{"ticker": "HOWL", "overview": {"name": "Werewolf Therapeutics, Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HOWL", "has_prices": true, "as_of": "2026-10-30", "last": 0.9861, "prev_close": 1.1, "change": -0.11390000000000011, "change_pct": -0.10354545454545463, "session_volume": 415557.0, "vwap_5": 1.030494101170153, "vwap_20": 0.9908391983717221, "vwap_60": 0.8132311614158451, "vwap_250": 0.7731288876128667, "high_52w": 1.31, "low_52w": 0.308, "avg_volume_20": 412607.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001732748-26-000003", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "Peter Moll", "who_key": "MOLL PETER", "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": null, "country": "", "headline": "MOLL PETER takes a 5.2% passive stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1732748/0001732748-26-000003-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61417}, {"id": "13DG-0001346824-26-000187", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 4.1% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000187-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0001346824-26-000185", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 6% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000185-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189577}, {"id": "13DG-0001346824-26-000180", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 7.5% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000180-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199657}, {"id": "13DG-0001346824-26-000175", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 10.6% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000175-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208297}, {"id": "13DG-0001346824-26-000131", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 12.6% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000131-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0001609492-26-000006", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "MPM BioVentures 2014, L.P. moves to a 1.6% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1609492/0001609492-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251497}, {"id": "13DG-0001609492-26-000004", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "MPM BioVentures 2014, L.P. moves to a 2.3% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1609492/0001609492-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}], "recent_buys": [], "institutional": [{"id": "13DG-0001732748-26-000003", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "Peter Moll", "who_key": "MOLL PETER", "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": null, "country": "", "headline": "MOLL PETER takes a 5.2% passive stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1732748/0001732748-26-000003-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61417}, {"id": "13DG-0001346824-26-000187", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 4.1% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000187-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0001346824-26-000185", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 6% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000185-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-24", "mins": 189577}, {"id": "13DG-0001346824-26-000180", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 7.5% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000180-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-17", "mins": 199657}, {"id": "13DG-0001346824-26-000175", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 10.6% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000175-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208297}, {"id": "13DG-0001346824-26-000131", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 12.6% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000131-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0001609492-26-000006", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "MPM BioVentures 2014, L.P. moves to a 1.6% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1609492/0001609492-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251497}, {"id": "13DG-0001609492-26-000004", "src": "13DG", "ticker": "HOWL", "cik": "1785530", "company": "Werewolf Therapeutics, Inc.", "company_raw": "Werewolf Therapeutics, Inc.", "who": "MPM BioVentures 2014, L.P.", "who_key": "MPM BioVentures 2014, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "MPM BioVentures 2014, L.P. moves to a 2.3% activist stake in HOWL", "source_url": "https://www.sec.gov/Archives/edgar/data/1609492/0001609492-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.4312", "new_value": "0.8735", "effective": "2026-08-21", "evidence": "HOWL moved 1:2 in one session on 2026-08-21 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-11-01T13:25:19.859341"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Werewolf Therapeutics, Inc. - Common Stock", "new_value": "Werewolf Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001785530", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001785530", "applied": 1, "detected_at": "2026-10-25T02:44:57.518773"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HOWL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-04-30", "close": 16.1, "volume": 3452480.0}, {"date": "2021-05-03", "close": 16.26, "volume": 372160.0}, {"date": "2021-05-04", "close": 16.03, "volume": 182158.0}, {"date": "2021-05-05", "close": 15.91, "volume": 124030.0}, {"date": "2021-05-06", "close": 13.64, "volume": 420004.0}, {"date": "2021-05-07", "close": 14.25, "volume": 165156.0}, {"date": "2021-05-10", "close": 13.87, "volume": 182209.0}, {"date": "2021-05-11", "close": 12.99, "volume": 402787.0}, {"date": "2021-05-12", "close": 12.91, "volume": 141076.0}, {"date": "2021-05-13", "close": 11.6, "volume": 192574.0}, {"date": "2021-05-14", "close": 11.63, "volume": 75323.0}, {"date": "2021-05-17", "close": 11.97, "volume": 56434.0}, {"date": "2021-05-18", "close": 12.06, "volume": 216365.0}, {"date": "2021-05-19", "close": 11.88, "volume": 97105.0}, {"date": "2021-05-20", "close": 11.99, "volume": 147060.0}, {"date": "2021-05-21", "close": 12.26, "volume": 229211.0}, {"date": "2021-05-24", "close": 12.18, "volume": 128224.0}, {"date": "2021-05-25", "close": 12.89, "volume": 301008.0}, {"date": "2021-05-26", "close": 12.83, "volume": 196640.0}, {"date": "2021-05-27", "close": 14.63, "volume": 202640.0}, {"date": "2021-05-28", "close": 14.88, "volume": 208112.0}, {"date": "2021-06-01", "close": 13.81, "volume": 59858.0}, {"date": "2021-06-02", "close": 13.64, "volume": 21304.0}, {"date": "2021-06-03", "close": 12.93, "volume": 47539.0}, {"date": "2021-06-04", "close": 12.36, "volume": 52110.0}, {"date": "2021-06-07", "close": 12.14, "volume": 67298.0}, {"date": "2021-06-08", "close": 11.86, "volume": 62104.0}, {"date": "2021-06-09", "close": 12.15, "volume": 55902.0}, {"date": "2021-06-10", "close": 12.55, "volume": 55813.0}, {"date": "2021-06-11", "close": 12.27, "volume": 39646.0}, {"date": "2021-06-14", "close": 12.73, "volume": 372937.0}, {"date": "2021-06-15", "close": 12.85, "volume": 46307.0}, {"date": "2021-06-16", "close": 13.66, "volume": 76702.0}, {"date": "2021-06-17", "close": 14.97, "volume": 152990.0}, {"date": "2021-06-18", "close": 14.52, "volume": 221870.0}, {"date": "2021-06-21", "close": 15.06, "volume": 89174.0}, {"date": "2021-06-22", "close": 14.93, "volume": 62748.0}, {"date": "2021-06-23", "close": 14.87, "volume": 41083.0}, {"date": "2021-06-24", "close": 15.21, "volume": 100831.0}, {"date": "2021-06-25", "close": 14.83, "volume": 856623.0}, {"date": "2021-06-28", "close": 15.63, "volume": 330771.0}, {"date": "2021-06-29", "close": 15.9, "volume": 318270.0}, {"date": "2021-06-30", "close": 17.44, "volume": 234540.0}, {"date": "2021-07-01", "close": 19.23, "volume": 196270.0}, {"date": "2021-07-02", "close": 20.31, "volume": 113237.0}, {"date": "2021-07-06", "close": 17.43, "volume": 119048.0}, {"date": "2021-07-07", "close": 15.67, "volume": 37632.0}, {"date": "2021-07-08", "close": 15.39, "volume": 34118.0}, {"date": "2021-07-09", "close": 14.87, "volume": 34351.0}, {"date": "2021-07-12", "close": 15.74, "volume": 42153.0}, {"date": "2021-07-13", "close": 15.42, "volume": 33012.0}, {"date": "2021-07-14", "close": 15.2, "volume": 63510.0}, {"date": "2021-07-15", "close": 15.71, "volume": 47366.0}, {"date": "2021-07-16", "close": 15.89, "volume": 32116.0}, {"date": "2021-07-19", "close": 16.81, "volume": 25274.0}, {"date": "2021-07-20", "close": 19.82, "volume": 119645.0}, {"date": "2021-07-21", "close": 19.82, "volume": 52784.0}, {"date": "2021-07-22", "close": 19.99, "volume": 117487.0}, {"date": "2021-07-23", "close": 18.31, "volume": 38793.0}, {"date": "2021-07-26", "close": 19.45, "volume": 48717.0}, {"date": "2021-07-27", "close": 18.86, "volume": 39785.0}, {"date": "2021-07-28", "close": 18.48, "volume": 41886.0}, {"date": "2021-07-29", "close": 17.67, "volume": 28897.0}, {"date": "2021-07-30", "close": 17.42, "volume": 20637.0}, {"date": "2021-08-02", "close": 16.56, "volume": 49009.0}, {"date": "2021-08-03", "close": 15.66, "volume": 50439.0}, {"date": "2021-08-04", "close": 16.18, "volume": 16980.0}, {"date": "2021-08-05", "close": 15.71, "volume": 17569.0}, {"date": "2021-08-06", "close": 15.43, "volume": 16558.0}, {"date": "2021-08-09", "close": 14.87, "volume": 12537.0}, {"date": "2021-08-10", "close": 14.98, "volume": 12159.0}, {"date": "2021-08-11", "close": 14.97, "volume": 16193.0}, {"date": "2021-08-12", "close": 15.22, "volume": 25673.0}, {"date": "2021-08-13", "close": 14.44, "volume": 13495.0}, {"date": "2021-08-16", "close": 13.89, "volume": 25072.0}, {"date": "2021-08-17", "close": 14.57, "volume": 30248.0}, {"date": "2021-08-18", "close": 16.4, "volume": 56978.0}, {"date": "2021-08-19", "close": 16.98, "volume": 32513.0}, {"date": "2021-08-20", "close": 17.03, "volume": 11227.0}, {"date": "2021-08-23", "close": 18.08, "volume": 16803.0}, {"date": "2021-08-24", "close": 17.13, "volume": 7049.0}, {"date": "2021-08-25", "close": 18.32, "volume": 16253.0}, {"date": "2021-08-26", "close": 16.97, "volume": 9281.0}, {"date": "2021-08-27", "close": 17.69, "volume": 10642.0}, {"date": "2021-08-30", "close": 17.41, "volume": 7748.0}, {"date": "2021-08-31", "close": 17.8, "volume": 8717.0}, {"date": "2021-09-01", "close": 18.58, "volume": 8164.0}, {"date": "2021-09-02", "close": 17.75, "volume": 16134.0}, {"date": "2021-09-03", "close": 17.75, "volume": 32909.0}, {"date": "2021-09-07", "close": 18.83, "volume": 38247.0}, {"date": "2021-09-08", "close": 17.67, "volume": 13874.0}, {"date": "2021-09-09", "close": 17.5, "volume": 8912.0}, {"date": "2021-09-10", "close": 17.05, "volume": 24842.0}, {"date": "2021-09-13", "close": 17.67, "volume": 8682.0}, {"date": "2021-09-14", "close": 17.14, "volume": 40226.0}, {"date": "2021-09-15", "close": 17.3, "volume": 10119.0}, {"date": "2021-09-16", "close": 17.28, "volume": 10787.0}, {"date": "2021-09-17", "close": 17.75, "volume": 51680.0}, {"date": "2021-09-20", "close": 16.73, "volume": 7617.0}, {"date": "2021-09-21", "close": 17.17, "volume": 5334.0}, {"date": "2021-09-22", "close": 17.51, "volume": 8679.0}, {"date": "2021-09-23", "close": 17.74, "volume": 10870.0}, {"date": "2021-09-24", "close": 17.7, "volume": 4598.0}, {"date": "2021-09-27", "close": 17.45, "volume": 17467.0}, {"date": "2021-09-28", "close": 17.05, "volume": 2538.0}, {"date": "2021-09-29", "close": 17.54, "volume": 3438.0}, {"date": "2021-09-30", "close": 17.16, "volume": 9054.0}, {"date": "2021-10-01", "close": 17.25, "volume": 4856.0}, {"date": "2021-10-04", "close": 17.65, "volume": 45725.0}, {"date": "2021-10-05", "close": 17.3, "volume": 13559.0}, {"date": "2021-10-06", "close": 17.31, "volume": 19080.0}, {"date": "2021-10-07", "close": 16.73, "volume": 38070.0}, {"date": "2021-10-08", "close": 15.9, "volume": 14690.0}, {"date": "2021-10-11", "close": 15.85, "volume": 7001.0}, {"date": "2021-10-12", "close": 15.96, "volume": 12687.0}, {"date": "2021-10-13", "close": 16.43, "volume": 6119.0}, {"date": "2021-10-14", "close": 16.44, "volume": 5105.0}, {"date": "2021-10-15", "close": 17.07, "volume": 27195.0}, {"date": "2021-10-18", "close": 16.25, "volume": 14261.0}, {"date": "2021-10-19", "close": 16.31, "volume": 9346.0}, {"date": "2021-10-20", "close": 16.25, "volume": 11506.0}, {"date": "2021-10-21", "close": 16.0, "volume": 15900.0}, {"date": "2021-10-22", "close": 16.19, "volume": 35931.0}, {"date": "2021-10-25", "close": 16.25, "volume": 12473.0}, {"date": "2021-10-26", "close": 15.37, "volume": 77291.0}, {"date": "2021-10-27", "close": 15.46, "volume": 6451.0}, {"date": "2021-10-28", "close": 15.97, "volume": 8437.0}, {"date": "2021-10-29", "close": 15.67, "volume": 21647.0}, {"date": "2021-11-01", "close": 16.01, "volume": 23254.0}, {"date": "2021-11-02", "close": 16.2, "volume": 49799.0}, {"date": "2021-11-03", "close": 15.88, "volume": 41177.0}, {"date": "2021-11-04", "close": 15.99, "volume": 42813.0}, {"date": "2021-11-05", "close": 16.09, "volume": 43583.0}, {"date": "2021-11-08", "close": 15.7, "volume": 40451.0}, {"date": "2021-11-09", "close": 15.73, "volume": 79171.0}, {"date": "2021-11-10", "close": 16.0, "volume": 21421.0}, {"date": "2021-11-11", "close": 16.02, "volume": 26443.0}, {"date": "2021-11-12", "close": 16.04, "volume": 34640.0}, {"date": "2021-11-15", "close": 15.98, "volume": 15087.0}, {"date": "2021-11-16", "close": 15.95, "volume": 43001.0}, {"date": "2021-11-17", "close": 16.25, "volume": 59302.0}, {"date": "2021-11-18", "close": 16.35, "volume": 67136.0}, {"date": "2021-11-19", "close": 16.0, "volume": 38126.0}, {"date": "2021-11-22", "close": 15.75, "volume": 55890.0}, {"date": "2021-11-23", "close": 14.75, "volume": 77216.0}, {"date": "2021-11-24", "close": 14.96, "volume": 68810.0}, {"date": "2021-11-26", "close": 14.98, "volume": 77414.0}, {"date": "2021-11-29", "close": 14.96, "volume": 194714.0}, {"date": "2021-11-30", "close": 14.49, "volume": 117883.0}, {"date": "2021-12-01", "close": 13.7, "volume": 116292.0}, {"date": "2021-12-02", "close": 14.03, "volume": 106115.0}, {"date": "2021-12-03", "close": 14.4, "volume": 145637.0}, {"date": "2021-12-06", "close": 15.1, "volume": 240986.0}, {"date": "2021-12-07", "close": 15.53, "volume": 180476.0}, {"date": "2021-12-08", "close": 15.54, "volume": 158627.0}, {"date": "2021-12-09", "close": 14.96, "volume": 150657.0}, {"date": "2021-12-10", "close": 14.68, "volume": 98869.0}, {"date": "2021-12-13", "close": 14.14, "volume": 149426.0}, {"date": "2021-12-14", "close": 13.94, "volume": 164629.0}, {"date": "2021-12-15", "close": 13.93, "volume": 188876.0}, {"date": "2021-12-16", "close": 13.36, "volume": 231951.0}, {"date": "2021-12-17", "close": 12.41, "volume": 2217475.0}, {"date": "2021-12-20", "close": 11.68, "volume": 194384.0}, {"date": "2021-12-21", "close": 11.48, "volume": 140408.0}, {"date": "2021-12-22", "close": 11.75, "volume": 78783.0}, {"date": "2021-12-23", "close": 12.3, "volume": 39555.0}, {"date": "2021-12-27", "close": 11.97, "volume": 28022.0}, {"date": "2021-12-28", "close": 11.61, "volume": 48230.0}, {"date": "2021-12-29", "close": 11.52, "volume": 72634.0}, {"date": "2021-12-30", "close": 12.19, "volume": 52233.0}, {"date": "2021-12-31", "close": 11.91, "volume": 162723.0}, {"date": "2022-01-03", "close": 12.22, "volume": 101017.0}, {"date": "2022-01-04", "close": 12.0, "volume": 72418.0}, {"date": "2022-01-05", "close": 11.84, "volume": 48600.0}, {"date": "2022-01-06", "close": 11.55, "volume": 52994.0}, {"date": "2022-01-07", "close": 11.08, "volume": 22041.0}, {"date": "2022-01-10", "close": 10.03, "volume": 49546.0}, {"date": "2022-01-11", "close": 9.65, "volume": 39949.0}, {"date": "2022-01-12", "close": 8.99, "volume": 66792.0}, {"date": "2022-01-13", "close": 8.79, "volume": 26867.0}, {"date": "2022-01-14", "close": 8.92, "volume": 40979.0}, {"date": "2022-01-18", "close": 8.25, "volume": 153348.0}, {"date": "2022-01-19", "close": 8.23, "volume": 29117.0}, {"date": "2022-01-20", "close": 7.54, "volume": 36048.0}, {"date": "2022-01-21", "close": 7.46, "volume": 113531.0}, {"date": "2022-01-24", "close": 7.9, "volume": 428385.0}, {"date": "2022-01-25", "close": 8.43, "volume": 49610.0}, {"date": "2022-01-26", "close": 8.03, "volume": 52270.0}, {"date": "2022-01-27", "close": 8.42, "volume": 113725.0}, {"date": "2022-01-28", "close": 8.6, "volume": 68164.0}, {"date": "2022-01-31", "close": 9.11, "volume": 46851.0}, {"date": "2022-02-01", "close": 8.51, "volume": 56518.0}, {"date": "2022-02-02", "close": 7.73, "volume": 65434.0}, {"date": "2022-02-03", "close": 7.08, "volume": 54818.0}, {"date": "2022-02-04", "close": 6.92, "volume": 39566.0}, {"date": "2022-02-07", "close": 7.33, "volume": 43918.0}, {"date": "2022-02-08", "close": 7.03, "volume": 40083.0}, {"date": "2022-02-09", "close": 7.37, "volume": 33851.0}, {"date": "2022-02-10", "close": 7.05, "volume": 51100.0}, {"date": "2022-02-11", "close": 6.83, "volume": 42323.0}, {"date": "2022-02-14", "close": 6.78, "volume": 32698.0}, {"date": "2022-02-15", "close": 7.49, "volume": 54384.0}, {"date": "2022-02-16", "close": 7.33, "volume": 35007.0}, {"date": "2022-02-17", "close": 6.82, "volume": 47842.0}, {"date": "2022-02-18", "close": 6.93, "volume": 62917.0}, {"date": "2022-02-22", "close": 7.32, "volume": 105468.0}, {"date": "2022-02-23", "close": 7.38, "volume": 90115.0}, {"date": "2022-02-24", "close": 7.94, "volume": 49023.0}, {"date": "2022-02-25", "close": 7.46, "volume": 68638.0}, {"date": "2022-02-28", "close": 7.16, "volume": 68683.0}, {"date": "2022-03-01", "close": 6.02, "volume": 105540.0}, {"date": "2022-03-02", "close": 5.91, "volume": 94452.0}, {"date": "2022-03-03", "close": 5.36, "volume": 114167.0}, {"date": "2022-03-04", "close": 5.13, "volume": 55780.0}, {"date": "2022-03-07", "close": 4.94, "volume": 55828.0}, {"date": "2022-03-08", "close": 5.21, "volume": 55769.0}, {"date": "2022-03-09", "close": 5.8, "volume": 58933.0}, {"date": "2022-03-10", "close": 5.49, "volume": 54009.0}, {"date": "2022-03-11", "close": 5.1, "volume": 111231.0}, {"date": "2022-03-14", "close": 4.58, "volume": 49562.0}, {"date": "2022-03-15", "close": 4.59, "volume": 46869.0}, {"date": "2022-03-16", "close": 4.46, "volume": 52955.0}, {"date": "2022-03-17", "close": 4.62, "volume": 33802.0}, {"date": "2022-03-18", "close": 4.93, "volume": 224256.0}, {"date": "2022-03-21", "close": 4.26, "volume": 49168.0}, {"date": "2022-03-22", "close": 4.28, "volume": 49394.0}, {"date": "2022-03-23", "close": 3.88, "volume": 103595.0}, {"date": "2022-03-24", "close": 3.71, "volume": 88189.0}, {"date": "2022-03-25", "close": 3.9, "volume": 57697.0}, {"date": "2022-03-28", "close": 3.89, "volume": 41564.0}, {"date": "2022-03-29", "close": 4.25, "volume": 75296.0}, {"date": "2022-03-30", "close": 4.13, "volume": 54717.0}, {"date": "2022-03-31", "close": 4.4, "volume": 59154.0}, {"date": "2022-04-01", "close": 4.5, "volume": 75408.0}, {"date": "2022-04-04", "close": 4.71, "volume": 82975.0}, {"date": "2022-04-05", "close": 4.72, "volume": 105829.0}, {"date": "2022-04-06", "close": 4.73, "volume": 70535.0}, {"date": "2022-04-07", "close": 5.84, "volume": 12043870.0}, {"date": "2022-04-08", "close": 5.88, "volume": 1286967.0}, {"date": "2022-04-11", "close": 4.98, "volume": 470786.0}, {"date": "2022-04-12", "close": 4.39, "volume": 353562.0}, {"date": "2022-04-13", "close": 4.37, "volume": 184760.0}, {"date": "2022-04-14", "close": 4.59, "volume": 178906.0}, {"date": "2022-04-18", "close": 4.19, "volume": 168243.0}, {"date": "2022-04-19", "close": 4.15, "volume": 145217.0}, {"date": "2022-04-20", "close": 4.29, "volume": 213262.0}, {"date": "2022-04-21", "close": 4.2, "volume": 119003.0}, {"date": "2022-04-22", "close": 4.37, "volume": 108939.0}, {"date": "2022-04-25", "close": 4.17, "volume": 121128.0}, {"date": "2022-04-26", "close": 4.08, "volume": 299011.0}, {"date": "2022-04-27", "close": 4.04, "volume": 159389.0}, {"date": "2022-04-28", "close": 5.11, "volume": 695783.0}, {"date": "2022-04-29", "close": 4.45, "volume": 209674.0}, {"date": "2022-05-02", "close": 4.35, "volume": 145375.0}, {"date": "2022-05-03", "close": 5.04, "volume": 270461.0}, {"date": "2022-05-04", "close": 5.33, "volume": 211494.0}, {"date": "2022-05-05", "close": 5.4, "volume": 87728.0}, {"date": "2022-05-06", "close": 5.25, "volume": 64603.0}, {"date": "2022-05-09", "close": 5.39, "volume": 121029.0}, {"date": "2022-05-10", "close": 5.98, "volume": 192036.0}, {"date": "2022-05-11", "close": 5.57, "volume": 144904.0}, {"date": "2022-05-12", "close": 5.48, "volume": 109764.0}, {"date": "2022-05-13", "close": 4.74, "volume": 197530.0}, {"date": "2022-05-16", "close": 4.55, "volume": 88604.0}, {"date": "2022-05-17", "close": 4.86, "volume": 71114.0}, {"date": "2022-05-18", "close": 3.96, "volume": 319466.0}, {"date": "2022-05-19", "close": 4.49, "volume": 99140.0}, {"date": "2022-05-20", "close": 4.5, "volume": 89013.0}, {"date": "2022-05-23", "close": 4.18, "volume": 40973.0}, {"date": "2022-05-24", "close": 4.13, "volume": 49186.0}, {"date": "2022-05-25", "close": 4.18, "volume": 35942.0}, {"date": "2022-05-26", "close": 3.92, "volume": 74908.0}, {"date": "2022-05-27", "close": 3.95, "volume": 39745.0}, {"date": "2022-05-31", "close": 3.79, "volume": 76180.0}, {"date": "2022-06-01", "close": 3.43, "volume": 131576.0}, {"date": "2022-06-02", "close": 3.79, "volume": 85842.0}, {"date": "2022-06-03", "close": 4.27, "volume": 102397.0}, {"date": "2022-06-06", "close": 4.1, "volume": 128064.0}, {"date": "2022-06-07", "close": 4.97, "volume": 194942.0}, {"date": "2022-06-08", "close": 5.01, "volume": 90772.0}, {"date": "2022-06-09", "close": 5.48, "volume": 171661.0}, {"date": "2022-06-10", "close": 4.62, "volume": 97838.0}, {"date": "2022-06-13", "close": 4.86, "volume": 172054.0}, {"date": "2022-06-14", "close": 4.7, "volume": 111843.0}, {"date": "2022-06-15", "close": 4.64, "volume": 57894.0}, {"date": "2022-06-16", "close": 4.17, "volume": 97441.0}, {"date": "2022-06-17", "close": 4.07, "volume": 124305.0}, {"date": "2022-06-21", "close": 3.88, "volume": 138119.0}, {"date": "2022-06-22", "close": 4.25, "volume": 119553.0}, {"date": "2022-06-23", "close": 4.59, "volume": 142980.0}, {"date": "2022-06-24", "close": 4.7, "volume": 3165432.0}, {"date": "2022-06-27", "close": 4.38, "volume": 161937.0}, {"date": "2022-06-28", "close": 4.21, "volume": 47309.0}, {"date": "2022-06-29", "close": 3.88, "volume": 107366.0}, {"date": "2022-06-30", "close": 4.09, "volume": 50460.0}, {"date": "2022-07-01", "close": 4.14, "volume": 32193.0}, {"date": "2022-07-05", "close": 4.14, "volume": 572649.0}, {"date": "2022-07-06", "close": 4.25, "volume": 114908.0}, {"date": "2022-07-07", "close": 4.67, "volume": 160718.0}, {"date": "2022-07-08", "close": 5.06, "volume": 134720.0}, {"date": "2022-07-11", "close": 4.94, "volume": 96807.0}, {"date": "2022-07-12", "close": 4.95, "volume": 94645.0}, {"date": "2022-07-13", "close": 5.08, "volume": 62527.0}, {"date": "2022-07-14", "close": 5.01, "volume": 65284.0}, {"date": "2022-07-15", "close": 4.7, "volume": 98230.0}, {"date": "2022-07-18", "close": 4.92, "volume": 46454.0}, {"date": "2022-07-19", "close": 5.03, "volume": 59666.0}, {"date": "2022-07-20", "close": 5.27, "volume": 67342.0}, {"date": "2022-07-21", "close": 5.24, "volume": 23529.0}, {"date": "2022-07-22", "close": 4.82, "volume": 10023.0}, {"date": "2022-07-25", "close": 4.82, "volume": 23464.0}, {"date": "2022-07-26", "close": 4.78, "volume": 26675.0}, {"date": "2022-07-27", "close": 4.77, "volume": 31572.0}, {"date": "2022-07-28", "close": 4.91, "volume": 136536.0}, {"date": "2022-07-29", "close": 4.56, "volume": 43766.0}, {"date": "2022-08-01", "close": 4.61, "volume": 16681.0}, {"date": "2022-08-02", "close": 4.83, "volume": 24089.0}, {"date": "2022-08-03", "close": 4.8, "volume": 31378.0}, {"date": "2022-08-04", "close": 5.39, "volume": 33060.0}, {"date": "2022-08-05", "close": 5.79, "volume": 137954.0}, {"date": "2022-08-08", "close": 5.4, "volume": 54280.0}, {"date": "2022-08-09", "close": 4.59, "volume": 73127.0}, {"date": "2022-08-10", "close": 4.78, "volume": 12449.0}, {"date": "2022-08-11", "close": 5.45, "volume": 32235.0}, {"date": "2022-08-12", "close": 5.57, "volume": 972685.0}, {"date": "2022-08-15", "close": 5.74, "volume": 14060.0}, {"date": "2022-08-16", "close": 5.8, "volume": 17063.0}, {"date": "2022-08-17", "close": 6.17, "volume": 74867.0}, {"date": "2022-08-18", "close": 6.33, "volume": 17731.0}, {"date": "2022-08-19", "close": 6.04, "volume": 6250.0}, {"date": "2022-08-22", "close": 5.92, "volume": 9667.0}, {"date": "2022-08-23", "close": 5.87, "volume": 9360.0}, {"date": "2022-08-24", "close": 6.12, "volume": 34666.0}, {"date": "2022-08-25", "close": 5.87, "volume": 9104.0}, {"date": "2022-08-26", "close": 5.92, "volume": 49362.0}, {"date": "2022-08-29", "close": 5.71, "volume": 9866.0}, {"date": "2022-08-30", "close": 5.64, "volume": 6639.0}, {"date": "2022-08-31", "close": 5.06, "volume": 289065.0}, {"date": "2022-09-01", "close": 6.05, "volume": 97721.0}, {"date": "2022-09-02", "close": 6.93, "volume": 236486.0}, {"date": "2022-09-06", "close": 7.28, "volume": 132747.0}, {"date": "2022-09-07", "close": 7.31, "volume": 42293.0}, {"date": "2022-09-08", "close": 7.35, "volume": 29349.0}, {"date": "2022-09-09", "close": 7.42, "volume": 48528.0}, {"date": "2022-09-12", "close": 7.01, "volume": 30867.0}, {"date": "2022-09-13", "close": 6.63, "volume": 421066.0}, {"date": "2022-09-14", "close": 6.21, "volume": 51142.0}, {"date": "2022-09-15", "close": 6.09, "volume": 41218.0}, {"date": "2022-09-16", "close": 5.59, "volume": 110632.0}, {"date": "2022-09-19", "close": 5.33, "volume": 47154.0}, {"date": "2022-09-20", "close": 5.42, "volume": 50547.0}, {"date": "2022-09-21", "close": 5.45, "volume": 25589.0}, {"date": "2022-09-22", "close": 5.3, "volume": 15138.0}, {"date": "2022-09-23", "close": 5.02, "volume": 25804.0}, {"date": "2022-09-26", "close": 4.72, "volume": 101698.0}, {"date": "2022-09-27", "close": 4.73, "volume": 14240.0}, {"date": "2022-09-28", "close": 4.89, "volume": 10533.0}, {"date": "2022-09-29", "close": 4.83, "volume": 12780.0}, {"date": "2022-09-30", "close": 4.51, "volume": 24861.0}, {"date": "2022-10-03", "close": 4.72, "volume": 17758.0}, {"date": "2022-10-04", "close": 4.73, "volume": 27626.0}, {"date": "2022-10-05", "close": 4.43, "volume": 22174.0}, {"date": "2022-10-06", "close": 4.36, "volume": 13351.0}, {"date": "2022-10-07", "close": 4.1, "volume": 18901.0}, {"date": "2022-10-10", "close": 4.07, "volume": 13906.0}, {"date": "2022-10-11", "close": 4.04, "volume": 9617.0}, {"date": "2022-10-12", "close": 4.0, "volume": 11613.0}, {"date": "2022-10-13", "close": 4.14, "volume": 14943.0}, {"date": "2022-10-14", "close": 4.21, "volume": 18072.0}, {"date": "2022-10-17", "close": 4.33, "volume": 19247.0}, {"date": "2022-10-18", "close": 4.14, "volume": 41047.0}, {"date": "2022-10-19", "close": 3.82, "volume": 50301.0}, {"date": "2022-10-20", "close": 3.82, "volume": 26063.0}, {"date": "2022-10-21", "close": 3.68, "volume": 1566636.0}, {"date": "2022-10-24", "close": 3.45, "volume": 61155.0}, {"date": "2022-10-25", "close": 3.43, "volume": 42187.0}, {"date": "2022-10-26", "close": 3.29, "volume": 145578.0}, {"date": "2022-10-27", "close": 3.01, "volume": 176497.0}, {"date": "2022-10-28", "close": 2.98, "volume": 43670.0}, {"date": "2022-10-31", "close": 2.96, "volume": 21672.0}, {"date": "2022-11-01", "close": 3.02, "volume": 23408.0}, {"date": "2022-11-02", "close": 2.84, "volume": 26482.0}, {"date": "2022-11-03", "close": 2.47, "volume": 82010.0}, {"date": "2022-11-04", "close": 2.47, "volume": 23959.0}, {"date": "2022-11-07", "close": 2.38, "volume": 327745.0}, {"date": "2022-11-08", "close": 2.405, "volume": 105517.0}, {"date": "2022-11-09", "close": 2.22, "volume": 17856.0}, {"date": "2022-11-10", "close": 2.29, "volume": 26232.0}, {"date": "2022-11-11", "close": 2.27, "volume": 43327.0}, {"date": "2022-11-14", "close": 2.22, "volume": 28401.0}, {"date": "2022-11-15", "close": 2.11, "volume": 33048.0}, {"date": "2022-11-16", "close": 1.87, "volume": 206958.0}, {"date": "2022-11-17", "close": 1.81, "volume": 66980.0}, {"date": "2022-11-18", "close": 1.88, "volume": 29971.0}, {"date": "2022-11-21", "close": 1.77, "volume": 15811.0}, {"date": "2022-11-22", "close": 1.73, "volume": 58649.0}, {"date": "2022-11-23", "close": 1.83, "volume": 238588.0}, {"date": "2022-11-25", "close": 1.82, "volume": 65049.0}, {"date": "2022-11-28", "close": 1.8, "volume": 68706.0}, {"date": "2022-11-29", "close": 1.76, "volume": 114406.0}, {"date": "2022-11-30", "close": 1.83, "volume": 82047.0}, {"date": "2022-12-01", "close": 1.84, "volume": 360589.0}, {"date": "2022-12-02", "close": 1.77, "volume": 229005.0}, {"date": "2022-12-05", "close": 1.75, "volume": 219075.0}, {"date": "2022-12-06", "close": 1.63, "volume": 274408.0}, {"date": "2022-12-07", "close": 1.53, "volume": 271677.0}, {"date": "2022-12-08", "close": 1.64, "volume": 133666.0}, {"date": "2022-12-09", "close": 1.79, "volume": 120327.0}, {"date": "2022-12-12", "close": 1.92, "volume": 148640.0}, {"date": "2022-12-13", "close": 2.05, "volume": 110455.0}, {"date": "2022-12-14", "close": 2.02, "volume": 124069.0}, {"date": "2022-12-15", "close": 1.96, "volume": 91416.0}, {"date": "2022-12-16", "close": 1.86, "volume": 270248.0}, {"date": "2022-12-19", "close": 1.72, "volume": 103166.0}, {"date": "2022-12-20", "close": 1.68, "volume": 96899.0}, {"date": "2022-12-21", "close": 1.76, "volume": 77933.0}, {"date": "2022-12-22", "close": 1.77, "volume": 96049.0}, {"date": "2022-12-23", "close": 1.89, "volume": 159094.0}, {"date": "2022-12-27", "close": 1.79, "volume": 40227.0}, {"date": "2022-12-28", "close": 1.82, "volume": 123715.0}, {"date": "2022-12-29", "close": 2.05, "volume": 226684.0}, {"date": "2022-12-30", "close": 2.05, "volume": 165690.0}, {"date": "2023-01-03", "close": 2.05, "volume": 139564.0}, {"date": "2023-01-04", "close": 1.98, "volume": 63704.0}, {"date": "2023-01-05", "close": 2.21, "volume": 448031.0}, {"date": "2023-01-06", "close": 2.25, "volume": 3565653.0}, {"date": "2023-01-09", "close": 2.08, "volume": 195133.0}, {"date": "2023-01-10", "close": 2.23, "volume": 373518.0}, {"date": "2023-01-11", "close": 2.57, "volume": 5707375.0}, {"date": "2023-01-12", "close": 3.59, "volume": 2251934.0}, {"date": "2023-01-13", "close": 3.28, "volume": 708697.0}, {"date": "2023-01-17", "close": 3.51, "volume": 256959.0}, {"date": "2023-01-18", "close": 3.38, "volume": 312485.0}, {"date": "2023-01-19", "close": 3.51, "volume": 108731.0}, {"date": "2023-01-20", "close": 4.3, "volume": 744394.0}, {"date": "2023-01-23", "close": 3.72, "volume": 348444.0}, {"date": "2023-01-24", "close": 3.7, "volume": 131925.0}, {"date": "2023-01-25", "close": 3.71, "volume": 146403.0}, {"date": "2023-01-26", "close": 3.85, "volume": 100450.0}, {"date": "2023-01-27", "close": 4.1, "volume": 169352.0}, {"date": "2023-01-30", "close": 4.11, "volume": 200119.0}, {"date": "2023-01-31", "close": 4.0, "volume": 186269.0}, {"date": "2023-02-01", "close": 3.98, "volume": 113580.0}, {"date": "2023-02-02", "close": 3.71, "volume": 149827.0}, {"date": "2023-02-03", "close": 3.79, "volume": 70959.0}, {"date": "2023-02-06", "close": 3.93, "volume": 54120.0}, {"date": "2023-02-07", "close": 3.84, "volume": 49192.0}, {"date": "2023-02-08", "close": 3.14, "volume": 246854.0}, {"date": "2023-02-09", "close": 3.31, "volume": 77125.0}, {"date": "2023-02-10", "close": 3.42, "volume": 88421.0}, {"date": "2023-02-13", "close": 3.26, "volume": 62369.0}, {"date": "2023-02-14", "close": 3.25, "volume": 37796.0}, {"date": "2023-02-15", "close": 3.45, "volume": 37145.0}, {"date": "2023-02-16", "close": 3.27, "volume": 32995.0}, {"date": "2023-02-17", "close": 3.43, "volume": 45980.0}, {"date": "2023-02-21", "close": 3.1, "volume": 93926.0}, {"date": "2023-02-22", "close": 3.16, "volume": 21630.0}, {"date": "2023-02-23", "close": 3.05, "volume": 71937.0}, {"date": "2023-02-24", "close": 2.63, "volume": 145125.0}, {"date": "2023-02-27", "close": 2.97, "volume": 168914.0}, {"date": "2023-02-28", "close": 2.885, "volume": 64538.0}, {"date": "2023-03-01", "close": 3.04, "volume": 115471.0}, {"date": "2023-03-02", "close": 2.58, "volume": 158706.0}, {"date": "2023-03-03", "close": 2.68, "volume": 52455.0}, {"date": "2023-03-06", "close": 2.49, "volume": 62594.0}, {"date": "2023-03-07", "close": 2.66, "volume": 47903.0}, {"date": "2023-03-08", "close": 2.72, "volume": 27594.0}, {"date": "2023-03-09", "close": 2.55, "volume": 54260.0}, {"date": "2023-03-10", "close": 2.21, "volume": 51614.0}, {"date": "2023-03-13", "close": 2.26, "volume": 28702.0}, {"date": "2023-03-14", "close": 2.3, "volume": 76126.0}, {"date": "2023-03-15", "close": 2.38, "volume": 63088.0}, {"date": "2023-03-16", "close": 2.44, "volume": 65232.0}, {"date": "2023-03-17", "close": 2.43, "volume": 52469.0}, {"date": "2023-03-20", "close": 2.42, "volume": 26344.0}, {"date": "2023-03-21", "close": 2.44, "volume": 43563.0}, {"date": "2023-03-22", "close": 2.29, "volume": 18295.0}, {"date": "2023-03-23", "close": 2.17, "volume": 48121.0}, {"date": "2023-03-24", "close": 2.43, "volume": 44077.0}, {"date": "2023-03-27", "close": 2.35, "volume": 27666.0}, {"date": "2023-03-28", "close": 2.5, "volume": 48259.0}, {"date": "2023-03-29", "close": 2.56, "volume": 25646.0}, {"date": "2023-03-30", "close": 2.59, "volume": 45010.0}, {"date": "2023-03-31", "close": 2.6, "volume": 40556.0}, {"date": "2023-04-03", "close": 2.56, "volume": 40783.0}, {"date": "2023-04-04", "close": 2.52, "volume": 47108.0}, {"date": "2023-04-05", "close": 2.5, "volume": 93751.0}, {"date": "2023-04-06", "close": 2.5, "volume": 27546.0}, {"date": "2023-04-10", "close": 2.43, "volume": 21318.0}, {"date": "2023-04-11", "close": 2.47, "volume": 13900.0}, {"date": "2023-04-12", "close": 2.49, "volume": 57842.0}, {"date": "2023-04-13", "close": 2.565, "volume": 61793.0}, {"date": "2023-04-14", "close": 2.57, "volume": 98493.0}, {"date": "2023-04-17", "close": 2.49, "volume": 72335.0}, {"date": "2023-04-18", "close": 2.56, "volume": 61757.0}, {"date": "2023-04-19", "close": 2.47, "volume": 31250.0}, {"date": "2023-04-20", "close": 2.42, "volume": 60744.0}, {"date": "2023-04-21", "close": 2.36, "volume": 71690.0}, {"date": "2023-04-24", "close": 2.35, "volume": 45831.0}, {"date": "2023-04-25", "close": 2.34, "volume": 36952.0}, {"date": "2023-04-26", "close": 2.31, "volume": 26926.0}, {"date": "2023-04-27", "close": 2.36, "volume": 16363.0}, {"date": "2023-04-28", "close": 2.37, "volume": 17288.0}, {"date": "2023-05-01", "close": 2.5, "volume": 31718.0}, {"date": "2023-05-02", "close": 2.62, "volume": 28618.0}, {"date": "2023-05-03", "close": 2.62, "volume": 142176.0}, {"date": "2023-05-04", "close": 2.6, "volume": 60724.0}, {"date": "2023-05-05", "close": 2.98, "volume": 20869.0}, {"date": "2023-05-08", "close": 2.93, "volume": 21481.0}, {"date": "2023-05-09", "close": 2.98, "volume": 15486.0}, {"date": "2023-05-10", "close": 3.04, "volume": 10594.0}, {"date": "2023-05-11", "close": 2.77, "volume": 20054.0}, {"date": "2023-05-12", "close": 2.94, "volume": 51114.0}, {"date": "2023-05-15", "close": 2.81, "volume": 26980.0}, {"date": "2023-05-16", "close": 2.74, "volume": 15879.0}, {"date": "2023-05-17", "close": 2.74, "volume": 11272.0}, {"date": "2023-05-18", "close": 2.72, "volume": 47547.0}, {"date": "2023-05-19", "close": 2.67, "volume": 27980.0}, {"date": "2023-05-22", "close": 2.54, "volume": 29536.0}, {"date": "2023-05-23", "close": 2.73, "volume": 14419.0}, {"date": "2023-05-24", "close": 2.64, "volume": 25161.0}, {"date": "2023-05-25", "close": 2.51, "volume": 21474.0}, {"date": "2023-05-26", "close": 2.84, "volume": 37051.0}, {"date": "2023-05-30", "close": 3.32, "volume": 67731.0}, {"date": "2023-05-31", "close": 3.19, "volume": 22276.0}, {"date": "2023-06-01", "close": 3.65, "volume": 96885.0}, {"date": "2023-06-02", "close": 3.59, "volume": 101070.0}, {"date": "2023-06-05", "close": 3.36, "volume": 36473.0}, {"date": "2023-06-06", "close": 3.47, "volume": 41051.0}, {"date": "2023-06-07", "close": 3.38, "volume": 46930.0}, {"date": "2023-06-08", "close": 3.48, "volume": 9885.0}, {"date": "2023-06-09", "close": 3.38, "volume": 10665.0}, {"date": "2023-06-12", "close": 3.37, "volume": 34448.0}, {"date": "2023-06-13", "close": 3.61, "volume": 43109.0}, {"date": "2023-06-14", "close": 3.46, "volume": 34250.0}, {"date": "2023-06-15", "close": 3.33, "volume": 37601.0}, {"date": "2023-06-16", "close": 3.19, "volume": 84874.0}, {"date": "2023-06-20", "close": 2.86, "volume": 35533.0}, {"date": "2023-06-21", "close": 2.81, "volume": 9236.0}, {"date": "2023-06-22", "close": 2.56, "volume": 52132.0}, {"date": "2023-06-23", "close": 2.82, "volume": 37802.0}, {"date": "2023-06-26", "close": 2.73, "volume": 51513.0}, {"date": "2023-06-27", "close": 2.72, "volume": 22710.0}, {"date": "2023-06-28", "close": 2.8, "volume": 16139.0}, {"date": "2023-06-29", "close": 2.88, "volume": 9030.0}, {"date": "2023-06-30", "close": 3.05, "volume": 24076.0}, {"date": "2023-07-03", "close": 3.0, "volume": 9326.0}, {"date": "2023-07-05", "close": 3.13, "volume": 64277.0}, {"date": "2023-07-06", "close": 3.18, "volume": 38930.0}, {"date": "2023-07-07", "close": 3.28, "volume": 66576.0}, {"date": "2023-07-10", "close": 3.32, "volume": 38932.0}, {"date": "2023-07-11", "close": 3.22, "volume": 25719.0}, {"date": "2023-07-12", "close": 3.28, "volume": 29610.0}, {"date": "2023-07-13", "close": 3.4, "volume": 43560.0}, {"date": "2023-07-14", "close": 3.16, "volume": 29961.0}, {"date": "2023-07-17", "close": 3.23, "volume": 38379.0}, {"date": "2023-07-18", "close": 3.18, "volume": 51623.0}, {"date": "2023-07-19", "close": 3.35, "volume": 26212.0}, {"date": "2023-07-20", "close": 3.39, "volume": 13630.0}, {"date": "2023-07-21", "close": 3.61, "volume": 50425.0}, {"date": "2023-07-24", "close": 3.82, "volume": 176309.0}, {"date": "2023-07-25", "close": 3.39, "volume": 97046.0}, {"date": "2023-07-26", "close": 3.28, "volume": 89093.0}, {"date": "2023-07-27", "close": 2.73, "volume": 133360.0}, {"date": "2023-07-28", "close": 2.73, "volume": 64959.0}, {"date": "2023-07-31", "close": 2.69, "volume": 66956.0}, {"date": "2023-08-01", "close": 2.74, "volume": 71831.0}, {"date": "2023-08-02", "close": 2.67, "volume": 34748.0}, {"date": "2023-08-03", "close": 2.67, "volume": 20093.0}, {"date": "2023-08-04", "close": 2.48, "volume": 46512.0}, {"date": "2023-08-07", "close": 2.47, "volume": 28876.0}, {"date": "2023-08-08", "close": 2.54, "volume": 21970.0}, {"date": "2023-08-09", "close": 2.53, "volume": 10819.0}, {"date": "2023-08-10", "close": 2.63, "volume": 51783.0}, {"date": "2023-08-11", "close": 2.61, "volume": 27732.0}, {"date": "2023-08-14", "close": 2.62, "volume": 40530.0}, {"date": "2023-08-15", "close": 2.51, "volume": 29785.0}, {"date": "2023-08-16", "close": 2.64, "volume": 29400.0}, {"date": "2023-08-17", "close": 2.475, "volume": 22899.0}, {"date": "2023-08-18", "close": 2.51, "volume": 29671.0}, {"date": "2023-08-21", "close": 2.46, "volume": 15969.0}, {"date": "2023-08-22", "close": 2.46, "volume": 13322.0}, {"date": "2023-08-23", "close": 2.58, "volume": 21695.0}, {"date": "2023-08-24", "close": 3.27, "volume": 208343.0}, {"date": "2023-08-25", "close": 3.06, "volume": 94329.0}, {"date": "2023-08-28", "close": 3.05, "volume": 16206.0}, {"date": "2023-08-29", "close": 2.79, "volume": 62642.0}, {"date": "2023-08-30", "close": 2.76, "volume": 12758.0}, {"date": "2023-08-31", "close": 2.74, "volume": 10632.0}, {"date": "2023-09-01", "close": 2.61, "volume": 39376.0}, {"date": "2023-09-05", "close": 2.59, "volume": 10988.0}, {"date": "2023-09-06", "close": 2.64, "volume": 20015.0}, {"date": "2023-09-07", "close": 2.58, "volume": 11021.0}, {"date": "2023-09-08", "close": 2.52, "volume": 17744.0}, {"date": "2023-09-11", "close": 2.52, "volume": 6718.0}, {"date": "2023-09-12", "close": 2.53, "volume": 14411.0}, {"date": "2023-09-13", "close": 2.51, "volume": 7877.0}, {"date": "2023-09-14", "close": 2.57, "volume": 4575.0}, {"date": "2023-09-15", "close": 2.57, "volume": 21061.0}, {"date": "2023-09-18", "close": 2.44, "volume": 21671.0}, {"date": "2023-09-19", "close": 2.54, "volume": 17397.0}, {"date": "2023-09-20", "close": 2.36, "volume": 43783.0}, {"date": "2023-09-21", "close": 2.27, "volume": 27490.0}, {"date": "2023-09-22", "close": 2.205, "volume": 23610.0}, {"date": "2023-09-25", "close": 2.02, "volume": 38533.0}, {"date": "2023-09-26", "close": 2.0, "volume": 12415.0}, {"date": "2023-09-27", "close": 2.22, "volume": 36478.0}, {"date": "2023-09-28", "close": 2.14, "volume": 10555.0}, {"date": "2023-09-29", "close": 2.14, "volume": 14635.0}, {"date": "2023-10-02", "close": 2.05, "volume": 19938.0}, {"date": "2023-10-03", "close": 2.125, "volume": 15975.0}, {"date": "2023-10-04", "close": 1.99, "volume": 15529.0}, {"date": "2023-10-05", "close": 1.96, "volume": 32078.0}, {"date": "2023-10-06", "close": 1.93, "volume": 5248.0}, {"date": "2023-10-09", "close": 2.08, "volume": 9074.0}, {"date": "2023-10-10", "close": 2.05, "volume": 7250.0}, {"date": "2023-10-11", "close": 2.34, "volume": 17196.0}, {"date": "2023-10-12", "close": 2.36, "volume": 14103.0}, {"date": "2023-10-13", "close": 2.31, "volume": 9522.0}, {"date": "2023-10-16", "close": 2.43, "volume": 24898.0}, {"date": "2023-10-17", "close": 2.29, "volume": 26281.0}, {"date": "2023-10-18", "close": 2.35, "volume": 9034.0}, {"date": "2023-10-19", "close": 2.01, "volume": 25414.0}, {"date": "2023-10-20", "close": 2.04, "volume": 15874.0}, {"date": "2023-10-23", "close": 1.78, "volume": 25573.0}, {"date": "2023-10-24", "close": 1.8, "volume": 11319.0}, {"date": "2023-10-25", "close": 2.4, "volume": 3156758.0}, {"date": "2023-10-26", "close": 2.31, "volume": 591370.0}, {"date": "2023-10-27", "close": 2.46, "volume": 351865.0}, {"date": "2023-10-30", "close": 2.52, "volume": 420219.0}, {"date": "2023-10-31", "close": 2.5, "volume": 733028.0}, {"date": "2023-11-01", "close": 2.28, "volume": 329895.0}, {"date": "2023-11-02", "close": 2.15, "volume": 333529.0}, {"date": "2023-11-03", "close": 3.17, "volume": 39771620.0}, {"date": "2023-11-06", "close": 3.03, "volume": 4476152.0}, {"date": "2023-11-07", "close": 2.94, "volume": 698555.0}, {"date": "2023-11-08", "close": 2.75, "volume": 392228.0}, {"date": "2023-11-09", "close": 2.26, "volume": 316762.0}, {"date": "2023-11-10", "close": 2.3, "volume": 166072.0}, {"date": "2023-11-13", "close": 2.22, "volume": 176695.0}, {"date": "2023-11-14", "close": 2.2, "volume": 165278.0}, {"date": "2023-11-15", "close": 2.2, "volume": 191759.0}, {"date": "2023-11-16", "close": 2.24, "volume": 120892.0}, {"date": "2023-11-17", "close": 2.3, "volume": 99959.0}, {"date": "2023-11-20", "close": 2.47, "volume": 118261.0}, {"date": "2023-11-21", "close": 2.37, "volume": 69596.0}, {"date": "2023-11-22", "close": 2.38, "volume": 57926.0}, {"date": "2023-11-24", "close": 2.41, "volume": 28925.0}, {"date": "2023-11-27", "close": 2.52, "volume": 107107.0}, {"date": "2023-11-28", "close": 2.5, "volume": 46771.0}, {"date": "2023-11-29", "close": 2.57, "volume": 39046.0}, {"date": "2023-11-30", "close": 2.45, "volume": 320818.0}, {"date": "2023-12-01", "close": 2.55, "volume": 91433.0}, {"date": "2023-12-04", "close": 2.75, "volume": 97876.0}, {"date": "2023-12-05", "close": 2.7, "volume": 69938.0}, {"date": "2023-12-06", "close": 2.83, "volume": 167181.0}, {"date": "2023-12-07", "close": 2.925, "volume": 628725.0}, {"date": "2023-12-08", "close": 2.9, "volume": 33774.0}, {"date": "2023-12-11", "close": 2.68, "volume": 1633211.0}, {"date": "2023-12-12", "close": 2.62, "volume": 103764.0}, {"date": "2023-12-13", "close": 2.8, "volume": 815926.0}, {"date": "2023-12-14", "close": 2.86, "volume": 117309.0}, {"date": "2023-12-15", "close": 2.99, "volume": 87094.0}, {"date": "2023-12-18", "close": 2.99, "volume": 102325.0}, {"date": "2023-12-19", "close": 3.01, "volume": 75718.0}, {"date": "2023-12-20", "close": 2.88, "volume": 61706.0}, {"date": "2023-12-21", "close": 2.96, "volume": 153581.0}, {"date": "2023-12-22", "close": 3.22, "volume": 216103.0}, {"date": "2023-12-26", "close": 3.53, "volume": 191250.0}, {"date": "2023-12-27", "close": 3.89, "volume": 174631.0}, {"date": "2023-12-28", "close": 4.15, "volume": 281911.0}, {"date": "2023-12-29", "close": 3.86, "volume": 294438.0}, {"date": "2024-01-02", "close": 4.64, "volume": 207921.0}, {"date": "2024-01-03", "close": 4.35, "volume": 218593.0}, {"date": "2024-01-04", "close": 5.25, "volume": 474051.0}, {"date": "2024-01-05", "close": 5.36, "volume": 353154.0}, {"date": "2024-01-08", "close": 5.1, "volume": 430180.0}, {"date": "2024-01-09", "close": 5.01, "volume": 188199.0}, {"date": "2024-01-10", "close": 5.08, "volume": 98387.0}, {"date": "2024-01-11", "close": 5.02, "volume": 233661.0}, {"date": "2024-01-12", "close": 5.04, "volume": 135144.0}, {"date": "2024-01-16", "close": 4.83, "volume": 531605.0}, {"date": "2024-01-17", "close": 4.71, "volume": 87014.0}, {"date": "2024-01-18", "close": 4.47, "volume": 159231.0}, {"date": "2024-01-19", "close": 4.23, "volume": 109008.0}, {"date": "2024-01-22", "close": 4.12, "volume": 185311.0}, {"date": "2024-01-23", "close": 3.92, "volume": 195132.0}, {"date": "2024-01-24", "close": 4.12, "volume": 78060.0}, {"date": "2024-01-25", "close": 4.23, "volume": 148286.0}, {"date": "2024-01-26", "close": 4.35, "volume": 591239.0}, {"date": "2024-01-29", "close": 4.9, "volume": 913812.0}, {"date": "2024-01-30", "close": 4.92, "volume": 1714358.0}, {"date": "2024-01-31", "close": 4.63, "volume": 412630.0}, {"date": "2024-02-01", "close": 4.76, "volume": 150821.0}, {"date": "2024-02-02", "close": 5.41, "volume": 128918.0}, {"date": "2024-02-05", "close": 6.07, "volume": 419162.0}, {"date": "2024-02-06", "close": 6.5, "volume": 296917.0}, {"date": "2024-02-07", "close": 6.31, "volume": 151506.0}, {"date": "2024-02-08", "close": 6.91, "volume": 140300.0}, {"date": "2024-02-09", "close": 6.62, "volume": 204226.0}, {"date": "2024-02-12", "close": 6.12, "volume": 653790.0}, {"date": "2024-02-13", "close": 5.87, "volume": 164274.0}, {"date": "2024-02-14", "close": 5.97, "volume": 230388.0}, {"date": "2024-02-15", "close": 6.3, "volume": 109427.0}, {"date": "2024-02-16", "close": 6.89, "volume": 163002.0}, {"date": "2024-02-20", "close": 6.76, "volume": 179390.0}, {"date": "2024-02-21", "close": 6.62, "volume": 112015.0}, {"date": "2024-02-22", "close": 6.63, "volume": 71010.0}, {"date": "2024-02-23", "close": 7.39, "volume": 209982.0}, {"date": "2024-02-26", "close": 7.35, "volume": 242806.0}, {"date": "2024-02-27", "close": 7.91, "volume": 242008.0}, {"date": "2024-02-28", "close": 6.36, "volume": 611879.0}, {"date": "2024-02-29", "close": 6.92, "volume": 246248.0}, {"date": "2024-03-01", "close": 7.0, "volume": 156669.0}, {"date": "2024-03-04", "close": 6.88, "volume": 111493.0}, {"date": "2024-03-05", "close": 6.83, "volume": 78337.0}, {"date": "2024-03-06", "close": 7.03, "volume": 111743.0}, {"date": "2024-03-07", "close": 6.75, "volume": 178360.0}, {"date": "2024-03-08", "close": 6.51, "volume": 165565.0}, {"date": "2024-03-11", "close": 6.55, "volume": 120990.0}, {"date": "2024-03-12", "close": 6.6, "volume": 91617.0}, {"date": "2024-03-13", "close": 6.22, "volume": 671341.0}, {"date": "2024-03-14", "close": 6.11, "volume": 124550.0}, {"date": "2024-03-15", "close": 6.14, "volume": 309100.0}, {"date": "2024-03-18", "close": 6.02, "volume": 124204.0}, {"date": "2024-03-19", "close": 5.94, "volume": 152702.0}, {"date": "2024-03-20", "close": 6.11, "volume": 153808.0}, {"date": "2024-03-21", "close": 5.85, "volume": 181176.0}, {"date": "2024-03-22", "close": 6.08, "volume": 69817.0}, {"date": "2024-03-25", "close": 6.01, "volume": 156087.0}, {"date": "2024-03-26", "close": 6.04, "volume": 115451.0}, {"date": "2024-03-27", "close": 6.35, "volume": 195945.0}, {"date": "2024-03-28", "close": 6.48, "volume": 152707.0}, {"date": "2024-04-01", "close": 6.38, "volume": 86098.0}, {"date": "2024-04-02", "close": 6.06, "volume": 80555.0}, {"date": "2024-04-03", "close": 6.02, "volume": 126125.0}, {"date": "2024-04-04", "close": 6.0, "volume": 160261.0}, {"date": "2024-04-05", "close": 5.92, "volume": 92776.0}, {"date": "2024-04-08", "close": 5.38, "volume": 280604.0}, {"date": "2024-04-09", "close": 5.35, "volume": 70160.0}, {"date": "2024-04-10", "close": 5.29, "volume": 87043.0}, {"date": "2024-04-11", "close": 5.07, "volume": 245868.0}, {"date": "2024-04-12", "close": 4.69, "volume": 413090.0}, {"date": "2024-04-15", "close": 5.49, "volume": 261486.0}, {"date": "2024-04-16", "close": 5.61, "volume": 425685.0}, {"date": "2024-04-17", "close": 5.84, "volume": 409947.0}, {"date": "2024-04-18", "close": 5.87, "volume": 118988.0}, {"date": "2024-04-19", "close": 5.9, "volume": 120925.0}, {"date": "2024-04-22", "close": 6.09, "volume": 241411.0}, {"date": "2024-04-23", "close": 6.44, "volume": 393989.0}, {"date": "2024-04-24", "close": 6.39, "volume": 81698.0}, {"date": "2024-04-25", "close": 6.21, "volume": 78714.0}, {"date": "2024-04-26", "close": 6.75, "volume": 82150.0}, {"date": "2024-04-29", "close": 6.66, "volume": 125968.0}, {"date": "2024-04-30", "close": 6.24, "volume": 143426.0}, {"date": "2024-05-01", "close": 6.02, "volume": 197079.0}, {"date": "2024-05-02", "close": 6.08, "volume": 90502.0}, {"date": "2024-05-03", "close": 6.07, "volume": 138943.0}, {"date": "2024-05-06", "close": 5.98, "volume": 203495.0}, {"date": "2024-05-07", "close": 5.72, "volume": 85963.0}, {"date": "2024-05-08", "close": 5.48, "volume": 102690.0}, {"date": "2024-05-09", "close": 5.57, "volume": 126571.0}, {"date": "2024-05-10", "close": 5.05, "volume": 91420.0}, {"date": "2024-05-13", "close": 4.46, "volume": 356065.0}, {"date": "2024-05-14", "close": 4.93, "volume": 186700.0}, {"date": "2024-05-15", "close": 4.85, "volume": 161579.0}, {"date": "2024-05-16", "close": 4.88, "volume": 135464.0}, {"date": "2024-05-17", "close": 4.72, "volume": 114618.0}, {"date": "2024-05-20", "close": 4.78, "volume": 343417.0}, {"date": "2024-05-21", "close": 5.0, "volume": 81368.0}, {"date": "2024-05-22", "close": 4.89, "volume": 175269.0}, {"date": "2024-05-23", "close": 5.16, "volume": 130707.0}, {"date": "2024-05-24", "close": 4.88, "volume": 220666.0}, {"date": "2024-05-28", "close": 4.96, "volume": 225536.0}, {"date": "2024-05-29", "close": 5.09, "volume": 73390.0}, {"date": "2024-05-30", "close": 5.36, "volume": 110270.0}, {"date": "2024-05-31", "close": 5.17, "volume": 311879.0}, {"date": "2024-06-03", "close": 3.99, "volume": 417262.0}, {"date": "2024-06-04", "close": 3.64, "volume": 297651.0}, {"date": "2024-06-05", "close": 3.59, "volume": 187000.0}, {"date": "2024-06-06", "close": 3.5, "volume": 260315.0}, {"date": "2024-06-07", "close": 3.49, "volume": 172619.0}, {"date": "2024-06-10", "close": 3.25, "volume": 312672.0}, {"date": "2024-06-11", "close": 3.2, "volume": 171294.0}, {"date": "2024-06-12", "close": 3.07, "volume": 368920.0}, {"date": "2024-06-13", "close": 3.25, "volume": 294835.0}, {"date": "2024-06-14", "close": 3.01, "volume": 193562.0}, {"date": "2024-06-17", "close": 3.13, "volume": 219288.0}, {"date": "2024-06-18", "close": 2.89, "volume": 230584.0}, {"date": "2024-06-20", "close": 2.69, "volume": 321821.0}, {"date": "2024-06-21", "close": 2.88, "volume": 334033.0}, {"date": "2024-06-24", "close": 2.61, "volume": 386710.0}, {"date": "2024-06-25", "close": 2.34, "volume": 1008748.0}, {"date": "2024-06-26", "close": 2.34, "volume": 446453.0}, {"date": "2024-06-27", "close": 2.51, "volume": 538356.0}, {"date": "2024-06-28", "close": 2.44, "volume": 4306477.0}, {"date": "2024-07-01", "close": 2.35, "volume": 432860.0}, {"date": "2024-07-02", "close": 2.06, "volume": 330740.0}, {"date": "2024-07-03", "close": 2.14, "volume": 170573.0}, {"date": "2024-07-05", "close": 2.08, "volume": 383361.0}, {"date": "2024-07-08", "close": 2.18, "volume": 346128.0}, {"date": "2024-07-09", "close": 2.34, "volume": 392002.0}, {"date": "2024-07-10", "close": 2.2, "volume": 199725.0}, {"date": "2024-07-11", "close": 2.74, "volume": 583868.0}, {"date": "2024-07-12", "close": 2.69, "volume": 479851.0}, {"date": "2024-07-15", "close": 2.86, "volume": 278061.0}, {"date": "2024-07-16", "close": 2.95, "volume": 238551.0}, {"date": "2024-07-17", "close": 2.88, "volume": 197632.0}, {"date": "2024-07-18", "close": 2.77, "volume": 227743.0}, {"date": "2024-07-19", "close": 2.72, "volume": 178144.0}, {"date": "2024-07-22", "close": 2.74, "volume": 345550.0}, {"date": "2024-07-23", "close": 2.94, "volume": 129392.0}, {"date": "2024-07-24", "close": 2.75, "volume": 148957.0}, {"date": "2024-07-25", "close": 2.74, "volume": 148731.0}, {"date": "2024-07-26", "close": 2.73, "volume": 166103.0}, {"date": "2024-07-29", "close": 2.68, "volume": 155583.0}, {"date": "2024-07-30", "close": 2.45, "volume": 256363.0}, {"date": "2024-07-31", "close": 2.25, "volume": 278795.0}, {"date": "2024-08-01", "close": 2.3, "volume": 164714.0}, {"date": "2024-08-02", "close": 2.11, "volume": 165707.0}, {"date": "2024-08-05", "close": 1.92, "volume": 277733.0}, {"date": "2024-08-06", "close": 1.98, "volume": 109751.0}, {"date": "2024-08-07", "close": 1.71, "volume": 345357.0}, {"date": "2024-08-08", "close": 1.85, "volume": 109079.0}, {"date": "2024-08-09", "close": 1.89, "volume": 253790.0}, {"date": "2024-08-12", "close": 1.92, "volume": 307600.0}, {"date": "2024-08-13", "close": 2.05, "volume": 71251.0}, {"date": "2024-08-14", "close": 1.99, "volume": 112359.0}, {"date": "2024-08-15", "close": 2.02, "volume": 246879.0}, {"date": "2024-08-16", "close": 2.07, "volume": 163045.0}, {"date": "2024-08-19", "close": 2.17, "volume": 114622.0}, {"date": "2024-08-20", "close": 2.09, "volume": 223760.0}, {"date": "2024-08-21", "close": 2.22, "volume": 164899.0}, {"date": "2024-08-22", "close": 2.2, "volume": 150646.0}, {"date": "2024-08-23", "close": 2.39, "volume": 160878.0}, {"date": "2024-08-26", "close": 2.61, "volume": 398744.0}, {"date": "2024-08-27", "close": 2.28, "volume": 272407.0}, {"date": "2024-08-28", "close": 2.28, "volume": 118776.0}, {"date": "2024-08-29", "close": 2.22, "volume": 246211.0}, {"date": "2024-08-30", "close": 2.16, "volume": 151327.0}, {"date": "2024-09-03", "close": 2.05, "volume": 138188.0}, {"date": "2024-09-04", "close": 2.05, "volume": 131609.0}, {"date": "2024-09-05", "close": 2.04, "volume": 36389.0}, {"date": "2024-09-06", "close": 2.02, "volume": 71801.0}, {"date": "2024-09-09", "close": 2.13, "volume": 55614.0}, {"date": "2024-09-10", "close": 2.23, "volume": 92168.0}, {"date": "2024-09-11", "close": 2.24, "volume": 111726.0}, {"date": "2024-09-12", "close": 2.16, "volume": 128047.0}, {"date": "2024-09-13", "close": 2.34, "volume": 115350.0}, {"date": "2024-09-16", "close": 2.14, "volume": 278623.0}, {"date": "2024-09-17", "close": 2.23, "volume": 60166.0}, {"date": "2024-09-18", "close": 2.22, "volume": 57074.0}, {"date": "2024-09-19", "close": 2.4, "volume": 118372.0}, {"date": "2024-09-20", "close": 2.19, "volume": 347457.0}, {"date": "2024-09-23", "close": 2.1, "volume": 102618.0}, {"date": "2024-09-24", "close": 2.03, "volume": 202994.0}, {"date": "2024-09-25", "close": 2.0, "volume": 217941.0}, {"date": "2024-09-26", "close": 2.1, "volume": 79160.0}, {"date": "2024-09-27", "close": 2.12, "volume": 150478.0}, {"date": "2024-09-30", "close": 2.12, "volume": 99980.0}, {"date": "2024-10-01", "close": 1.98, "volume": 101943.0}, {"date": "2024-10-02", "close": 2.02, "volume": 242066.0}, {"date": "2024-10-03", "close": 2.01, "volume": 288133.0}, {"date": "2024-10-04", "close": 2.03, "volume": 150432.0}, {"date": "2024-10-07", "close": 1.97, "volume": 102632.0}, {"date": "2024-10-08", "close": 1.89, "volume": 83133.0}, {"date": "2024-10-09", "close": 1.84, "volume": 76709.0}, {"date": "2024-10-10", "close": 1.81, "volume": 110211.0}, {"date": "2024-10-11", "close": 2.0, "volume": 122338.0}, {"date": "2024-10-14", "close": 1.96, "volume": 78601.0}, {"date": "2024-10-15", "close": 2.01, "volume": 91891.0}, {"date": "2024-10-16", "close": 2.06, "volume": 119345.0}, {"date": "2024-10-17", "close": 2.05, "volume": 87621.0}, {"date": "2024-10-18", "close": 2.05, "volume": 63103.0}, {"date": "2024-10-21", "close": 2.85, "volume": 10039290.0}, {"date": "2024-10-22", "close": 3.63, "volume": 8430163.0}, {"date": "2024-10-23", "close": 3.4, "volume": 3859965.0}, {"date": "2024-10-24", "close": 3.055, "volume": 1949712.0}, {"date": "2024-10-25", "close": 3.0, "volume": 1076327.0}, {"date": "2024-10-28", "close": 2.96, "volume": 802190.0}, {"date": "2024-10-29", "close": 2.72, "volume": 866741.0}, {"date": "2024-10-30", "close": 2.69, "volume": 497399.0}, {"date": "2024-10-31", "close": 2.555, "volume": 577591.0}, {"date": "2024-11-01", "close": 2.48, "volume": 413195.0}, {"date": "2024-11-04", "close": 2.26, "volume": 952134.0}, {"date": "2024-11-05", "close": 2.26, "volume": 565214.0}, {"date": "2024-11-06", "close": 2.44, "volume": 733843.0}, {"date": "2024-11-07", "close": 2.24, "volume": 842697.0}, {"date": "2024-11-08", "close": 2.3, "volume": 591383.0}, {"date": "2024-11-11", "close": 2.2, "volume": 772212.0}, {"date": "2024-11-12", "close": 2.15, "volume": 484852.0}, {"date": "2024-11-13", "close": 2.05, "volume": 686225.0}, {"date": "2024-11-14", "close": 1.93, "volume": 564461.0}, {"date": "2024-11-15", "close": 1.77, "volume": 630492.0}, {"date": "2024-11-18", "close": 1.71, "volume": 524768.0}, {"date": "2024-11-19", "close": 1.67, "volume": 602845.0}, {"date": "2024-11-20", "close": 1.64, "volume": 481911.0}, {"date": "2024-11-21", "close": 1.78, "volume": 569387.0}, {"date": "2024-11-22", "close": 1.9, "volume": 644859.0}, {"date": "2024-11-25", "close": 2.0, "volume": 788805.0}, {"date": "2024-11-26", "close": 1.96, "volume": 344580.0}, {"date": "2024-11-27", "close": 1.97, "volume": 251847.0}, {"date": "2024-11-29", "close": 2.0, "volume": 216774.0}, {"date": "2024-12-02", "close": 1.96, "volume": 335855.0}, {"date": "2024-12-03", "close": 1.86, "volume": 470994.0}, {"date": "2024-12-04", "close": 1.77, "volume": 667462.0}, {"date": "2024-12-05", "close": 1.77, "volume": 348031.0}, {"date": "2024-12-06", "close": 1.8, "volume": 339867.0}, {"date": "2024-12-09", "close": 1.85, "volume": 234240.0}, {"date": "2024-12-10", "close": 1.86, "volume": 277855.0}, {"date": "2024-12-11", "close": 1.85, "volume": 320318.0}, {"date": "2024-12-12", "close": 1.71, "volume": 429961.0}, {"date": "2024-12-13", "close": 1.65, "volume": 363776.0}, {"date": "2024-12-16", "close": 1.66, "volume": 308409.0}, {"date": "2024-12-17", "close": 1.64, "volume": 314192.0}, {"date": "2024-12-18", "close": 1.48, "volume": 420702.0}, {"date": "2024-12-19", "close": 1.57, "volume": 279670.0}, {"date": "2024-12-20", "close": 1.59, "volume": 606106.0}, {"date": "2024-12-23", "close": 1.57, "volume": 300896.0}, {"date": "2024-12-24", "close": 1.54, "volume": 149638.0}, {"date": "2024-12-26", "close": 1.59, "volume": 230302.0}, {"date": "2024-12-27", "close": 1.55, "volume": 409254.0}, {"date": "2024-12-30", "close": 1.48, "volume": 403768.0}, {"date": "2024-12-31", "close": 1.48, "volume": 354116.0}, {"date": "2025-01-02", "close": 1.56, "volume": 348846.0}, {"date": "2025-01-03", "close": 1.68, "volume": 224074.0}, {"date": "2025-01-06", "close": 1.62, "volume": 169866.0}, {"date": "2025-01-07", "close": 1.55, "volume": 279483.0}, {"date": "2025-01-08", "close": 1.44, "volume": 312960.0}, {"date": "2025-01-10", "close": 1.38, "volume": 749540.0}, {"date": "2025-01-13", "close": 1.35, "volume": 382309.0}, {"date": "2025-01-14", "close": 1.35, "volume": 338993.0}, {"date": "2025-01-15", "close": 1.39, "volume": 266391.0}, {"date": "2025-01-16", "close": 1.34, "volume": 216919.0}, {"date": "2025-01-17", "close": 1.33, "volume": 179171.0}, {"date": "2025-01-21", "close": 1.36, "volume": 204493.0}, {"date": "2025-01-22", "close": 1.36, "volume": 192641.0}, {"date": "2025-01-23", "close": 1.44, "volume": 273430.0}, {"date": "2025-01-24", "close": 1.38, "volume": 227384.0}, {"date": "2025-01-27", "close": 1.35, "volume": 225336.0}, {"date": "2025-01-28", "close": 1.34, "volume": 224273.0}, {"date": "2025-01-29", "close": 1.34, "volume": 201466.0}, {"date": "2025-01-30", "close": 1.35, "volume": 345627.0}, {"date": "2025-01-31", "close": 1.34, "volume": 177192.0}, {"date": "2025-02-03", "close": 1.37, "volume": 412530.0}, {"date": "2025-02-04", "close": 1.41, "volume": 191869.0}, {"date": "2025-02-05", "close": 1.41, "volume": 103897.0}, {"date": "2025-02-06", "close": 1.36, "volume": 159491.0}, {"date": "2025-02-07", "close": 1.36, "volume": 193245.0}, {"date": "2025-02-10", "close": 1.33, "volume": 405150.0}, {"date": "2025-02-11", "close": 1.52, "volume": 839432.0}, {"date": "2025-02-12", "close": 1.52, "volume": 209646.0}, {"date": "2025-02-13", "close": 1.51, "volume": 253942.0}, {"date": "2025-02-14", "close": 1.49, "volume": 197003.0}, {"date": "2025-02-18", "close": 1.45, "volume": 181771.0}, {"date": "2025-02-19", "close": 1.4, "volume": 141281.0}, {"date": "2025-02-20", "close": 1.38, "volume": 117963.0}, {"date": "2025-02-21", "close": 1.38, "volume": 221306.0}, {"date": "2025-02-24", "close": 1.34, "volume": 240373.0}, {"date": "2025-02-25", "close": 1.28, "volume": 355917.0}, {"date": "2025-02-26", "close": 1.28, "volume": 293468.0}, {"date": "2025-02-27", "close": 1.16, "volume": 479616.0}, {"date": "2025-02-28", "close": 1.24, "volume": 421419.0}, {"date": "2025-03-03", "close": 1.14, "volume": 249823.0}, {"date": "2025-03-04", "close": 1.17, "volume": 286600.0}, {"date": "2025-03-05", "close": 1.24, "volume": 263829.0}, {"date": "2025-03-06", "close": 1.24, "volume": 193279.0}, {"date": "2025-03-07", "close": 1.23, "volume": 146309.0}, {"date": "2025-03-10", "close": 1.225, "volume": 195489.0}, {"date": "2025-03-11", "close": 1.26, "volume": 250845.0}, {"date": "2025-03-12", "close": 1.23, "volume": 179011.0}, {"date": "2025-03-13", "close": 1.21, "volume": 287674.0}, {"date": "2025-03-14", "close": 1.2, "volume": 251731.0}, {"date": "2025-03-17", "close": 1.17, "volume": 267916.0}, {"date": "2025-03-18", "close": 1.16, "volume": 169668.0}, {"date": "2025-03-19", "close": 1.13, "volume": 260197.0}, {"date": "2025-03-20", "close": 1.09, "volume": 145185.0}, {"date": "2025-03-21", "close": 1.13, "volume": 316251.0}, {"date": "2025-03-24", "close": 1.12, "volume": 245854.0}, {"date": "2025-03-25", "close": 1.08, "volume": 173967.0}, {"date": "2025-03-26", "close": 1.03, "volume": 503229.0}, {"date": "2025-03-27", "close": 1.07, "volume": 148262.0}, {"date": "2025-03-28", "close": 1.03, "volume": 315040.0}, {"date": "2025-03-31", "close": 0.9722, "volume": 215699.0}, {"date": "2025-04-01", "close": 0.8705, "volume": 381725.0}, {"date": "2025-04-02", "close": 0.9124, "volume": 219444.0}, {"date": "2025-04-03", "close": 0.7926, "volume": 526619.0}, {"date": "2025-04-04", "close": 0.6983, "volume": 349882.0}, {"date": "2025-04-07", "close": 0.63, "volume": 624903.0}, {"date": "2025-04-08", "close": 0.6301, "volume": 205188.0}, {"date": "2025-04-09", "close": 0.7197, "volume": 187088.0}, {"date": "2025-04-10", "close": 0.654, "volume": 146016.0}, {"date": "2025-04-11", "close": 0.71, "volume": 176247.0}, {"date": "2025-04-14", "close": 0.7718, "volume": 140879.0}, {"date": "2025-04-15", "close": 0.8578, "volume": 356412.0}, {"date": "2025-04-16", "close": 0.848, "volume": 174096.0}, {"date": "2025-04-17", "close": 0.919, "volume": 163371.0}, {"date": "2025-04-21", "close": 0.8298, "volume": 114027.0}, {"date": "2025-04-22", "close": 0.8742, "volume": 191793.0}, {"date": "2025-04-23", "close": 0.8544, "volume": 158027.0}, {"date": "2025-04-24", "close": 0.8971, "volume": 201782.0}, {"date": "2025-04-25", "close": 0.8907, "volume": 221330.0}, {"date": "2025-04-28", "close": 0.8446, "volume": 322187.0}, {"date": "2025-04-29", "close": 0.84, "volume": 109152.0}, {"date": "2025-04-30", "close": 0.9023, "volume": 420800.0}, {"date": "2025-05-01", "close": 0.8709, "volume": 274689.0}, {"date": "2025-05-02", "close": 0.9047, "volume": 181393.0}, {"date": "2025-05-05", "close": 0.9485, "volume": 306079.0}, {"date": "2025-05-06", "close": 0.93, "volume": 470048.0}, {"date": "2025-05-07", "close": 0.921, "volume": 434330.0}, {"date": "2025-05-08", "close": 0.87, "volume": 172423.0}, {"date": "2025-05-09", "close": 0.7998, "volume": 188063.0}, {"date": "2025-05-12", "close": 1.0, "volume": 556648.0}, {"date": "2025-05-13", "close": 1.02, "volume": 516481.0}, {"date": "2025-05-14", "close": 0.99, "volume": 333303.0}, {"date": "2025-05-15", "close": 1.11, "volume": 1305653.0}, {"date": "2025-05-16", "close": 1.11, "volume": 772961.0}, {"date": "2025-05-19", "close": 1.12, "volume": 425253.0}, {"date": "2025-05-20", "close": 1.14, "volume": 3450896.0}, {"date": "2025-05-21", "close": 1.08, "volume": 985559.0}, {"date": "2025-05-22", "close": 1.11, "volume": 357150.0}, {"date": "2025-05-23", "close": 1.15, "volume": 400273.0}, {"date": "2025-05-27", "close": 1.19, "volume": 541603.0}, {"date": "2025-05-28", "close": 1.22, "volume": 622927.0}, {"date": "2025-05-29", "close": 1.28, "volume": 457573.0}, {"date": "2025-05-30", "close": 1.21, "volume": 382613.0}, {"date": "2025-06-02", "close": 1.2, "volume": 294864.0}, {"date": "2025-06-03", "close": 1.36, "volume": 782734.0}, {"date": "2025-06-04", "close": 1.31, "volume": 472051.0}, {"date": "2025-06-05", "close": 1.23, "volume": 632070.0}, {"date": "2025-06-06", "close": 1.42, "volume": 1038941.0}, {"date": "2025-06-09", "close": 1.41, "volume": 475016.0}, {"date": "2025-06-10", "close": 1.33, "volume": 956892.0}, {"date": "2025-06-11", "close": 1.23, "volume": 417568.0}, {"date": "2025-06-12", "close": 1.29, "volume": 516557.0}, {"date": "2025-06-13", "close": 1.22, "volume": 306650.0}, {"date": "2025-06-16", "close": 1.3, "volume": 337380.0}, {"date": "2025-06-17", "close": 1.21, "volume": 288496.0}, {"date": "2025-06-18", "close": 1.24, "volume": 249681.0}, {"date": "2025-06-20", "close": 1.19, "volume": 282565.0}, {"date": "2025-06-23", "close": 1.25, "volume": 381409.0}, {"date": "2025-06-24", "close": 1.25, "volume": 477897.0}, {"date": "2025-06-25", "close": 1.195, "volume": 262992.0}, {"date": "2025-06-26", "close": 1.14, "volume": 363422.0}, {"date": "2025-06-27", "close": 1.02, "volume": 4233589.0}, {"date": "2025-06-30", "close": 1.09, "volume": 318338.0}, {"date": "2025-07-01", "close": 1.05, "volume": 387940.0}, {"date": "2025-07-02", "close": 1.07, "volume": 174362.0}, {"date": "2025-07-03", "close": 1.07, "volume": 149182.0}, {"date": "2025-07-07", "close": 1.05, "volume": 240310.0}, {"date": "2025-07-08", "close": 1.06, "volume": 364697.0}, {"date": "2025-07-09", "close": 1.07, "volume": 407732.0}, {"date": "2025-07-10", "close": 1.08, "volume": 544927.0}, {"date": "2025-07-11", "close": 1.19, "volume": 708132.0}, {"date": "2025-07-14", "close": 1.29, "volume": 474857.0}, {"date": "2025-07-15", "close": 1.31, "volume": 391034.0}, {"date": "2025-07-16", "close": 1.35, "volume": 358351.0}, {"date": "2025-07-17", "close": 1.4, "volume": 617409.0}, {"date": "2025-07-18", "close": 1.41, "volume": 408513.0}, {"date": "2025-07-21", "close": 1.4, "volume": 400994.0}, {"date": "2025-07-22", "close": 1.4, "volume": 198031.0}, {"date": "2025-07-23", "close": 1.39, "volume": 242880.0}, {"date": "2025-07-24", "close": 1.37, "volume": 338714.0}, {"date": "2025-07-25", "close": 1.36, "volume": 124718.0}, {"date": "2025-07-28", "close": 1.35, "volume": 351576.0}, {"date": "2025-07-29", "close": 1.3, "volume": 216202.0}, {"date": "2025-07-30", "close": 1.2, "volume": 356716.0}, {"date": "2025-07-31", "close": 1.21, "volume": 152986.0}, {"date": "2025-08-01", "close": 1.16, "volume": 182679.0}, {"date": "2025-08-04", "close": 1.24, "volume": 97588.0}, {"date": "2025-08-05", "close": 1.21, "volume": 66020.0}, {"date": "2025-08-06", "close": 1.19, "volume": 103932.0}, {"date": "2025-08-07", "close": 1.18, "volume": 68509.0}, {"date": "2025-08-08", "close": 1.17, "volume": 167202.0}, {"date": "2025-08-11", "close": 1.18, "volume": 66357.0}, {"date": "2025-08-12", "close": 1.2, "volume": 106652.0}, {"date": "2025-08-13", "close": 1.35, "volume": 289095.0}, {"date": "2025-08-14", "close": 1.32, "volume": 215873.0}, {"date": "2025-08-15", "close": 1.33, "volume": 239697.0}, {"date": "2025-08-18", "close": 1.33, "volume": 123108.0}, {"date": "2025-08-19", "close": 1.27, "volume": 109171.0}, {"date": "2025-08-20", "close": 1.24, "volume": 115528.0}, {"date": "2025-08-21", "close": 1.28, "volume": 97248.0}, {"date": "2025-08-22", "close": 1.32, "volume": 114966.0}, {"date": "2025-08-25", "close": 1.37, "volume": 148795.0}, {"date": "2025-08-26", "close": 1.36, "volume": 93049.0}, {"date": "2025-08-27", "close": 1.33, "volume": 171308.0}, {"date": "2025-08-28", "close": 1.39, "volume": 91171.0}, {"date": "2025-08-29", "close": 1.31, "volume": 138450.0}, {"date": "2025-09-02", "close": 1.3, "volume": 120954.0}, {"date": "2025-09-03", "close": 1.37, "volume": 124129.0}, {"date": "2025-09-04", "close": 1.35, "volume": 72620.0}, {"date": "2025-09-05", "close": 1.35, "volume": 115440.0}, {"date": "2025-09-08", "close": 1.33, "volume": 164488.0}, {"date": "2025-09-09", "close": 1.37, "volume": 165449.0}, {"date": "2025-09-10", "close": 1.41, "volume": 426301.0}, {"date": "2025-09-11", "close": 1.43, "volume": 281675.0}, {"date": "2025-09-12", "close": 1.43, "volume": 171204.0}, {"date": "2025-09-15", "close": 1.43, "volume": 120376.0}, {"date": "2025-09-16", "close": 1.45, "volume": 205447.0}, {"date": "2025-09-17", "close": 1.4, "volume": 186522.0}, {"date": "2025-09-18", "close": 1.45, "volume": 599092.0}, {"date": "2025-09-19", "close": 1.49, "volume": 371545.0}, {"date": "2025-09-22", "close": 1.84, "volume": 2528504.0}, {"date": "2025-09-23", "close": 1.79, "volume": 3831421.0}, {"date": "2025-09-24", "close": 2.075, "volume": 1630748.0}, {"date": "2025-09-25", "close": 2.02, "volume": 1266111.0}, {"date": "2025-09-26", "close": 2.07, "volume": 1099890.0}, {"date": "2025-09-29", "close": 2.19, "volume": 1561912.0}, {"date": "2025-09-30", "close": 1.97, "volume": 1762561.0}, {"date": "2025-10-01", "close": 1.95, "volume": 796012.0}, {"date": "2025-10-02", "close": 1.92, "volume": 982857.0}, {"date": "2025-10-03", "close": 2.05, "volume": 1037086.0}, {"date": "2025-10-06", "close": 2.03, "volume": 1126201.0}, {"date": "2025-10-07", "close": 1.93, "volume": 1045672.0}, {"date": "2025-10-08", "close": 1.88, "volume": 8201001.0}, {"date": "2025-10-09", "close": 1.78, "volume": 1909715.0}, {"date": "2025-10-10", "close": 1.63, "volume": 1387616.0}, {"date": "2025-10-13", "close": 1.63, "volume": 905936.0}, {"date": "2025-10-14", "close": 1.67, "volume": 890629.0}, {"date": "2025-10-15", "close": 1.76, "volume": 775491.0}, {"date": "2025-10-16", "close": 1.67, "volume": 661614.0}, {"date": "2025-10-17", "close": 1.6, "volume": 556186.0}, {"date": "2025-10-20", "close": 1.62, "volume": 588848.0}, {"date": "2025-10-21", "close": 1.61, "volume": 740469.0}, {"date": "2025-10-22", "close": 1.59, "volume": 576594.0}, {"date": "2025-10-23", "close": 1.57, "volume": 412013.0}, {"date": "2025-10-24", "close": 1.77, "volume": 1065146.0}, {"date": "2025-10-27", "close": 1.69, "volume": 678815.0}, {"date": "2025-10-28", "close": 1.62, "volume": 623261.0}, {"date": "2025-10-29", "close": 1.56, "volume": 1093130.0}, {"date": "2025-10-30", "close": 1.4, "volume": 1060651.0}, {"date": "2025-10-31", "close": 1.31, "volume": 1226753.0}, {"date": "2025-11-03", "close": 1.31, "volume": 715789.0}, {"date": "2025-11-04", "close": 1.21, "volume": 1580674.0}, {"date": "2025-11-05", "close": 1.22, "volume": 387587.0}, {"date": "2025-11-06", "close": 1.2, "volume": 651094.0}, {"date": "2025-11-07", "close": 1.15, "volume": 748809.0}, {"date": "2025-11-10", "close": 1.16, "volume": 390426.0}, {"date": "2025-11-11", "close": 1.13, "volume": 350528.0}, {"date": "2025-11-12", "close": 1.09, "volume": 481732.0}, {"date": "2025-11-13", "close": 0.9277, "volume": 966458.0}, {"date": "2025-11-14", "close": 0.9182, "volume": 725883.0}, {"date": "2025-11-17", "close": 0.9194, "volume": 522218.0}, {"date": "2025-11-18", "close": 0.9152, "volume": 521642.0}, {"date": "2025-11-19", "close": 0.9247, "volume": 446411.0}, {"date": "2025-11-20", "close": 0.8547, "volume": 466715.0}, {"date": "2025-11-21", "close": 0.8732, "volume": 789288.0}, {"date": "2025-11-24", "close": 0.9767, "volume": 729834.0}, {"date": "2025-11-25", "close": 0.9103, "volume": 461672.0}, {"date": "2025-11-26", "close": 0.977, "volume": 255897.0}, {"date": "2025-11-28", "close": 1.0, "volume": 170254.0}, {"date": "2025-12-01", "close": 0.9168, "volume": 639577.0}, {"date": "2025-12-02", "close": 0.86, "volume": 641542.0}, {"date": "2025-12-03", "close": 0.9179, "volume": 624850.0}, {"date": "2025-12-04", "close": 0.9963, "volume": 589233.0}, {"date": "2025-12-05", "close": 0.9517, "volume": 305632.0}, {"date": "2025-12-08", "close": 1.0, "volume": 362410.0}, {"date": "2025-12-09", "close": 1.01, "volume": 284250.0}, {"date": "2025-12-10", "close": 1.07, "volume": 633224.0}, {"date": "2025-12-11", "close": 1.09, "volume": 457135.0}, {"date": "2025-12-12", "close": 1.1, "volume": 376866.0}, {"date": "2025-12-15", "close": 1.03, "volume": 404192.0}, {"date": "2025-12-16", "close": 1.08, "volume": 269363.0}, {"date": "2025-12-17", "close": 1.07, "volume": 470707.0}, {"date": "2025-12-18", "close": 0.6466, "volume": 6263535.0}, {"date": "2025-12-19", "close": 0.6868, "volume": 1249744.0}, {"date": "2025-12-22", "close": 0.6694, "volume": 1086883.0}, {"date": "2025-12-23", "close": 0.6287, "volume": 1319693.0}, {"date": "2025-12-24", "close": 0.6604, "volume": 266629.0}, {"date": "2025-12-26", "close": 0.6543, "volume": 670046.0}, {"date": "2025-12-29", "close": 0.6212, "volume": 1846715.0}, {"date": "2025-12-30", "close": 0.6113, "volume": 622272.0}, {"date": "2025-12-31", "close": 0.6335, "volume": 404449.0}, {"date": "2026-01-02", "close": 0.6448, "volume": 346672.0}, {"date": "2026-01-05", "close": 0.6444, "volume": 322645.0}, {"date": "2026-01-06", "close": 0.6422, "volume": 365448.0}, {"date": "2026-01-07", "close": 0.6414, "volume": 208788.0}, {"date": "2026-01-08", "close": 0.6303, "volume": 154825.0}, {"date": "2026-01-09", "close": 0.6035, "volume": 455961.0}, {"date": "2026-01-12", "close": 0.5746, "volume": 1062527.0}, {"date": "2026-01-13", "close": 0.5714, "volume": 731787.0}, {"date": "2026-01-14", "close": 0.5843, "volume": 582936.0}, {"date": "2026-01-15", "close": 0.5509, "volume": 697649.0}, {"date": "2026-01-16", "close": 0.5493, "volume": 571276.0}, {"date": "2026-01-20", "close": 0.5644, "volume": 672916.0}, {"date": "2026-01-21", "close": 0.598, "volume": 390266.0}, {"date": "2026-01-22", "close": 0.6967, "volume": 984748.0}, {"date": "2026-01-23", "close": 0.6746, "volume": 250701.0}, {"date": "2026-01-26", "close": 0.6487, "volume": 345454.0}, {"date": "2026-01-27", "close": 0.671, "volume": 153097.0}, {"date": "2026-01-28", "close": 0.7135, "volume": 1045816.0}, {"date": "2026-01-29", "close": 0.7246, "volume": 344433.0}, {"date": "2026-01-30", "close": 0.6616, "volume": 479981.0}, {"date": "2026-02-02", "close": 0.6785, "volume": 453533.0}, {"date": "2026-02-03", "close": 0.6621, "volume": 269861.0}, {"date": "2026-02-04", "close": 0.6417, "volume": 314093.0}, {"date": "2026-02-05", "close": 0.606, "volume": 177889.0}, {"date": "2026-02-06", "close": 0.6122, "volume": 205281.0}, {"date": "2026-02-09", "close": 0.6749, "volume": 603880.0}, {"date": "2026-02-10", "close": 0.7177, "volume": 553178.0}, {"date": "2026-02-11", "close": 0.6711, "volume": 307658.0}, {"date": "2026-02-12", "close": 0.659, "volume": 223338.0}, {"date": "2026-02-13", "close": 0.6536, "volume": 199072.0}, {"date": "2026-02-17", "close": 0.6587, "volume": 237612.0}, {"date": "2026-02-18", "close": 0.6589, "volume": 145864.0}, {"date": "2026-02-19", "close": 0.7192, "volume": 483962.0}, {"date": "2026-02-20", "close": 0.6702, "volume": 397773.0}, {"date": "2026-02-23", "close": 0.66, "volume": 556421.0}, {"date": "2026-02-24", "close": 0.6616, "volume": 1716553.0}, {"date": "2026-02-25", "close": 0.64, "volume": 841976.0}, {"date": "2026-02-26", "close": 0.6319, "volume": 344599.0}, {"date": "2026-02-27", "close": 0.6002, "volume": 429986.0}, {"date": "2026-03-02", "close": 0.583, "volume": 591495.0}, {"date": "2026-03-03", "close": 0.5851, "volume": 228663.0}, {"date": "2026-03-04", "close": 0.6125, "volume": 157157.0}, {"date": "2026-03-05", "close": 0.6213, "volume": 317882.0}, {"date": "2026-03-06", "close": 0.6319, "volume": 462721.0}, {"date": "2026-03-09", "close": 0.7327, "volume": 1540136.0}, {"date": "2026-03-10", "close": 0.74, "volume": 386595.0}, {"date": "2026-03-11", "close": 0.8375, "volume": 813964.0}, {"date": "2026-03-12", "close": 0.826, "volume": 210986.0}, {"date": "2026-03-13", "close": 0.7798, "volume": 300933.0}, {"date": "2026-03-16", "close": 0.811, "volume": 295171.0}, {"date": "2026-03-17", "close": 0.8702, "volume": 380288.0}, {"date": "2026-03-18", "close": 0.8431, "volume": 277649.0}, {"date": "2026-03-19", "close": 0.8101, "volume": 181995.0}, {"date": "2026-03-20", "close": 0.786, "volume": 207752.0}, {"date": "2026-03-23", "close": 0.8235, "volume": 109039.0}, {"date": "2026-03-24", "close": 0.77, "volume": 225977.0}, {"date": "2026-03-25", "close": 0.7802, "volume": 178964.0}, {"date": "2026-03-26", "close": 0.8631, "volume": 324638.0}, {"date": "2026-03-27", "close": 0.7808, "volume": 375901.0}, {"date": "2026-03-30", "close": 0.7969, "volume": 370663.0}, {"date": "2026-03-31", "close": 0.8326, "volume": 340912.0}, {"date": "2026-04-01", "close": 0.9584, "volume": 813604.0}, {"date": "2026-04-02", "close": 1.01, "volume": 402893.0}, {"date": "2026-04-06", "close": 1.04, "volume": 739711.0}, {"date": "2026-04-07", "close": 1.0, "volume": 605913.0}, {"date": "2026-04-08", "close": 0.9844, "volume": 390675.0}, {"date": "2026-04-09", "close": 0.8984, "volume": 203095.0}, {"date": "2026-04-10", "close": 0.849, "volume": 208682.0}, {"date": "2026-04-13", "close": 0.9176, "volume": 147883.0}, {"date": "2026-04-14", "close": 0.9175, "volume": 120633.0}, {"date": "2026-04-15", "close": 0.9196, "volume": 87850.0}, {"date": "2026-04-16", "close": 0.9116, "volume": 79457.0}, {"date": "2026-04-17", "close": 0.9457, "volume": 215803.0}, {"date": "2026-04-20", "close": 0.9697, "volume": 303552.0}, {"date": "2026-04-21", "close": 0.9047, "volume": 237944.0}, {"date": "2026-04-22", "close": 0.9325, "volume": 92819.0}, {"date": "2026-04-23", "close": 0.8601, "volume": 150183.0}, {"date": "2026-04-24", "close": 0.813, "volume": 175345.0}, {"date": "2026-04-27", "close": 0.83, "volume": 299427.0}, {"date": "2026-04-28", "close": 0.74, "volume": 897805.0}, {"date": "2026-04-29", "close": 0.68, "volume": 445931.0}, {"date": "2026-04-30", "close": 0.7196, "volume": 530339.0}, {"date": "2026-05-01", "close": 0.723, "volume": 191021.0}, {"date": "2026-05-04", "close": 0.69, "volume": 200320.0}, {"date": "2026-05-05", "close": 0.6697, "volume": 315067.0}, {"date": "2026-05-06", "close": 0.6502, "volume": 307856.0}, {"date": "2026-05-07", "close": 0.62, "volume": 618930.0}, {"date": "2026-05-08", "close": 0.68, "volume": 2431868.0}, {"date": "2026-05-11", "close": 0.6605, "volume": 638803.0}, {"date": "2026-05-12", "close": 0.632, "volume": 570588.0}, {"date": "2026-05-13", "close": 0.5839, "volume": 1179221.0}, {"date": "2026-05-14", "close": 0.5426, "volume": 706089.0}, {"date": "2026-05-15", "close": 0.5151, "volume": 443847.0}, {"date": "2026-05-18", "close": 0.4953, "volume": 414912.0}, {"date": "2026-05-19", "close": 0.4284, "volume": 1127416.0}, {"date": "2026-05-20", "close": 0.438, "volume": 1033332.0}, {"date": "2026-05-21", "close": 0.4224, "volume": 416714.0}, {"date": "2026-05-22", "close": 0.4436, "volume": 619666.0}, {"date": "2026-05-26", "close": 0.4631, "volume": 798678.0}, {"date": "2026-05-27", "close": 0.49, "volume": 396568.0}, {"date": "2026-05-28", "close": 0.456, "volume": 544743.0}, {"date": "2026-05-29", "close": 0.45, "volume": 281516.0}, {"date": "2026-06-01", "close": 0.466, "volume": 430224.0}, {"date": "2026-06-02", "close": 0.4301, "volume": 388996.0}, {"date": "2026-06-03", "close": 0.4225, "volume": 376228.0}, {"date": "2026-06-04", "close": 0.43, "volume": 210862.0}, {"date": "2026-06-05", "close": 0.3923, "volume": 580539.0}, {"date": "2026-06-08", "close": 0.3819, "volume": 694464.0}, {"date": "2026-06-09", "close": 0.3745, "volume": 1125730.0}, {"date": "2026-06-10", "close": 0.365, "volume": 171640.0}, {"date": "2026-06-11", "close": 0.3942, "volume": 809254.0}, {"date": "2026-06-12", "close": 0.381, "volume": 426797.0}, {"date": "2026-06-15", "close": 0.3889, "volume": 346289.0}, {"date": "2026-06-16", "close": 0.36, "volume": 584401.0}, {"date": "2026-06-17", "close": 0.344, "volume": 2034059.0}, {"date": "2026-06-18", "close": 0.3513, "volume": 1575775.0}, {"date": "2026-06-22", "close": 0.3701, "volume": 652386.0}, {"date": "2026-06-23", "close": 0.3617, "volume": 515913.0}, {"date": "2026-06-24", "close": 0.3746, "volume": 813964.0}, {"date": "2026-06-25", "close": 0.334, "volume": 656737.0}, {"date": "2026-06-26", "close": 0.323, "volume": 690709.0}, {"date": "2026-06-29", "close": 0.308, "volume": 2380490.0}, {"date": "2026-06-30", "close": 0.3599, "volume": 1300432.0}, {"date": "2026-07-01", "close": 0.353, "volume": 1357775.0}, {"date": "2026-07-02", "close": 0.3404, "volume": 683964.0}, {"date": "2026-07-06", "close": 0.32, "volume": 574316.0}, {"date": "2026-07-07", "close": 0.344, "volume": 1850376.0}, {"date": "2026-07-08", "close": 0.3598, "volume": 590940.0}, {"date": "2026-07-09", "close": 0.3785, "volume": 592304.0}, {"date": "2026-07-10", "close": 0.403, "volume": 983641.0}, {"date": "2026-07-13", "close": 0.3415, "volume": 1052071.0}, {"date": "2026-07-14", "close": 0.3441, "volume": 1315616.0}, {"date": "2026-07-15", "close": 0.3395, "volume": 401156.0}, {"date": "2026-07-16", "close": 0.3679, "volume": 389399.0}, {"date": "2026-07-17", "close": 0.368, "volume": 340135.0}, {"date": "2026-07-20", "close": 0.368, "volume": 326718.0}, {"date": "2026-07-21", "close": 0.363, "volume": 420886.0}, {"date": "2026-07-22", "close": 0.3653, "volume": 293249.0}, {"date": "2026-07-23", "close": 0.3602, "volume": 194222.0}, {"date": "2026-07-24", "close": 0.427, "volume": 2988462.0}, {"date": "2026-07-27", "close": 0.4533, "volume": 395874.0}, {"date": "2026-07-28", "close": 0.4493, "volume": 302916.0}, {"date": "2026-07-29", "close": 0.46, "volume": 967268.0}, {"date": "2026-07-30", "close": 0.5004, "volume": 678454.0}, {"date": "2026-07-31", "close": 0.3531, "volume": 2958560.0}, {"date": "2026-08-03", "close": 0.3676, "volume": 415645.0}, {"date": "2026-08-04", "close": 0.4146, "volume": 605036.0}, {"date": "2026-08-05", "close": 0.402, "volume": 274634.0}, {"date": "2026-08-06", "close": 0.4028, "volume": 97323.0}, {"date": "2026-08-07", "close": 0.3971, "volume": 391141.0}, {"date": "2026-08-10", "close": 0.382, "volume": 157712.0}, {"date": "2026-08-11", "close": 0.3837, "volume": 146142.0}, {"date": "2026-08-12", "close": 0.3819, "volume": 452210.0}, {"date": "2026-08-13", "close": 0.386, "volume": 114592.0}, {"date": "2026-08-14", "close": 0.4047, "volume": 274538.0}, {"date": "2026-08-17", "close": 0.4055, "volume": 292158.0}, {"date": "2026-08-18", "close": 0.4092, "volume": 87219.0}, {"date": "2026-08-19", "close": 0.4093, "volume": 155581.0}, {"date": "2026-08-20", "close": 0.4312, "volume": 66021370.0}, {"date": "2026-08-21", "close": 0.8735, "volume": 296734500.0}, {"date": "2026-08-24", "close": 0.8833, "volume": 12041910.0}, {"date": "2026-08-25", "close": 0.89, "volume": 6432712.0}, {"date": "2026-08-26", "close": 0.9888, "volume": 11618660.0}, {"date": "2026-08-27", "close": 0.9708, "volume": 2217836.0}, {"date": "2026-08-28", "close": 0.9433, "volume": 2333849.0}, {"date": "2026-08-31", "close": 0.941, "volume": 1268276.0}, {"date": "2026-09-01", "close": 0.9575, "volume": 982573.0}, {"date": "2026-09-02", "close": 0.9983, "volume": 1307502.0}, {"date": "2026-09-03", "close": 0.9438, "volume": 1330513.0}, {"date": "2026-09-04", "close": 0.9663, "volume": 489800.0}, {"date": "2026-09-08", "close": 0.98, "volume": 671087.0}, {"date": "2026-09-09", "close": 0.965, "volume": 867594.0}, {"date": "2026-09-10", "close": 0.9885, "volume": 901790.0}, {"date": "2026-09-11", "close": 0.982, "volume": 549202.0}, {"date": "2026-09-14", "close": 0.9579, "volume": 969893.0}, {"date": "2026-09-15", "close": 0.98, "volume": 1207952.0}, {"date": "2026-09-16", "close": 0.919, "volume": 1513231.0}, {"date": "2026-09-17", "close": 0.963, "volume": 583850.0}, {"date": "2026-09-18", "close": 0.965, "volume": 1226768.0}, {"date": "2026-09-21", "close": 0.98, "volume": 476601.0}, {"date": "2026-09-22", "close": 0.982, "volume": 375929.0}, {"date": "2026-09-23", "close": 0.9894, "volume": 316709.0}, {"date": "2026-09-24", "close": 0.981, "volume": 228266.0}, {"date": "2026-09-25", "close": 0.9599, "volume": 454929.0}, {"date": "2026-09-28", "close": 0.93, "volume": 701241.0}, {"date": "2026-09-29", "close": 0.91, "volume": 974194.0}, {"date": "2026-09-30", "close": 0.9223, "volume": 829167.0}, {"date": "2026-10-01", "close": 0.8815, "volume": 299326.0}, {"date": "2026-10-02", "close": 0.9281, "volume": 471304.0}, {"date": "2026-10-05", "close": 0.93, "volume": 239076.0}, {"date": "2026-10-06", "close": 0.9202, "volume": 279152.0}, {"date": "2026-10-07", "close": 0.9201, "volume": 381621.0}, {"date": "2026-10-08", "close": 0.91, "volume": 631369.0}, {"date": "2026-10-09", "close": 0.9796, "volume": 704629.0}, {"date": "2026-10-12", "close": 0.9818, "volume": 811406.0}, {"date": "2026-10-13", "close": 0.9911, "volume": 355187.0}, {"date": "2026-10-14", "close": 0.98, "volume": 664074.0}, {"date": "2026-10-15", "close": 0.997, "volume": 426221.0}, {"date": "2026-10-16", "close": 0.98, "volume": 309249.0}, {"date": "2026-10-19", "close": 1.04, "volume": 378846.0}, {"date": "2026-10-20", "close": 1.05, "volume": 485738.0}, {"date": "2026-10-21", "close": 1.03, "volume": 199374.0}, {"date": "2026-10-22", "close": 1.01, "volume": 184155.0}, {"date": "2026-10-23", "close": 0.9801, "volume": 211035.0}, {"date": "2026-10-26", "close": 0.9806, "volume": 477481.0}, {"date": "2026-10-27", "close": 1.04, "volume": 308102.0}, {"date": "2026-10-28", "close": 1.06, "volume": 388962.0}, {"date": "2026-10-29", "close": 1.1, "volume": 400920.0}, {"date": "2026-10-30", "close": 0.9861, "volume": 415557.0}], "refreshing": true}