0}, {"date": "2023-08-29", "close": 2.44, "volume": 147961.0}, {"date": "2023-08-30", "close": 2.43, "volume": 87377.0}, {"date": "2023-08-31", "close": 2.33, "volume": 212568.0}, {"date": "2023-09-01", "close": 2.38, "volume": 106155.0}, {"date": "2023-09-05", "close": 2.33, "volume": 233433.0}, {"date": "2023-09-06", "close": 2.31, "volume": 149121.0}, {"date": "2023-09-07", "close": 2.3, "volume": 202843.0}, {"date": "2023-09-08", "close": 2.29, "volume": 155355.0}, {"date": "2023-09-11", "close": 2.26, "volume": 198152.0}, {"date": "2023-09-12", "close": 2.27, "volume": 120002.0}, {"date": "2023-09-13", "close": 2.17, "volume": 192997.0}, {"date": "2023-09-14", "close": 2.19, "volume": 197644.0}, {"date": "2023-09-15", "close": 2.13, "volume": 551069.0}, {"date": "2023-09-18", "close": 2.06, "volume": 215638.0}, {"date": "2023-09-19", "close": 2.01, "volume": 152056.0}, {"date": "2023-09-20", "close": 1.92, "volume": 207243.0}, {"date": "2023-09-21", "close": 1.87, "volume": 295496.0}, {"date": "2023-09-22", "close": 1.96, "volume": 340830.0}, {"date": "2023-09-25", "close": 2.02, "volume": 317925.0}, {"date": "2023-09-26", "close": 1.99, "volume": 251504.0}, {"date": "2023-09-27", "close": 2.0, "volume": 170712.0}, {"date": "2023-09-28", "close": 1.99, "volume": 144847.0}, {"date": "2023-09-29", "close": 1.97, "volume": 187459.0}, {"date": "2023-10-02", "close": 1.93, "volume": 182225.0}, {"date": "2023-10-03", "close": 1.91, "volume": 129551.0}, {"date": "2023-10-04", "close": 1.98, "volume": 164417.0}, {"date": "2023-10-05", "close": 1.98, "volume": 144939.0}, {"date": "2023-10-06", "close": 1.95, "volume": 187634.0}, {"date": "2023-10-09", "close": 1.83, "volume": 150968.0}, {"date": "2023-10-10", "close": 1.98, "volume": 1191547.0}, {"date": "2023-10-11", "close": 1.98, "volume": 190810.0}, {"date": "2023-10-12", "close": 1.87, "volume": 179705.0}, {"date": "2023-10-13", "close": 1.91, "volume": 149374.0}, {"date": "2023-10-16", "close": 1.96, "volume": 179812.0}, {"date": "2023-10-17", "close": 1.98, "volume": 213368.0}, {"date": "2023-10-18", "close": 1.93, "volume": 1302500.0}, {"date": "2023-10-19", "close": 1.93, "volume": 179006.0}, {"date": "2023-10-20", "close": 1.98, "volume": 264176.0}, {"date": "2023-10-23", "close": 1.85, "volume": 204118.0}, {"date": "2023-10-24", "close": 1.79, "volume": 119822.0}, {"date": "2023-10-25", "close": 1.77, "volume": 234497.0}, {"date": "2023-10-26", "close": 1.79, "volume": 156984.0}, {"date": "2023-10-27", "close": 1.69, "volume": 251400.0}, {"date": "2023-10-30", "close": 1.77, "volume": 138909.0}, {"date": "2023-10-31", "close": 1.8, "volume": 166721.0}, {"date": "2023-11-01", "close": 1.77, "volume": 125676.0}, {"date": "2023-11-02", "close": 1.84, "volume": 209530.0}, {"date": "2023-11-03", "close": 1.86, "volume": 315988.0}, {"date": "2023-11-06", "close": 1.76, "volume": 114467.0}, {"date": "2023-11-07", "close": 1.76, "volume": 95477.0}, {"date": "2023-11-08", "close": 1.72, "volume": 131827.0}, {"date": "2023-11-09", "close": 1.61, "volume": 203326.0}, {"date": "2023-11-10", "close": 1.55, "volume": 231564.0}, {"date": "2023-11-13", "close": 1.4, "volume": 322072.0}, {"date": "2023-11-14", "close": 1.53, "volume": 1463706.0}, {"date": "2023-11-15", "close": 1.48, "volume": 343295.0}, {"date": "2023-11-16", "close": 1.5, "volume": 1133035.0}, {"date": "2023-11-17", "close": 1.59, "volume": 871267.0}, {"date": "2023-11-20", "close": 1.69, "volume": 242434.0}, {"date": "2023-11-21", "close": 1.69, "volume": 301143.0}, {"date": "2023-11-22", "close": 1.72, "volume": 175400.0}, {"date": "2023-11-24", "close": 1.72, "volume": 108946.0}, {"date": "2023-11-27", "close": 1.64, "volume": 342812.0}, {"date": "2023-11-28", "close": 1.68, "volume": 182966.0}, {"date": "2023-11-29", "close": 1.72, "volume": 236738.0}, {"date": "2023-11-30", "close": 1.65, "volume": 1577749.0}, {"date": "2023-12-01", "close": 1.69, "volume": 347839.0}, {"date": "2023-12-04", "close": 1.74, "volume": 245186.0}, {"date": "2023-12-05", "close": 1.69, "volume": 257350.0}, {"date": "2023-12-06", "close": 1.7, "volume": 291781.0}, {"date": "2023-12-07", "close": 1.73, "volume": 292786.0}, {"date": "2023-12-08", "close": 1.74, "volume": 226861.0}, {"date": "2023-12-11", "close": 1.59, "volume": 297620.0}, {"date": "2023-12-12", "close": 1.57, "volume": 154151.0}, {"date": "2023-12-13", "close": 1.63, "volume": 579638.0}, {"date": "2023-12-14", "close": 1.75, "volume": 1053520.0}, {"date": "2023-12-15", "close": 1.59, "volume": 954616.0}, {"date": "2023-12-18", "close": 1.58, "volume": 195422.0}, {"date": "2023-12-19", "close": 1.6, "volume": 234493.0}, {"date": "2023-12-20", "close": 1.59, "volume": 251171.0}, {"date": "2023-12-21", "close": 1.63, "volume": 709204.0}, {"date": "2023-12-22", "close": 1.61, "volume": 738528.0}, {"date": "2023-12-26", "close": 1.59, "volume": 335209.0}, {"date": "2023-12-27", "close": 1.5, "volume": 437055.0}, {"date": "2023-12-28", "close": 1.49, "volume": 1076157.0}, {"date": "2023-12-29", "close": 1.56, "volume": 335946.0}, {"date": "2024-01-02", "close": 1.48, "volume": 586460.0}, {"date": "2024-01-03", "close": 1.45, "volume": 700352.0}, {"date": "2024-01-04", "close": 1.55, "volume": 323109.0}, {"date": "2024-01-05", "close": 1.63, "volume": 449256.0}, {"date": "2024-01-08", "close": 1.81, "volume": 415697.0}, {"date": "2024-01-09", "close": 1.93, "volume": 568753.0}, {"date": "2024-01-10", "close": 1.82, "volume": 7396680.0}, {"date": "2024-01-11", "close": 1.77, "volume": 235764.0}, {"date": "2024-01-12", "close": 1.81, "volume": 268705.0}, {"date": "2024-01-16", "close": 1.58, "volume": 276505.0}, {"date": "2024-01-17", "close": 1.5, "volume": 652448.0}, {"date": "2024-01-18", "close": 1.44, "volume": 169336.0}, {"date": "2024-01-19", "close": 1.39, "volume": 409633.0}, {"date": "2024-01-22", "close": 1.45, "volume": 1238752.0}, {"date": "2024-01-23", "close": 1.44, "volume": 165756.0}, {"date": "2024-01-24", "close": 1.385, "volume": 112384.0}, {"date": "2024-01-25", "close": 1.45, "volume": 130350.0}, {"date": "2024-01-26", "close": 1.39, "volume": 206735.0}, {"date": "2024-01-29", "close": 1.44, "volume": 383629.0}, {"date": "2024-01-30", "close": 1.4, "volume": 256644.0}, {"date": "2024-01-31", "close": 1.3, "volume": 267441.0}, {"date": "2024-02-01", "close": 1.25, "volume": 414268.0}, {"date": "2024-02-02", "close": 1.22, "volume": 245006.0}, {"date": "2024-02-05", "close": 1.2, "volume": 461468.0}, {"date": "2024-02-06", "close": 1.36, "volume": 678171.0}, {"date": "2024-02-07", "close": 1.34, "volume": 310474.0}, {"date": "2024-02-08", "close": 1.45, "volume": 325545.0}, {"date": "2024-02-09", "close": 1.57, "volume": 356401.0}, {"date": "2024-02-12", "close": 1.62, "volume": 664785.0}, {"date": "2024-02-13", "close": 1.46, "volume": 284227.0}, {"date": "2024-02-14", "close": 1.58, "volume": 250016.0}, {"date": "2024-02-15", "close": 1.76, "volume": 323820.0}, {"date": "2024-02-16", "close": 1.89, "volume": 423020.0}, {"date": "2024-02-20", "close": 1.85, "volume": 355082.0}, {"date": "2024-02-21", "close": 1.8, "volume": 149965.0}, {"date": "2024-02-22", "close": 1.7, "volume": 132171.0}, {"date": "2024-02-23", "close": 1.79, "volume": 95701.0}, {"date": "2024-02-26", "close": 1.9, "volume": 125875.0}, {"date": "2024-02-27", "close": 1.76, "volume": 3028535.0}, {"date": "2024-02-28", "close": 1.74, "volume": 162854.0}, {"date": "2024-02-29", "close": 1.78, "volume": 215969.0}, {"date": "2024-03-01", "close": 1.9, "volume": 234060.0}, {"date": "2024-03-04", "close": 1.98, "volume": 285044.0}, {"date": "2024-03-05", "close": 1.83, "volume": 141511.0}, {"date": "2024-03-06", "close": 1.96, "volume": 208771.0}, {"date": "2024-03-07", "close": 1.92, "volume": 404373.0}, {"date": "2024-03-08", "close": 1.96, "volume": 189283.0}, {"date": "2024-03-11", "close": 2.0, "volume": 440054.0}, {"date": "2024-03-12", "close": 2.07, "volume": 225788.0}, {"date": "2024-03-13", "close": 2.19, "volume": 497123.0}, {"date": "2024-03-14", "close": 1.94, "volume": 351703.0}, {"date": "2024-03-15", "close": 2.29, "volume": 696166.0}, {"date": "2024-03-18", "close": 2.25, "volume": 396259.0}, {"date": "2024-03-19", "close": 2.14, "volume": 617995.0}, {"date": "2024-03-20", "close": 2.12, "volume": 741718.0}, {"date": "2024-03-21", "close": 2.24, "volume": 336349.0}, {"date": "2024-03-22", "close": 2.13, "volume": 217905.0}, {"date": "2024-03-25", "close": 2.05, "volume": 187170.0}, {"date": "2024-03-26", "close": 1.98, "volume": 137958.0}, {"date": "2024-03-27", "close": 2.05, "volume": 145929.0}, {"date": "2024-03-28", "close": 1.98, "volume": 176678.0}, {"date": "2024-04-01", "close": 1.84, "volume": 591864.0}, {"date": "2024-04-02", "close": 1.8, "volume": 132047.0}, {"date": "2024-04-03", "close": 1.85, "volume": 157761.0}, {"date": "2024-04-04", "close": 1.74, "volume": 150869.0}, {"date": "2024-04-05", "close": 1.7, "volume": 67350.0}, {"date": "2024-04-08", "close": 1.7, "volume": 976049.0}, {"date": "2024-04-09", "close": 1.67, "volume": 243120.0}, {"date": "2024-04-10", "close": 1.6, "volume": 1074438.0}, {"date": "2024-04-11", "close": 1.6, "volume": 817488.0}, {"date": "2024-04-12", "close": 1.62, "volume": 596002.0}, {"date": "2024-04-15", "close": 1.58, "volume": 127996.0}, {"date": "2024-04-16", "close": 1.57, "volume": 718709.0}, {"date": "2024-04-17", "close": 1.53, "volume": 120088.0}, {"date": "2024-04-18", "close": 1.49, "volume": 237451.0}, {"date": "2024-04-19", "close": 1.47, "volume": 232975.0}, {"date": "2024-04-22", "close": 1.49, "volume": 106512.0}, {"date": "2024-04-23", "close": 1.52, "volume": 72067.0}, {"date": "2024-04-24", "close": 1.48, "volume": 147907.0}, {"date": "2024-04-25", "close": 1.48, "volume": 468630.0}, {"date": "2024-04-26", "close": 1.45, "volume": 65666.0}, {"date": "2024-04-29", "close": 1.46, "volume": 82457.0}, {"date": "2024-04-30", "close": 1.44, "volume": 102956.0}, {"date": "2024-05-01", "close": 1.57, "volume": 273114.0}, {"date": "2024-05-02", "close": 1.65, "volume": 475536.0}, {"date": "2024-05-03", "close": 1.7, "volume": 465125.0}, {"date": "2024-05-06", "close": 1.7, "volume": 289335.0}, {"date": "2024-05-07", "close": 1.68, "volume": 257690.0}, {"date": "2024-05-08", "close": 1.58, "volume": 114380.0}, {"date": "2024-05-09", "close": 1.59, "volume": 138523.0}, {"date": "2024-05-10", "close": 1.6, "volume": 254288.0}, {"date": "2024-05-13", "close": 1.56, "volume": 258143.0}, {"date": "2024-05-14", "close": 1.615, "volume": 371572.0}, {"date": "2024-05-15", "close": 1.54, "volume": 684177.0}, {"date": "2024-05-16", "close": 1.6, "volume": 301574.0}, {"date": "2024-05-17", "close": 1.6, "volume": 181395.0}, {"date": "2024-05-20", "close": 1.6, "volume": 99406.0}, {"date": "2024-05-21", "close": 1.6, "volume": 137213.0}, {"date": "2024-05-22", "close": 1.56, "volume": 100823.0}, {"date": "2024-05-23", "close": 1.495, "volume": 170719.0}, {"date": "2024-05-24", "close": 1.47, "volume": 108506.0}, {"date": "2024-05-28", "close": 1.53, "volume": 143089.0}, {"date": "2024-05-29", "close": 1.47, "volume": 215941.0}, {"date": "2024-05-30", "close": 1.36, "volume": 209873.0}, {"date": "2024-05-31", "close": 1.41, "volume": 160171.0}, {"date": "2024-06-03", "close": 1.36, "volume": 533040.0}, {"date": "2024-06-04", "close": 1.34, "volume": 233743.0}, {"date": "2024-06-05", "close": 1.29, "volume": 459801.0}, {"date": "2024-06-06", "close": 1.31, "volume": 164568.0}, {"date": "2024-06-07", "close": 1.31, "volume": 78486.0}, {"date": "2024-06-10", "close": 1.21, "volume": 268688.0}, {"date": "2024-06-11", "close": 1.22, "volume": 443429.0}, {"date": "2024-06-12", "close": 1.2, "volume": 596230.0}, {"date": "2024-06-13", "close": 1.16, "volume": 341729.0}, {"date": "2024-06-14", "close": 1.11, "volume": 310615.0}, {"date": "2024-06-17", "close": 1.17, "volume": 904209.0}, {"date": "2024-06-18", "close": 1.12, "volume": 683092.0}, {"date": "2024-06-20", "close": 1.11, "volume": 381411.0}, {"date": "2024-06-21", "close": 1.1, "volume": 503265.0}, {"date": "2024-06-24", "close": 1.11, "volume": 159885.0}, {"date": "2024-06-25", "close": 1.06, "volume": 109839.0}, {"date": "2024-06-26", "close": 1.06, "volume": 286437.0}, {"date": "2024-06-27", "close": 1.2, "volume": 479796.0}, {"date": "2024-06-28", "close": 1.0, "volume": 2464427.0}, {"date": "2024-07-01", "close": 0.9455, "volume": 437971.0}, {"date": "2024-07-02", "close": 0.88, "volume": 291081.0}, {"date": "2024-07-03", "close": 0.82, "volume": 324309.0}, {"date": "2024-07-05", "close": 0.8, "volume": 475017.0}, {"date": "2024-07-08", "close": 0.86, "volume": 268314.0}, {"date": "2024-07-09", "close": 0.866, "volume": 142180.0}, {"date": "2024-07-10", "close": 0.9521, "volume": 107266.0}, {"date": "2024-07-11", "close": 1.04, "volume": 280483.0}, {"date": "2024-07-12", "close": 1.08, "volume": 311872.0}, {"date": "2024-07-15", "close": 1.01, "volume": 907697.0}, {"date": "2024-07-16", "close": 1.05, "volume": 368253.0}, {"date": "2024-07-17", "close": 1.03, "volume": 254195.0}, {"date": "2024-07-18", "close": 0.96, "volume": 103177.0}, {"date": "2024-07-19", "close": 0.9368, "volume": 176081.0}, {"date": "2024-07-22", "close": 1.0, "volume": 264070.0}, {"date": "2024-07-23", "close": 1.03, "volume": 340424.0}, {"date": "2024-07-24", "close": 0.9549, "volume": 242391.0}, {"date": "2024-07-25", "close": 1.05, "volume": 252458.0}, {"date": "2024-07-26", "close": 1.08, "volume": 640438.0}, {"date": "2024-07-29", "close": 1.09, "volume": 945153.0}, {"date": "2024-07-30", "close": 1.14, "volume": 298130.0}, {"date": "2024-07-31", "close": 1.03, "volume": 296569.0}, {"date": "2024-08-01", "close": 0.9961, "volume": 1450550.0}, {"date": "2024-08-02", "close": 0.9955, "volume": 260751.0}, {"date": "2024-08-05", "close": 0.927, "volume": 676610.0}, {"date": "2024-08-06", "close": 0.9628, "volume": 146831.0}, {"date": "2024-08-07", "close": 0.9, "volume": 373956.0}, {"date": "2024-08-08", "close": 1.01, "volume": 517971.0}, {"date": "2024-08-09", "close": 1.09, "volume": 578307.0}, {"date": "2024-08-12", "close": 1.13, "volume": 549743.0}, {"date": "2024-08-13", "close": 1.2, "volume": 603377.0}, {"date": "2024-08-14", "close": 1.14, "volume": 459948.0}, {"date": "2024-08-15", "close": 1.16, "volume": 283974.0}, {"date": "2024-08-16", "close": 1.16, "volume": 174793.0}, {"date": "2024-08-19", "close": 1.19, "volume": 206147.0}, {"date": "2024-08-20", "close": 1.17, "volume": 217619.0}, {"date": "2024-08-21", "close": 1.19, "volume": 111320.0}, {"date": "2024-08-22", "close": 1.19, "volume": 111383.0}, {"date": "2024-08-23", "close": 1.26, "volume": 327639.0}, {"date": "2024-08-26", "close": 1.32, "volume": 654142.0}, {"date": "2024-08-27", "close": 1.26, "volume": 98393.0}, {"date": "2024-08-28", "close": 1.19, "volume": 162990.0}, {"date": "2024-08-29", "close": 1.36, "volume": 582535.0}, {"date": "2024-08-30", "close": 1.58, "volume": 1007894.0}, {"date": "2024-09-03", "close": 1.51, "volume": 1100845.0}, {"date": "2024-09-04", "close": 1.54, "volume": 373169.0}, {"date": "2024-09-05", "close": 1.49, "volume": 728259.0}, {"date": "2024-09-06", "close": 1.43, "volume": 265583.0}, {"date": "2024-09-09", "close": 1.59, "volume": 387822.0}, {"date": "2024-09-10", "close": 1.58, "volume": 273687.0}, {"date": "2024-09-11", "close": 1.5, "volume": 204337.0}, {"date": "2024-09-12", "close": 1.54, "volume": 167002.0}, {"date": "2024-09-13", "close": 1.65, "volume": 254163.0}, {"date": "2024-09-16", "close": 1.71, "volume": 558778.0}, {"date": "2024-09-17", "close": 1.66, "volume": 630583.0}, {"date": "2024-09-18", "close": 1.63, "volume": 326435.0}, {"date": "2024-09-19", "close": 1.73, "volume": 312367.0}, {"date": "2024-09-20", "close": 1.66, "volume": 1123660.0}, {"date": "2024-09-23", "close": 1.59, "volume": 331061.0}, {"date": "2024-09-24", "close": 1.71, "volume": 625351.0}, {"date": "2024-09-25", "close": 1.73, "volume": 432299.0}, {"date": "2024-09-26", "close": 1.81, "volume": 337909.0}, {"date": "2024-09-27", "close": 1.88, "volume": 300873.0}, {"date": "2024-09-30", "close": 1.84, "volume": 433794.0}, {"date": "2024-10-01", "close": 1.9, "volume": 756375.0}, {"date": "2024-10-02", "close": 1.92, "volume": 626918.0}, {"date": "2024-10-03", "close": 1.9, "volume": 271821.0}, {"date": "2024-10-04", "close": 1.93, "volume": 297550.0}, {"date": "2024-10-07", "close": 1.94, "volume": 293016.0}, {"date": "2024-10-08", "close": 1.73, "volume": 393161.0}, {"date": "2024-10-09", "close": 1.61, "volume": 398807.0}, {"date": "2024-10-10", "close": 1.73, "volume": 411444.0}, {"date": "2024-10-11", "close": 1.98, "volume": 545345.0}, {"date": "2024-10-14", "close": 1.965, "volume": 700422.0}, {"date": "2024-10-15", "close": 1.91, "volume": 274896.0}, {"date": "2024-10-16", "close": 1.98, "volume": 249735.0}, {"date": "2024-10-17", "close": 1.905, "volume": 2218530.0}, {"date": "2024-10-18", "close": 1.86, "volume": 198250.0}, {"date": "2024-10-21", "close": 1.85, "volume": 264339.0}, {"date": "2024-10-22", "close": 1.83, "volume": 747018.0}, {"date": "2024-10-23", "close": 1.79, "volume": 302817.0}, {"date": "2024-10-24", "close": 1.76, "volume": 321945.0}, {"date": "2024-10-25", "close": 1.72, "volume": 269345.0}, {"date": "2024-10-28", "close": 1.68, "volume": 283853.0}, {"date": "2024-10-29", "close": 1.7, "volume": 400332.0}, {"date": "2024-10-30", "close": 1.71, "volume": 377620.0}, {"date": "2024-10-31", "close": 1.64, "volume": 516018.0}, {"date": "2024-11-01", "close": 1.7, "volume": 359137.0}, {"date": "2024-11-04", "close": 1.7, "volume": 413572.0}, {"date": "2024-11-05", "close": 1.75, "volume": 313274.0}, {"date": "2024-11-06", "close": 1.83, "volume": 1238892.0}, {"date": "2024-11-07", "close": 1.84, "volume": 520037.0}, {"date": "2024-11-08", "close": 1.8, "volume": 561046.0}, {"date": "2024-11-11", "close": 1.9, "volume": 543549.0}, {"date": "2024-11-12", "close": 1.79, "volume": 359475.0}, {"date": "2024-11-13", "close": 1.69, "volume": 455750.0}, {"date": "2024-11-14", "close": 1.59, "volume": 669087.0}, {"date": "2024-11-15", "close": 1.38, "volume": 1348934.0}, {"date": "2024-11-18", "close": 1.35, "volume": 665963.0}, {"date": "2024-11-19", "close": 1.42, "volume": 419025.0}, {"date": "2024-11-20", "close": 1.37, "volume": 303795.0}, {"date": "2024-11-21", "close": 1.38, "volume": 348947.0}, {"date": "2024-11-22", "close": 1.49, "volume": 540044.0}, {"date": "2024-11-25", "close": 1.5, "volume": 527796.0}, {"date": "2024-11-26", "close": 1.51, "volume": 508925.0}, {"date": "2024-11-27", "close": 1.56, "volume": 685835.0}, {"date": "2024-11-29", "close": 1.63, "volume": 470224.0}, {"date": "2024-12-02", "close": 1.66, "volume": 432075.0}, {"date": "2024-12-03", "close": 1.62, "volume": 323067.0}, {"date": "2024-12-04", "close": 1.51, "volume": 1011860.0}, {"date": "2024-12-05", "close": 1.53, "volume": 397828.0}, {"date": "2024-12-06", "close": 1.66, "volume": 328736.0}, {"date": "2024-12-09", "close": 1.65, "volume": 231998.0}, {"date": "2024-12-10", "close": 1.78, "volume": 302155.0}, {"date": "2024-12-11", "close": 1.67, "volume": 414898.0}, {"date": "2024-12-12", "close": 1.51, "volume": 572164.0}, {"date": "2024-12-13", "close": 1.46, "volume": 214821.0}, {"date": "2024-12-16", "close": 1.49, "volume": 330309.0}, {"date": "2024-12-17", "close": 1.53, "volume": 234946.0}, {"date": "2024-12-18", "close": 1.42, "volume": 424529.0}, {"date": "2024-12-19", "close": 1.37, "volume": 337508.0}, {"date": "2024-12-20", "close": 1.38, "volume": 725902.0}, {"date": "2024-12-23", "close": 1.51, "volume": 361650.0}, {"date": "2024-12-24", "close": 1.5, "volume": 134472.0}, {"date": "2024-12-26", "close": 1.52, "volume": 337029.0}, {"date": "2024-12-27", "close": 1.46, "volume": 339675.0}, {"date": "2024-12-30", "close": 1.48, "volume": 287725.0}, {"date": "2024-12-31", "close": 1.45, "volume": 190413.0}, {"date": "2025-01-02", "close": 1.4, "volume": 351413.0}, {"date": "2025-01-03", "close": 1.56, "volume": 678170.0}, {"date": "2025-01-06", "close": 1.58, "volume": 698226.0}, {"date": "2025-01-07", "close": 1.43, "volume": 280280.0}, {"date": "2025-01-08", "close": 1.86, "volume": 24209400.0}, {"date": "2025-01-10", "close": 1.77, "volume": 2607496.0}, {"date": "2025-01-13", "close": 1.95, "volume": 2701807.0}, {"date": "2025-01-14", "close": 2.0, "volume": 2453548.0}, {"date": "2025-01-15", "close": 2.47, "volume": 2528249.0}, {"date": "2025-01-16", "close": 2.5, "volume": 2413011.0}, {"date": "2025-01-17", "close": 2.6, "volume": 1403182.0}, {"date": "2025-01-21", "close": 2.61, "volume": 848949.0}, {"date": "2025-01-22", "close": 2.58, "volume": 813338.0}, {"date": "2025-01-23", "close": 3.1, "volume": 2979299.0}, {"date": "2025-01-24", "close": 2.65, "volume": 1794505.0}, {"date": "2025-01-27", "close": 2.82, "volume": 1590744.0}, {"date": "2025-01-28", "close": 3.22, "volume": 4060613.0}, {"date": "2025-01-29", "close": 3.11, "volume": 2168134.0}, {"date": "2025-01-30", "close": 3.02, "volume": 751623.0}, {"date": "2025-01-31", "close": 3.22, "volume": 1133464.0}, {"date": "2025-02-03", "close": 3.08, "volume": 909949.0}, {"date": "2025-02-04", "close": 3.12, "volume": 578255.0}, {"date": "2025-02-05", "close": 3.38, "volume": 1113557.0}, {"date": "2025-02-06", "close": 3.5, "volume": 1586166.0}, {"date": "2025-02-07", "close": 3.5, "volume": 1145347.0}, {"date": "2025-02-10", "close": 3.9, "volume": 1692958.0}, {"date": "2025-02-11", "close": 3.65, "volume": 1556135.0}, {"date": "2025-02-12", "close": 3.75, "volume": 892555.0}, {"date": "2025-02-13", "close": 3.45, "volume": 1271580.0}, {"date": "2025-02-14", "close": 3.38, "volume": 608627.0}, {"date": "2025-02-18", "close": 3.17, "volume": 1273052.0}, {"date": "2025-02-19", "close": 3.38, "volume": 1066954.0}, {"date": "2025-02-20", "close": 3.08, "volume": 1078647.0}, {"date": "2025-02-21", "close": 2.92, "volume": 1127718.0}, {"date": "2025-02-24", "close": 3.11, "volume": 1100529.0}, {"date": "2025-02-25", "close": 2.97, "volume": 815109.0}, {"date": "2025-02-26", "close": 2.97, "volume": 543518.0}, {"date": "2025-02-27", "close": 2.92, "volume": 720928.0}, {"date": "2025-02-28", "close": 2.9, "volume": 676054.0}, {"date": "2025-03-03", "close": 2.73, "volume": 1058398.0}, {"date": "2025-03-04", "close": 2.78, "volume": 600254.0}, {"date": "2025-03-05", "close": 2.77, "volume": 700724.0}, {"date": "2025-03-06", "close": 2.62, "volume": 511125.0}, {"date": "2025-03-07", "close": 2.69, "volume": 573746.0}, {"date": "2025-03-10", "close": 2.37, "volume": 583545.0}, {"date": "2025-03-11", "close": 2.53, "volume": 913990.0}, {"date": "2025-03-12", "close": 2.51, "volume": 1163714.0}, {"date": "2025-03-13", "close": 2.47, "volume": 458935.0}, {"date": "2025-03-14", "close": 2.46, "volume": 1401451.0}, {"date": "2025-03-17", "close": 2.35, "volume": 1356459.0}, {"date": "2025-03-18", "close": 2.31, "volume": 834685.0}, {"date": "2025-03-19", "close": 2.26, "volume": 680506.0}, {"date": "2025-03-20", "close": 2.24, "volume": 582293.0}, {"date": "2025-03-21", "close": 2.31, "volume": 1021094.0}, {"date": "2025-03-24", "close": 2.37, "volume": 777427.0}, {"date": "2025-03-25", "close": 2.165, "volume": 901075.0}, {"date": "2025-03-26", "close": 2.04, "volume": 868135.0}, {"date": "2025-03-27", "close": 2.1, "volume": 1201448.0}, {"date": "2025-03-28", "close": 1.99, "volume": 691498.0}, {"date": "2025-03-31", "close": 1.9, "volume": 1891893.0}, {"date": "2025-04-01", "close": 2.24, "volume": 22369460.0}, {"date": "2025-04-02", "close": 1.69, "volume": 5727231.0}, {"date": "2025-04-03", "close": 1.605, "volume": 1912330.0}, {"date": "2025-04-04", "close": 1.46, "volume": 1726627.0}, {"date": "2025-04-07", "close": 1.57, "volume": 1447225.0}, {"date": "2025-04-08", "close": 1.59, "volume": 1119533.0}, {"date": "2025-04-09", "close": 1.75, "volume": 9538962.0}, {"date": "2025-04-10", "close": 1.65, "volume": 752300.0}, {"date": "2025-04-11", "close": 1.695, "volume": 650760.0}, {"date": "2025-04-14", "close": 1.72, "volume": 607981.0}, {"date": "2025-04-15", "close": 1.7, "volume": 559383.0}, {"date": "2025-04-16", "close": 1.7, "volume": 561888.0}, {"date": "2025-04-17", "close": 1.75, "volume": 692971.0}, {"date": "2025-04-21", "close": 1.78, "volume": 794823.0}, {"date": "2025-04-22", "close": 1.98, "volume": 606474.0}, {"date": "2025-04-23", "close": 2.07, "volume": 950636.0}, {"date": "2025-04-24", "close": 2.12, "volume": 877407.0}, {"date": "2025-04-25", "close": 1.94, "volume": 878179.0}, {"date": "2025-04-28", "close": 1.9, "volume": 553490.0}, {"date": "2025-04-29", "close": 1.84, "volume": 801604.0}, {"date": "2025-04-30", "close": 1.86, "volume": 482297.0}, {"date": "2025-05-01", "close": 1.82, "volume": 503249.0}, {"date": "2025-05-02", "close": 1.89, "volume": 733620.0}, {"date": "2025-05-05", "close": 1.86, "volume": 1073255.0}, {"date": "2025-05-06", "close": 1.69, "volume": 803510.0}, {"date": "2025-05-07", "close": 1.76, "volume": 1504011.0}, {"date": "2025-05-08", "close": 1.78, "volume": 611190.0}, {"date": "2025-05-09", "close": 1.82, "volume": 1642637.0}, {"date": "2025-05-12", "close": 2.01, "volume": 1153402.0}, {"date": "2025-05-13", "close": 2.0, "volume": 1103502.0}, {"date": "2025-05-14", "close": 2.0, "volume": 1314275.0}, {"date": "2025-05-15", "close": 2.02, "volume": 650791.0}, {"date": "2025-05-16", "close": 2.1, "volume": 1107994.0}, {"date": "2025-05-19", "close": 2.11, "volume": 597046.0}, {"date": "2025-05-20", "close": 2.1, "volume": 534241.0}, {"date": "2025-05-21", "close": 2.06, "volume": 387436.0}, {"date": "2025-05-22", "close": 2.1, "volume": 299546.0}, {"date": "2025-05-23", "close": 2.09, "volume": 530372.0}, {"date": "2025-05-27", "close": 2.11, "volume": 668126.0}, {"date": "2025-05-28", "close": 2.1, "volume": 492888.0}, {"date": "2025-05-29", "close": 2.12, "volume": 464494.0}, {"date": "2025-05-30", "close": 2.1, "volume": 411161.0}, {"date": "2025-06-02", "close": 2.15, "volume": 765236.0}, {"date": "2025-06-03", "close": 2.14, "volume": 714984.0}, {"date": "2025-06-04", "close": 2.17, "volume": 1440689.0}, {"date": "2025-06-05", "close": 2.36, "volume": 759723.0}, {"date": "2025-06-06", "close": 2.5, "volume": 2032379.0}, {"date": "2025-06-09", "close": 2.57, "volume": 1421660.0}, {"date": "2025-06-10", "close": 2.51, "volume": 964495.0}, {"date": "2025-06-11", "close": 2.43, "volume": 477811.0}, {"date": "2025-06-12", "close": 2.41, "volume": 443831.0}, {"date": "2025-06-13", "close": 2.41, "volume": 746533.0}, {"date": "2025-06-16", "close": 2.37, "volume": 570431.0}, {"date": "2025-06-17", "close": 2.19, "volume": 798188.0}, {"date": "2025-06-18", "close": 2.38, "volume": 765618.0}, {"date": "2025-06-20", "close": 2.4, "volume": 1260030.0}, {"date": "2025-06-23", "close": 2.54, "volume": 683691.0}, {"date": "2025-06-24", "close": 2.62, "volume": 522809.0}, {"date": "2025-06-25", "close": 2.69, "volume": 781118.0}, {"date": "2025-06-26", "close": 2.6, "volume": 734414.0}, {"date": "2025-06-27", "close": 2.56, "volume": 3011077.0}, {"date": "2025-06-30", "close": 2.6, "volume": 445907.0}, {"date": "2025-07-01", "close": 2.58, "volume": 611601.0}, {"date": "2025-07-02", "close": 2.62, "volume": 779441.0}, {"date": "2025-07-03", "close": 2.78, "volume": 794726.0}, {"date": "2025-07-07", "close": 2.64, "volume": 536459.0}, {"date": "2025-07-08", "close": 2.65, "volume": 319878.0}, {"date": "2025-07-09", "close": 2.74, "volume": 598429.0}, {"date": "2025-07-10", "close": 2.85, "volume": 905563.0}, {"date": "2025-07-11", "close": 2.7, "volume": 1009555.0}, {"date": "2025-07-14", "close": 2.92, "volume": 906972.0}, {"date": "2025-07-15", "close": 2.98, "volume": 1114365.0}, {"date": "2025-07-16", "close": 3.13, "volume": 722272.0}, {"date": "2025-07-17", "close": 3.15, "volume": 1242744.0}, {"date": "2025-07-18", "close": 3.0, "volume": 662516.0}, {"date": "2025-07-21", "close": 3.07, "volume": 594937.0}, {"date": "2025-07-22", "close": 3.07, "volume": 527784.0}, {"date": "2025-07-23", "close": 3.33, "volume": 1170221.0}, {"date": "2025-07-24", "close": 3.16, "volume": 805248.0}, {"date": "2025-07-25", "close": 3.18, "volume": 594170.0}, {"date": "2025-07-28", "close": 3.2, "volume": 342940.0}, {"date": "2025-07-29", "close": 3.17, "volume": 605431.0}, {"date": "2025-07-30", "close": 3.05, "volume": 912069.0}, {"date": "2025-07-31", "close": 2.97, "volume": 697065.0}, {"date": "2025-08-01", "close": 2.95, "volume": 815266.0}, {"date": "2025-08-04", "close": 2.85, "volume": 814794.0}, {"date": "2025-08-05", "close": 2.93, "volume": 1447361.0}, {"date": "2025-08-06", "close": 2.91, "volume": 802966.0}, {"date": "2025-08-07", "close": 2.78, "volume": 375025.0}, {"date": "2025-08-08", "close": 2.7, "volume": 572164.0}, {"date": "2025-08-11", "close": 3.34, "volume": 1934932.0}, {"date": "2025-08-12", "close": 3.17, "volume": 1991899.0}, {"date": "2025-08-13", "close": 3.1, "volume": 7369629.0}, {"date": "2025-08-14", "close": 2.95, "volume": 2040184.0}, {"date": "2025-08-15", "close": 2.97, "volume": 1662863.0}, {"date": "2025-08-18", "close": 2.87, "volume": 984989.0}, {"date": "2025-08-19", "close": 2.72, "volume": 2087996.0}, {"date": "2025-08-20", "close": 2.78, "volume": 619724.0}, {"date": "2025-08-21", "close": 2.8, "volume": 753264.0}, {"date": "2025-08-22", "close": 3.02, "volume": 1449750.0}, {"date": "2025-08-25", "close": 3.02, "volume": 866031.0}, {"date": "2025-08-26", "close": 3.15, "volume": 631177.0}, {"date": "2025-08-27", "close": 3.28, "volume": 824170.0}, {"date": "2025-08-28", "close": 3.49, "volume": 1397489.0}, {"date": "2025-08-29", "close": 3.49, "volume": 702523.0}, {"date": "2025-09-02", "close": 3.43, "volume": 1300989.0}, {"date": "2025-09-03", "close": 3.37, "volume": 323243.0}, {"date": "2025-09-04", "close": 3.37, "volume": 394045.0}, {"date": "2025-09-05", "close": 3.44, "volume": 388871.0}, {"date": "2025-09-08", "close": 3.44, "volume": 911181.0}, {"date": "2025-09-09", "close": 3.48, "volume": 460359.0}, {"date": "2025-09-10", "close": 3.52, "volume": 1653196.0}, {"date": "2025-09-11", "close": 3.53, "volume": 1960496.0}, {"date": "2025-09-12", "close": 3.57, "volume": 595175.0}, {"date": "2025-09-15", "close": 3.69, "volume": 1266886.0}, {"date": "2025-09-16", "close": 3.61, "volume": 818981.0}, {"date": "2025-09-17", "close": 3.51, "volume": 807155.0}, {"date": "2025-09-18", "close": 3.68, "volume": 681295.0}, {"date": "2025-09-19", "close": 3.39, "volume": 6709160.0}, {"date": "2025-09-22", "close": 3.49, "volume": 1950816.0}, {"date": "2025-09-23", "close": 3.375, "volume": 1528012.0}, {"date": "2025-09-24", "close": 3.49, "volume": 1110565.0}, {"date": "2025-09-25", "close": 3.49, "volume": 1170362.0}, {"date": "2025-09-26", "close": 3.74, "volume": 1520291.0}, {"date": "2025-09-29", "close": 3.82, "volume": 1076199.0}, {"date": "2025-09-30", "close": 3.5, "volume": 2814281.0}, {"date": "2025-10-01", "close": 3.36, "volume": 2688018.0}, {"date": "2025-10-02", "close": 3.47, "volume": 1362471.0}, {"date": "2025-10-03", "close": 3.7, "volume": 1584581.0}, {"date": "2025-10-06", "close": 3.67, "volume": 2120980.0}, {"date": "2025-10-07", "close": 3.61, "volume": 1809188.0}, {"date": "2025-10-08", "close": 3.9, "volume": 1785380.0}, {"date": "2025-10-09", "close": 4.07, "volume": 1681827.0}, {"date": "2025-10-10", "close": 4.24, "volume": 2417406.0}, {"date": "2025-10-13", "close": 4.285, "volume": 1581768.0}, {"date": "2025-10-14", "close": 4.34, "volume": 588757.0}, {"date": "2025-10-15", "close": 4.77, "volume": 2075079.0}, {"date": "2025-10-16", "close": 4.52, "volume": 1526962.0}, {"date": "2025-10-17", "close": 4.26, "volume": 1841660.0}, {"date": "2025-10-20", "close": 4.05, "volume": 1420915.0}, {"date": "2025-10-21", "close": 4.1, "volume": 1244226.0}, {"date": "2025-10-22", "close": 4.16, "volume": 6641121.0}, {"date": "2025-10-23", "close": 3.89, "volume": 1227561.0}, {"date": "2025-10-24", "close": 3.97, "volume": 843127.0}, {"date": "2025-10-27", "close": 4.11, "volume": 1351925.0}, {"date": "2025-10-28", "close": 4.1, "volume": 923089.0}, {"date": "2025-10-29", "close": 3.78, "volume": 1630829.0}, {"date": "2025-10-30", "close": 3.72, "volume": 867940.0}, {"date": "2025-10-31", "close": 3.74, "volume": 2290325.0}, {"date": "2025-11-03", "close": 3.74, "volume": 1081381.0}, {"date": "2025-11-04", "close": 3.79, "volume": 1587948.0}, {"date": "2025-11-05", "close": 3.82, "volume": 2896429.0}, {"date": "2025-11-06", "close": 4.0, "volume": 1678969.0}, {"date": "2025-11-07", "close": 4.23, "volume": 2456243.0}, {"date": "2025-11-10", "close": 4.28, "volume": 2333278.0}, {"date": "2025-11-11", "close": 4.63, "volume": 4529306.0}, {"date": "2025-11-12", "close": 4.9, "volume": 1927353.0}, {"date": "2025-11-13", "close": 4.77, "volume": 1722686.0}, {"date": "2025-11-14", "close": 4.83, "volume": 1525773.0}, {"date": "2025-11-17", "close": 4.89, "volume": 2555239.0}, {"date": "2025-11-18", "close": 4.93, "volume": 2156733.0}, {"date": "2025-11-19", "close": 4.9, "volume": 1096060.0}, {"date": "2025-11-20", "close": 4.85, "volume": 1041079.0}, {"date": "2025-11-21", "close": 4.87, "volume": 2511335.0}, {"date": "2025-11-24", "close": 4.95, "volume": 2330289.0}, {"date": "2025-11-25", "close": 5.01, "volume": 2718455.0}, {"date": "2025-11-26", "close": 5.39, "volume": 3183103.0}, {"date": "2025-11-28", "close": 5.8, "volume": 1525413.0}, {"date": "2025-12-01", "close": 5.46, "volume": 3199809.0}, {"date": "2025-12-02", "close": 5.22, "volume": 1905683.0}, {"date": "2025-12-03", "close": 5.28, "volume": 2065461.0}, {"date": "2025-12-04", "close": 5.54, "volume": 1474322.0}, {"date": "2025-12-05", "close": 5.53, "volume": 1136265.0}, {"date": "2025-12-08", "close": 5.36, "volume": 1254066.0}, {"date": "2025-12-09", "close": 5.14, "volume": 1638887.0}, {"date": "2025-12-10", "close": 5.25, "volume": 1596232.0}, {"date": "2025-12-11", "close": 5.39, "volume": 1677898.0}, {"date": "2025-12-12", "close": 5.16, "volume": 1181778.0}, {"date": "2025-12-15", "close": 5.08, "volume": 1415206.0}, {"date": "2025-12-16", "close": 5.24, "volume": 1616824.0}, {"date": "2025-12-17", "close": 4.96, "volume": 2112723.0}, {"date": "2025-12-18", "close": 5.04, "volume": 1248180.0}, {"date": "2025-12-19", "close": 4.99, "volume": 8609233.0}, {"date": "2025-12-22", "close": 5.14, "volume": 1030236.0}, {"date": "2025-12-23", "close": 5.14, "volume": 1874756.0}, {"date": "2025-12-24", "close": 5.14, "volume": 630988.0}, {"date": "2025-12-26", "close": 5.17, "volume": 946089.0}, {"date": "2025-12-29", "close": 5.15, "volume": 689533.0}, {"date": "2025-12-30", "close": 5.38, "volume": 1663883.0}, {"date": "2025-12-31", "close": 5.37, "volume": 1834374.0}, {"date": "2026-01-02", "close": 5.17, "volume": 1441130.0}, {"date": "2026-01-05", "close": 4.99, "volume": 1594554.0}, {"date": "2026-01-06", "close": 4.91, "volume": 2406129.0}, {"date": "2026-01-07", "close": 5.45, "volume": 3104217.0}, {"date": "2026-01-08", "close": 5.17, "volume": 1780779.0}, {"date": "2026-01-09", "close": 5.35, "volume": 4347981.0}, {"date": "2026-01-12", "close": 5.21, "volume": 2530776.0}, {"date": "2026-01-13", "close": 5.58, "volume": 3318377.0}, {"date": "2026-01-14", "close": 6.04, "volume": 6449479.0}, {"date": "2026-01-15", "close": 5.8, "volume": 2922906.0}, {"date": "2026-01-16", "close": 5.7, "volume": 1769633.0}, {"date": "2026-01-20", "close": 5.71, "volume": 1022878.0}, {"date": "2026-01-21", "close": 5.9, "volume": 1921568.0}, {"date": "2026-01-22", "close": 6.27, "volume": 3646208.0}, {"date": "2026-01-23", "close": 5.9, "volume": 2342065.0}, {"date": "2026-01-26", "close": 6.19, "volume": 2835322.0}, {"date": "2026-01-27", "close": 6.41, "volume": 1798899.0}, {"date": "2026-01-28", "close": 6.16, "volume": 1569392.0}, {"date": "2026-01-29", "close": 6.38, "volume": 2666935.0}, {"date": "2026-01-30", "close": 6.4, "volume": 2839040.0}, {"date": "2026-02-02", "close": 6.52, "volume": 2385377.0}, {"date": "2026-02-03", "close": 6.42, "volume": 2461726.0}, {"date": "2026-02-04", "close": 6.33, "volume": 2596999.0}, {"date": "2026-02-05", "close": 6.22, "volume": 2172885.0}, {"date": "2026-02-06", "close": 6.52, "volume": 2008084.0}, {"date": "2026-02-09", "close": 6.69, "volume": 1373581.0}, {"date": "2026-02-10", "close": 6.6, "volume": 1328933.0}, {"date": "2026-02-11", "close": 6.44, "volume": 1611037.0}, {"date": "2026-02-12", "close": 6.34, "volume": 1575167.0}, {"date": "2026-02-13", "close": 6.28, "volume": 2517335.0}, {"date": "2026-02-17", "close": 6.39, "volume": 1290131.0}, {"date": "2026-02-18", "close": 6.47, "volume": 1465684.0}, {"date": "2026-02-19", "close": 6.39, "volume": 1456789.0}, {"date": "2026-02-20", "close": 6.17, "volume": 1359373.0}, {"date": "2026-02-23", "close": 5.89, "volume": 1799986.0}, {"date": "2026-02-24", "close": 6.0, "volume": 2051087.0}, {"date": "2026-02-25", "close": 5.89, "volume": 2242417.0}, {"date": "2026-02-26", "close": 5.78, "volume": 2722013.0}, {"date": "2026-02-27", "close": 5.65, "volume": 3697149.0}, {"date": "2026-03-02", "close": 5.68, "volume": 2281462.0}, {"date": "2026-03-03", "close": 5.53, "volume": 3173595.0}, {"date": "2026-03-04", "close": 5.69, "volume": 2080682.0}, {"date": "2026-03-05", "close": 5.53, "volume": 2823256.0}, {"date": "2026-03-06", "close": 5.51, "volume": 1845393.0}, {"date": "2026-03-09", "close": 5.42, "volume": 1897312.0}, {"date": "2026-03-10", "close": 5.57, "volume": 2248107.0}, {"date": "2026-03-11", "close": 5.59, "volume": 1454504.0}, {"date": "2026-03-12", "close": 5.19, "volume": 1465103.0}, {"date": "2026-03-13", "close": 5.19, "volume": 1058600.0}, {"date": "2026-03-16", "close": 5.41, "volume": 1467011.0}, {"date": "2026-03-17", "close": 5.45, "volume": 2570580.0}, {"date": "2026-03-18", "close": 5.32, "volume": 1487476.0}, {"date": "2026-03-19", "close": 5.39, "volume": 1992941.0}, {"date": "2026-03-20", "close": 5.15, "volume": 5577184.0}, {"date": "2026-03-23", "close": 5.04, "volume": 1634150.0}, {"date": "2026-03-24", "close": 5.33, "volume": 1850674.0}, {"date": "2026-03-25", "close": 5.49, "volume": 1366820.0}, {"date": "2026-03-26", "close": 5.33, "volume": 1327422.0}, {"date": "2026-03-27", "close": 5.21, "volume": 1355902.0}, {"date": "2026-03-30", "close": 5.1, "volume": 1281362.0}, {"date": "2026-03-31", "close": 5.29, "volume": 4366986.0}, {"date": "2026-04-01", "close": 5.43, "volume": 1912443.0}, {"date": "2026-04-02", "close": 5.45, "volume": 3183387.0}, {"date": "2026-04-06", "close": 5.49, "volume": 3197512.0}, {"date": "2026-04-07", "close": 5.31, "volume": 1624411.0}, {"date": "2026-04-08", "close": 5.4, "volume": 3059872.0}, {"date": "2026-04-09", "close": 5.45, "volume": 2686305.0}, {"date": "2026-04-10", "close": 5.17, "volume": 3158300.0}, {"date": "2026-04-13", "close": 5.2, "volume": 2348974.0}, {"date": "2026-04-14", "close": 5.44, "volume": 3542884.0}, {"date": "2026-04-15", "close": 5.85, "volume": 3192236.0}, {"date": "2026-04-16", "close": 6.53, "volume": 7118346.0}, {"date": "2026-04-17", "close": 6.0, "volume": 3732231.0}, {"date": "2026-04-20", "close": 5.415, "volume": 2761918.0}, {"date": "2026-04-21", "close": 5.24, "volume": 2735485.0}, {"date": "2026-04-22", "close": 5.32, "volume": 1848926.0}, {"date": "2026-04-23", "close": 5.21, "volume": 1079628.0}, {"date": "2026-04-24", "close": 5.03, "volume": 5058845.0}, {"date": "2026-04-27", "close": 1.79, "volume": 159018600.0}, {"date": "2026-04-28", "close": 1.84, "volume": 37557570.0}, {"date": "2026-04-29", "close": 1.67, "volume": 24705590.0}, {"date": "2026-04-30", "close": 1.77, "volume": 13524570.0}, {"date": "2026-05-01", "close": 1.96, "volume": 10661870.0}, {"date": "2026-05-04", "close": 1.94, "volume": 13602120.0}, {"date": "2026-05-05", "close": 1.95, "volume": 7685851.0}, {"date": "2026-05-06", "close": 1.87, "volume": 11551810.0}, {"date": "2026-05-07", "close": 1.81, "volume": 8770451.0}, {"date": "2026-05-08", "close": 1.83, "volume": 6529812.0}, {"date": "2026-05-11", "close": 1.83, "volume": 5811889.0}, {"date": "2026-05-12", "close": 1.87, "volume": 5213525.0}, {"date": "2026-05-13", "close": 1.97, "volume": 5385605.0}, {"date": "2026-05-14", "close": 1.98, "volume": 5574862.0}, {"date": "2026-05-15", "close": 1.86, "volume": 3874410.0}, {"date": "2026-05-18", "close": 1.83, "volume": 4591742.0}, {"date": "2026-05-19", "close": 1.81, "volume": 3731801.0}, {"date": "2026-05-20", "close": 1.89, "volume": 3810361.0}, {"date": "2026-05-21", "close": 1.93, "volume": 6576810.0}, {"date": "2026-05-22", "close": 2.07, "volume": 5945503.0}, {"date": "2026-05-26", "close": 2.2, "volume": 4729744.0}, {"date": "2026-05-27", "close": 2.27, "volume": 6726136.0}, {"date": "2026-05-28", "close": 2.41, "volume": 4832191.0}, {"date": "2026-05-29", "close": 2.38, "volume": 6051262.0}, {"date": "2026-06-01", "close": 2.22, "volume": 5708993.0}, {"date": "2026-06-02", "close": 2.08, "volume": 5189986.0}, {"date": "2026-06-03", "close": 2.1, "volume": 3508970.0}, {"date": "2026-06-04", "close": 2.13, "volume": 4479009.0}, {"date": "2026-06-05", "close": 2.04, "volume": 3144370.0}, {"date": "2026-06-08", "close": 2.02, "volume": 2267969.0}, {"date": "2026-06-09", "close": 2.06, "volume": 2327289.0}, {"date": "2026-06-10", "close": 1.92, "volume": 3521747.0}, {"date": "2026-06-11", "close": 2.01, "volume": 3589309.0}, {"date": "2026-06-12", "close": 2.03, "volume": 2049688.0}, {"date": "2026-06-15", "close": 2.04, "volume": 2174768.0}, {"date": "2026-06-16", "close": 1.97, "volume": 2532656.0}, {"date": "2026-06-17", "close": 2.05, "volume": 3744497.0}, {"date": "2026-06-18", "close": 2.02, "volume": 9276475.0}, {"date": "2026-06-22", "close": 2.1, "volume": 3390340.0}, {"date": "2026-06-23", "close": 2.06, "volume": 3107129.0}, {"date": "2026-06-24", "close": 2.02, "volume": 3137885.0}, {"date": "2026-06-25", "close": 2.07, "volume": 2518458.0}, {"date": "2026-06-26", "close": 2.08, "volume": 7606102.0}, {"date": "2026-06-29", "close": 2.16, "volume": 2836724.0}, {"date": "2026-06-30", "close": 2.19, "volume": 3888526.0}, {"date": "2026-07-01", "close": 2.18, "volume": 2379040.0}, {"date": "2026-07-02", "close": 2.27, "volume": 2939846.0}, {"date": "2026-07-06", "close": 2.29, "volume": 2481789.0}, {"date": "2026-07-07", "close": 2.32, "volume": 3212752.0}, {"date": "2026-07-08", "close": 2.34, "volume": 3881914.0}, {"date": "2026-07-09", "close": 2.31, "volume": 1972847.0}, {"date": "2026-07-10", "close": 2.33, "volume": 2797353.0}, {"date": "2026-07-13", "close": 2.26, "volume": 1879366.0}, {"date": "2026-07-14", "close": 2.19, "volume": 2013765.0}, {"date": "2026-07-15", "close": 2.14, "volume": 1685244.0}, {"date": "2026-07-16", "close": 2.1, "volume": 1760205.0}, {"date": "2026-07-17", "close": 2.05, "volume": 2143118.0}, {"date": "2026-07-20", "close": 2.02, "volume": 1906655.0}, {"date": "2026-07-21", "close": 2.1, "volume": 1620718.0}, {"date": "2026-07-22", "close": 2.04, "volume": 1771804.0}, {"date": "2026-07-23", "close": 2.12, "volume": 2266567.0}, {"date": "2026-07-24", "close": 2.07, "volume": 1589937.0}, {"date": "2026-07-27", "close": 2.08, "volume": 3401640.0}, {"date": "2026-07-28", "close": 2.04, "volume": 3147926.0}, {"date": "2026-07-29", "close": 1.94, "volume": 3176181.0}, {"date": "2026-07-30", "close": 1.94, "volume": 1913204.0}, {"date": "2026-07-31", "close": 1.91, "volume": 2640537.0}, {"date": "2026-08-03", "close": 1.885, "volume": 3511490.0}, {"date": "2026-08-04", "close": 1.98, "volume": 3050298.0}, {"date": "2026-08-05", "close": 1.89, "volume": 4253430.0}, {"date": "2026-08-06", "close": 1.99, "volume": 6688585.0}, {"date": "2026-08-07", "close": 2.15, "volume": 3827246.0}, {"date": "2026-08-10", "close": 2.22, "volume": 4205751.0}, {"date": "2026-08-11", "close": 2.2, "volume": 3984649.0}, {"date": "2026-08-12", "close": 2.37, "volume": 8291258.0}, {"date": "2026-08-13", "close": 2.26, "volume": 2272293.0}, {"date": "2026-08-14", "close": 2.25, "volume": 1362180.0}, {"date": "2026-08-17", "close": 2.31, "volume": 2369229.0}, {"date": "2026-08-18", "close": 2.39, "volume": 2934326.0}, {"date": "2026-08-19", "close": 2.48, "volume": 3903263.0}, {"date": "2026-08-20", "close": 2.36, "volume": 2179350.0}, {"date": "2026-08-21", "close": 2.4, "volume": 2032331.0}, {"date": "2026-08-24", "close": 2.4, "volume": 974876.0}, {"date": "2026-08-25", "close": 2.53, "volume": 2295274.0}, {"date": "2026-08-26", "close": 2.43, "volume": 1445009.0}, {"date": "2026-08-27", "close": 2.52, "volume": 1941408.0}, {"date": "2026-08-28", "close": 2.4, "volume": 2567637.0}, {"date": "2026-08-31", "close": 2.39, "volume": 3523042.0}, {"date": "2026-09-01", "close": 2.31, "volume": 1512903.0}, {"date": "2026-09-02", "close": 2.43, "volume": 2539819.0}, {"date": "2026-09-03", "close": 2.37, "volume": 2559952.0}, {"date": "2026-09-04", "close": 2.38, "volume": 2548324.0}, {"date": "2026-09-08", "close": 2.21, "volume": 2428040.0}, {"date": "2026-09-09", "close": 2.18, "volume": 2614911.0}, {"date": "2026-09-10", "close": 2.05, "volume": 2541061.0}, {"date": "2026-09-11", "close": 2.0, "volume": 4828614.0}, {"date": "2026-09-14", "close": 1.96, "volume": 2278976.0}, {"date": "2026-09-15", "close": 1.85, "volume": 2440059.0}, {"date": "2026-09-16", "close": 1.83, "volume": 2242999.0}, {"date": "2026-09-17", "close": 1.85, "volume": 2515917.0}, {"date": "2026-09-18", "close": 1.9, "volume": 8210036.0}], "refreshing": true}