{"ticker": "OVID", "overview": {"name": "Ovid 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": "OVID", "has_prices": true, "as_of": "2026-07-24", "last": 2.33, "prev_close": 2.4, "change": -0.06999999999999984, "change_pct": -0.0291666666666666, "session_volume": 984979.0, "vwap_5": 2.3802469399275634, "vwap_20": 2.5539156499830686, "vwap_60": 2.522510647211849, "vwap_250": 1.9871223743043405, "high_52w": 2.96, "low_52w": 1.2, "avg_volume_20": 2857366.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097342", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ADAR1 Capital Management, LLC moves to a 5.1% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097342-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001172661-26-003432", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 4.99% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003432-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001580642-26-005303", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Eventide Asset Management, LLC", "who_key": "EVENTIDE ASSET MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EVENTIDE ASSET MANAGEMENT, LLC moves to a 6.3% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1442891/0001580642-26-005303-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001231919-26-000926", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Ovid Therapeutics Inc.", "who_key": "Ovid Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ovid Therapeutics Inc. moves to a 9.9% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1636651/0001231919-26-000926-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001011438-26-000510", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Affinity Asset Advisors, LLC moves to a 7.9% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000510-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0002012383-26-002922", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.8% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002922-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001623632-26-000990", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FEDERATED HERMES, INC. moves to a 4.15% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000990-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001193125-26-225184", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.33% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225184-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001580642-26-003200", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Eventide Asset Management, LLC", "who_key": "EVENTIDE ASSET MANAGEMENT, LLC", "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": "EVENTIDE ASSET MANAGEMENT, LLC takes a 7.3% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1442891/0001580642-26-003200-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000919574-26-003209", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Ovid Therapeutics Inc.", "who_key": "Ovid Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ovid Therapeutics Inc. takes a 9.9% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1636651/0000919574-26-003209-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000919574-26-003481", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Ovid Therapeutics Inc.", "who_key": "Ovid Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ovid Therapeutics Inc. moves to a 1.3% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1636651/0000919574-26-003481-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001011438-26-000317", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Affinity Asset Advisors, LLC moves to a 9.1% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000317-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001256153-26-000006", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Jeremy M. Levin", "who_key": "LEVIN JEREMY M", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "LEVIN JEREMY M moves to a 4.5% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1256153/0001256153-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097342", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ADAR1 Capital Management, LLC moves to a 5.1% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097342-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001172661-26-003432", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BALYASNY ASSET MANAGEMENT L.P. moves to a 4.99% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001172661-26-003432-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001580642-26-005303", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Eventide Asset Management, LLC", "who_key": "EVENTIDE ASSET MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "EVENTIDE ASSET MANAGEMENT, LLC moves to a 6.3% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1442891/0001580642-26-005303-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001231919-26-000926", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Ovid Therapeutics Inc.", "who_key": "Ovid Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ovid Therapeutics Inc. moves to a 9.9% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1636651/0001231919-26-000926-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001011438-26-000510", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Affinity Asset Advisors, LLC moves to a 7.9% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000510-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0002012383-26-002922", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.8% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002922-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001623632-26-000990", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Federated Hermes, Inc.", "who_key": "FEDERATED HERMES, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "FEDERATED HERMES, INC. moves to a 4.15% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1056288/0001623632-26-000990-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001193125-26-225184", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Balyasny Asset Management L.P.", "who_key": "BALYASNY ASSET MANAGEMENT L.P.", "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": "BALYASNY ASSET MANAGEMENT L.P. takes a 5.33% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1218710/0001193125-26-225184-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001580642-26-003200", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Eventide Asset Management, LLC", "who_key": "EVENTIDE ASSET MANAGEMENT, LLC", "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": "EVENTIDE ASSET MANAGEMENT, LLC takes a 7.3% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1442891/0001580642-26-003200-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000919574-26-003209", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Ovid Therapeutics Inc.", "who_key": "Ovid Therapeutics Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ovid Therapeutics Inc. takes a 9.9% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1636651/0000919574-26-003209-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000919574-26-003481", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Ovid Therapeutics Inc.", "who_key": "Ovid Therapeutics Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Ovid Therapeutics Inc. moves to a 1.3% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1636651/0000919574-26-003481-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001011438-26-000317", "src": "13DG", "ticker": "OVID", "cik": "1636651", "company": "Ovid Therapeutics Inc.", "company_raw": "Ovid Therapeutics Inc.", "who": "Affinity Asset Advisors, LLC", "who_key": "Affinity Asset Advisors, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Affinity Asset Advisors, LLC moves to a 9.1% passive stake in OVID", "source_url": "https://www.sec.gov/Archives/edgar/data/1773195/0001011438-26-000317-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ovid Therapeutics Inc. - Common Stock", "new_value": "Ovid Therapeutics Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001636651", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001636651", "applied": 1, "detected_at": "2026-10-26T18:52:56.477744"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "OVID", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 3.73, "volume": 227984.0}, {"date": "2021-07-28", "close": 3.8, "volume": 217332.0}, {"date": "2021-07-29", "close": 3.76, "volume": 244297.0}, {"date": "2021-07-30", "close": 3.73, "volume": 280844.0}, {"date": "2021-08-02", "close": 3.73, "volume": 218152.0}, {"date": "2021-08-03", "close": 3.7, "volume": 374220.0}, {"date": "2021-08-04", "close": 3.67, "volume": 241845.0}, {"date": "2021-08-05", "close": 3.74, "volume": 187787.0}, {"date": "2021-08-06", "close": 3.73, "volume": 187111.0}, {"date": "2021-08-09", "close": 3.74, "volume": 236118.0}, {"date": "2021-08-10", "close": 3.78, "volume": 315972.0}, {"date": "2021-08-11", "close": 3.84, "volume": 275568.0}, {"date": "2021-08-12", "close": 3.91, "volume": 190337.0}, {"date": "2021-08-13", "close": 4.04, "volume": 522163.0}, {"date": "2021-08-16", "close": 3.74, "volume": 363432.0}, {"date": "2021-08-17", "close": 3.66, "volume": 621778.0}, {"date": "2021-08-18", "close": 3.62, "volume": 216681.0}, {"date": "2021-08-19", "close": 3.48, "volume": 288090.0}, {"date": "2021-08-20", "close": 3.51, "volume": 398023.0}, {"date": "2021-08-23", "close": 3.7, "volume": 389266.0}, {"date": "2021-08-24", "close": 3.65, "volume": 306643.0}, {"date": "2021-08-25", "close": 3.62, "volume": 228998.0}, {"date": "2021-08-26", "close": 3.46, "volume": 768434.0}, {"date": "2021-08-27", "close": 3.52, "volume": 1269000.0}, {"date": "2021-08-30", "close": 3.51, "volume": 310375.0}, {"date": "2021-08-31", "close": 3.53, "volume": 329571.0}, {"date": "2021-09-01", "close": 3.56, "volume": 223311.0}, {"date": "2021-09-02", "close": 3.58, "volume": 184637.0}, {"date": "2021-09-03", "close": 3.51, "volume": 164690.0}, {"date": "2021-09-07", "close": 3.5, "volume": 186576.0}, {"date": "2021-09-08", "close": 3.51, "volume": 181881.0}, {"date": "2021-09-09", "close": 3.51, "volume": 117725.0}, {"date": "2021-09-10", "close": 3.45, "volume": 114837.0}, {"date": "2021-09-13", "close": 3.48, "volume": 186582.0}, {"date": "2021-09-14", "close": 3.4, "volume": 197761.0}, {"date": "2021-09-15", "close": 3.46, "volume": 133566.0}, {"date": "2021-09-16", "close": 3.45, "volume": 89652.0}, {"date": "2021-09-17", "close": 3.37, "volume": 527926.0}, {"date": "2021-09-20", "close": 3.34, "volume": 194659.0}, {"date": "2021-09-21", "close": 3.38, "volume": 117960.0}, {"date": "2021-09-22", "close": 3.4, "volume": 100769.0}, {"date": "2021-09-23", "close": 3.45, "volume": 180059.0}, {"date": "2021-09-24", "close": 3.45, "volume": 157675.0}, {"date": "2021-09-27", "close": 3.4, "volume": 249197.0}, {"date": "2021-09-28", "close": 3.41, "volume": 249797.0}, {"date": "2021-09-29", "close": 3.31, "volume": 146496.0}, {"date": "2021-09-30", "close": 3.36, "volume": 366368.0}, {"date": "2021-10-01", "close": 3.53, "volume": 920809.0}, {"date": "2021-10-04", "close": 3.43, "volume": 254673.0}, {"date": "2021-10-05", "close": 3.36, "volume": 782944.0}, {"date": "2021-10-06", "close": 3.44, "volume": 247621.0}, {"date": "2021-10-07", "close": 3.59, "volume": 407902.0}, {"date": "2021-10-08", "close": 3.61, "volume": 247194.0}, {"date": "2021-10-11", "close": 3.66, "volume": 209420.0}, {"date": "2021-10-12", "close": 3.73, "volume": 245123.0}, {"date": "2021-10-13", "close": 3.64, "volume": 130689.0}, {"date": "2021-10-14", "close": 3.64, "volume": 150179.0}, {"date": "2021-10-15", "close": 3.6, "volume": 107212.0}, {"date": "2021-10-18", "close": 3.55, "volume": 140105.0}, {"date": "2021-10-19", "close": 3.62, "volume": 98450.0}, {"date": "2021-10-20", "close": 3.62, "volume": 160422.0}, {"date": "2021-10-21", "close": 3.62, "volume": 73574.0}, {"date": "2021-10-22", "close": 3.59, "volume": 157605.0}, {"date": "2021-10-25", "close": 3.54, "volume": 102843.0}, {"date": "2021-10-26", "close": 3.5, "volume": 336749.0}, {"date": "2021-10-27", "close": 3.45, "volume": 103567.0}, {"date": "2021-10-28", "close": 3.4, "volume": 209125.0}, {"date": "2021-10-29", "close": 3.4, "volume": 167190.0}, {"date": "2021-11-01", "close": 3.45, "volume": 292125.0}, {"date": "2021-11-02", "close": 3.51, "volume": 129315.0}, {"date": "2021-11-03", "close": 3.65, "volume": 207072.0}, {"date": "2021-11-04", "close": 3.67, "volume": 148056.0}, {"date": "2021-11-05", "close": 3.59, "volume": 203248.0}, {"date": "2021-11-08", "close": 3.62, "volume": 159569.0}, {"date": "2021-11-09", "close": 3.61, "volume": 108740.0}, {"date": "2021-11-10", "close": 3.5, "volume": 531311.0}, {"date": "2021-11-11", "close": 3.51, "volume": 115842.0}, {"date": "2021-11-12", "close": 3.56, "volume": 150633.0}, {"date": "2021-11-15", "close": 3.64, "volume": 172048.0}, {"date": "2021-11-16", "close": 3.56, "volume": 141952.0}, {"date": "2021-11-17", "close": 3.53, "volume": 138458.0}, {"date": "2021-11-18", "close": 3.37, "volume": 278375.0}, {"date": "2021-11-19", "close": 3.44, "volume": 182305.0}, {"date": "2021-11-22", "close": 3.42, "volume": 232897.0}, {"date": "2021-11-23", "close": 3.32, "volume": 201234.0}, {"date": "2021-11-24", "close": 3.32, "volume": 149711.0}, {"date": "2021-11-26", "close": 3.26, "volume": 160640.0}, {"date": "2021-11-29", "close": 3.3, "volume": 172491.0}, {"date": "2021-11-30", "close": 3.35, "volume": 127312.0}, {"date": "2021-12-01", "close": 3.24, "volume": 152999.0}, {"date": "2021-12-02", "close": 3.24, "volume": 166906.0}, {"date": "2021-12-03", "close": 3.21, "volume": 422048.0}, {"date": "2021-12-06", "close": 3.23, "volume": 246432.0}, {"date": "2021-12-07", "close": 3.4, "volume": 337770.0}, {"date": "2021-12-08", "close": 3.37, "volume": 626321.0}, {"date": "2021-12-09", "close": 3.27, "volume": 164217.0}, {"date": "2021-12-10", "close": 3.26, "volume": 209642.0}, {"date": "2021-12-13", "close": 3.22, "volume": 202349.0}, {"date": "2021-12-14", "close": 3.27, "volume": 421906.0}, {"date": "2021-12-15", "close": 3.21, "volume": 421242.0}, {"date": "2021-12-16", "close": 3.13, "volume": 199612.0}, {"date": "2021-12-17", "close": 3.25, "volume": 241909.0}, {"date": "2021-12-20", "close": 3.28, "volume": 314917.0}, {"date": "2021-12-21", "close": 3.26, "volume": 116701.0}, {"date": "2021-12-22", "close": 3.28, "volume": 160430.0}, {"date": "2021-12-23", "close": 3.39, "volume": 149594.0}, {"date": "2021-12-27", "close": 3.31, "volume": 142520.0}, {"date": "2021-12-28", "close": 3.23, "volume": 154483.0}, {"date": "2021-12-29", "close": 3.15, "volume": 217990.0}, {"date": "2021-12-30", "close": 3.17, "volume": 227120.0}, {"date": "2021-12-31", "close": 3.21, "volume": 219166.0}, {"date": "2022-01-03", "close": 3.36, "volume": 296314.0}, {"date": "2022-01-04", "close": 3.48, "volume": 278908.0}, {"date": "2022-01-05", "close": 3.41, "volume": 275770.0}, {"date": "2022-01-06", "close": 3.31, "volume": 201643.0}, {"date": "2022-01-07", "close": 3.3, "volume": 191925.0}, {"date": "2022-01-10", "close": 3.16, "volume": 180121.0}, {"date": "2022-01-11", "close": 3.17, "volume": 117743.0}, {"date": "2022-01-12", "close": 3.19, "volume": 170510.0}, {"date": "2022-01-13", "close": 3.19, "volume": 127666.0}, {"date": "2022-01-14", "close": 3.13, "volume": 129606.0}, {"date": "2022-01-18", "close": 3.05, "volume": 184997.0}, {"date": "2022-01-19", "close": 3.04, "volume": 210499.0}, {"date": "2022-01-20", "close": 3.14, "volume": 224826.0}, {"date": "2022-01-21", "close": 3.1, "volume": 395135.0}, {"date": "2022-01-24", "close": 2.82, "volume": 485275.0}, {"date": "2022-01-25", "close": 2.74, "volume": 239845.0}, {"date": "2022-01-26", "close": 2.73, "volume": 406427.0}, {"date": "2022-01-27", "close": 2.65, "volume": 208768.0}, {"date": "2022-01-28", "close": 2.69, "volume": 339104.0}, {"date": "2022-01-31", "close": 2.76, "volume": 374753.0}, {"date": "2022-02-01", "close": 2.85, "volume": 341224.0}, {"date": "2022-02-02", "close": 2.75, "volume": 266256.0}, {"date": "2022-02-03", "close": 2.72, "volume": 122895.0}, {"date": "2022-02-04", "close": 2.79, "volume": 99474.0}, {"date": "2022-02-07", "close": 2.91, "volume": 143677.0}, {"date": "2022-02-08", "close": 3.0, "volume": 93600.0}, {"date": "2022-02-09", "close": 3.17, "volume": 152573.0}, {"date": "2022-02-10", "close": 3.16, "volume": 143870.0}, {"date": "2022-02-11", "close": 3.15, "volume": 125107.0}, {"date": "2022-02-14", "close": 3.17, "volume": 108514.0}, {"date": "2022-02-15", "close": 3.21, "volume": 90343.0}, {"date": "2022-02-16", "close": 3.2, "volume": 77217.0}, {"date": "2022-02-17", "close": 3.21, "volume": 77504.0}, {"date": "2022-02-18", "close": 3.22, "volume": 129827.0}, {"date": "2022-02-22", "close": 3.22, "volume": 125796.0}, {"date": "2022-02-23", "close": 3.07, "volume": 145661.0}, {"date": "2022-02-24", "close": 3.19, "volume": 288271.0}, {"date": "2022-02-25", "close": 3.27, "volume": 99781.0}, {"date": "2022-02-28", "close": 3.39, "volume": 196201.0}, {"date": "2022-03-01", "close": 3.41, "volume": 120986.0}, {"date": "2022-03-02", "close": 3.45, "volume": 176820.0}, {"date": "2022-03-03", "close": 3.29, "volume": 127042.0}, {"date": "2022-03-04", "close": 3.33, "volume": 107498.0}, {"date": "2022-03-07", "close": 3.34, "volume": 145227.0}, {"date": "2022-03-08", "close": 3.37, "volume": 427563.0}, {"date": "2022-03-09", "close": 3.45, "volume": 522474.0}, {"date": "2022-03-10", "close": 3.49, "volume": 172025.0}, {"date": "2022-03-11", "close": 3.38, "volume": 126466.0}, {"date": "2022-03-14", "close": 3.2, "volume": 122620.0}, {"date": "2022-03-15", "close": 3.13, "volume": 84731.0}, {"date": "2022-03-16", "close": 3.09, "volume": 172537.0}, {"date": "2022-03-17", "close": 3.16, "volume": 131373.0}, {"date": "2022-03-18", "close": 3.21, "volume": 189258.0}, {"date": "2022-03-21", "close": 3.01, "volume": 126164.0}, {"date": "2022-03-22", "close": 3.23, "volume": 375750.0}, {"date": "2022-03-23", "close": 3.2, "volume": 182778.0}, {"date": "2022-03-24", "close": 3.14, "volume": 54300.0}, {"date": "2022-03-25", "close": 3.22, "volume": 165554.0}, {"date": "2022-03-28", "close": 3.22, "volume": 466037.0}, {"date": "2022-03-29", "close": 3.33, "volume": 395494.0}, {"date": "2022-03-30", "close": 3.17, "volume": 92930.0}, {"date": "2022-03-31", "close": 3.14, "volume": 129255.0}, {"date": "2022-04-01", "close": 3.21, "volume": 71278.0}, {"date": "2022-04-04", "close": 3.31, "volume": 226774.0}, {"date": "2022-04-05", "close": 3.29, "volume": 507789.0}, {"date": "2022-04-06", "close": 3.26, "volume": 110674.0}, {"date": "2022-04-07", "close": 3.22, "volume": 176563.0}, {"date": "2022-04-08", "close": 3.22, "volume": 140583.0}, {"date": "2022-04-11", "close": 3.19, "volume": 120640.0}, {"date": "2022-04-12", "close": 3.19, "volume": 117622.0}, {"date": "2022-04-13", "close": 3.26, "volume": 86190.0}, {"date": "2022-04-14", "close": 3.21, "volume": 83028.0}, {"date": "2022-04-18", "close": 3.2, "volume": 121973.0}, {"date": "2022-04-19", "close": 3.15, "volume": 93364.0}, {"date": "2022-04-20", "close": 3.15, "volume": 63336.0}, {"date": "2022-04-21", "close": 3.11, "volume": 150637.0}, {"date": "2022-04-22", "close": 2.93, "volume": 82960.0}, {"date": "2022-04-25", "close": 2.93, "volume": 81709.0}, {"date": "2022-04-26", "close": 2.84, "volume": 174121.0}, {"date": "2022-04-27", "close": 2.78, "volume": 56667.0}, {"date": "2022-04-28", "close": 2.8, "volume": 95076.0}, {"date": "2022-04-29", "close": 2.75, "volume": 46832.0}, {"date": "2022-05-02", "close": 2.9, "volume": 109446.0}, {"date": "2022-05-03", "close": 3.01, "volume": 108178.0}, {"date": "2022-05-04", "close": 3.07, "volume": 116920.0}, {"date": "2022-05-05", "close": 2.91, "volume": 76108.0}, {"date": "2022-05-06", "close": 2.82, "volume": 84476.0}, {"date": "2022-05-09", "close": 2.82, "volume": 118275.0}, {"date": "2022-05-10", "close": 2.78, "volume": 91318.0}, {"date": "2022-05-11", "close": 2.48, "volume": 141994.0}, {"date": "2022-05-12", "close": 2.255, "volume": 126907.0}, {"date": "2022-05-13", "close": 2.19, "volume": 102604.0}, {"date": "2022-05-16", "close": 2.12, "volume": 92524.0}, {"date": "2022-05-17", "close": 2.16, "volume": 183175.0}, {"date": "2022-05-18", "close": 2.09, "volume": 136524.0}, {"date": "2022-05-19", "close": 2.06, "volume": 37621.0}, {"date": "2022-05-20", "close": 2.06, "volume": 38873.0}, {"date": "2022-05-23", "close": 1.96, "volume": 181838.0}, {"date": "2022-05-24", "close": 1.89, "volume": 595491.0}, {"date": "2022-05-25", "close": 1.84, "volume": 117296.0}, {"date": "2022-05-26", "close": 1.75, "volume": 152494.0}, {"date": "2022-05-27", "close": 1.74, "volume": 292765.0}, {"date": "2022-05-31", "close": 1.69, "volume": 134687.0}, {"date": "2022-06-01", "close": 1.695, "volume": 107752.0}, {"date": "2022-06-02", "close": 1.81, "volume": 402293.0}, {"date": "2022-06-03", "close": 1.94, "volume": 276870.0}, {"date": "2022-06-06", "close": 1.87, "volume": 298745.0}, {"date": "2022-06-07", "close": 1.83, "volume": 707708.0}, {"date": "2022-06-08", "close": 1.87, "volume": 312084.0}, {"date": "2022-06-09", "close": 1.96, "volume": 488055.0}, {"date": "2022-06-10", "close": 1.89, "volume": 333592.0}, {"date": "2022-06-13", "close": 1.82, "volume": 161051.0}, {"date": "2022-06-14", "close": 1.79, "volume": 90585.0}, {"date": "2022-06-15", "close": 1.8, "volume": 287455.0}, {"date": "2022-06-16", "close": 1.75, "volume": 136445.0}, {"date": "2022-06-17", "close": 1.85, "volume": 372452.0}, {"date": "2022-06-21", "close": 1.85, "volume": 490738.0}, {"date": "2022-06-22", "close": 1.87, "volume": 161035.0}, {"date": "2022-06-23", "close": 1.88, "volume": 360620.0}, {"date": "2022-06-24", "close": 1.91, "volume": 191765.0}, {"date": "2022-06-27", "close": 1.9, "volume": 294096.0}, {"date": "2022-06-28", "close": 1.89, "volume": 93156.0}, {"date": "2022-06-29", "close": 1.9, "volume": 100177.0}, {"date": "2022-06-30", "close": 2.15, "volume": 215214.0}, {"date": "2022-07-01", "close": 2.19, "volume": 194984.0}, {"date": "2022-07-05", "close": 2.14, "volume": 241822.0}, {"date": "2022-07-06", "close": 2.16, "volume": 182153.0}, {"date": "2022-07-07", "close": 2.21, "volume": 342610.0}, {"date": "2022-07-08", "close": 2.19, "volume": 157276.0}, {"date": "2022-07-11", "close": 2.13, "volume": 108218.0}, {"date": "2022-07-12", "close": 2.14, "volume": 202432.0}, {"date": "2022-07-13", "close": 2.07, "volume": 130360.0}, {"date": "2022-07-14", "close": 2.01, "volume": 109034.0}, {"date": "2022-07-15", "close": 2.02, "volume": 32548.0}, {"date": "2022-07-18", "close": 2.05, "volume": 129161.0}, {"date": "2022-07-19", "close": 2.05, "volume": 24299.0}, {"date": "2022-07-20", "close": 2.07, "volume": 46321.0}, {"date": "2022-07-21", "close": 2.03, "volume": 55674.0}, {"date": "2022-07-22", "close": 2.02, "volume": 32150.0}, {"date": "2022-07-25", "close": 2.05, "volume": 38756.0}, {"date": "2022-07-26", "close": 2.02, "volume": 42392.0}, {"date": "2022-07-27", "close": 2.07, "volume": 36479.0}, {"date": "2022-07-28", "close": 1.99, "volume": 37309.0}, {"date": "2022-07-29", "close": 2.05, "volume": 68606.0}, {"date": "2022-08-01", "close": 2.08, "volume": 57528.0}, {"date": "2022-08-02", "close": 2.2, "volume": 221495.0}, {"date": "2022-08-03", "close": 2.22, "volume": 328746.0}, {"date": "2022-08-04", "close": 2.2, "volume": 26640.0}, {"date": "2022-08-05", "close": 2.2, "volume": 35714.0}, {"date": "2022-08-08", "close": 2.2, "volume": 31153.0}, {"date": "2022-08-09", "close": 2.18, "volume": 37017.0}, {"date": "2022-08-10", "close": 2.21, "volume": 31609.0}, {"date": "2022-08-11", "close": 2.22, "volume": 99125.0}, {"date": "2022-08-12", "close": 2.25, "volume": 77641.0}, {"date": "2022-08-15", "close": 2.26, "volume": 38341.0}, {"date": "2022-08-16", "close": 2.2, "volume": 79549.0}, {"date": "2022-08-17", "close": 2.18, "volume": 116688.0}, {"date": "2022-08-18", "close": 2.25, "volume": 85228.0}, {"date": "2022-08-19", "close": 2.15, "volume": 166255.0}, {"date": "2022-08-22", "close": 2.2, "volume": 78938.0}, {"date": "2022-08-23", "close": 2.19, "volume": 55231.0}, {"date": "2022-08-24", "close": 2.25, "volume": 68490.0}, {"date": "2022-08-25", "close": 2.22, "volume": 61797.0}, {"date": "2022-08-26", "close": 2.14, "volume": 74745.0}, {"date": "2022-08-29", "close": 2.08, "volume": 83970.0}, {"date": "2022-08-30", "close": 2.06, "volume": 129825.0}, {"date": "2022-08-31", "close": 2.01, "volume": 74412.0}, {"date": "2022-09-01", "close": 1.95, "volume": 66708.0}, {"date": "2022-09-02", "close": 2.0, "volume": 79419.0}, {"date": "2022-09-06", "close": 1.99, "volume": 72915.0}, {"date": "2022-09-07", "close": 2.07, "volume": 74558.0}, {"date": "2022-09-08", "close": 2.17, "volume": 192836.0}, {"date": "2022-09-09", "close": 2.18, "volume": 280354.0}, {"date": "2022-09-12", "close": 2.17, "volume": 95801.0}, {"date": "2022-09-13", "close": 2.12, "volume": 47437.0}, {"date": "2022-09-14", "close": 2.15, "volume": 107869.0}, {"date": "2022-09-15", "close": 2.19, "volume": 18308.0}, {"date": "2022-09-16", "close": 2.08, "volume": 216243.0}, {"date": "2022-09-19", "close": 2.05, "volume": 47270.0}, {"date": "2022-09-20", "close": 1.97, "volume": 77996.0}, {"date": "2022-09-21", "close": 1.92, "volume": 72742.0}, {"date": "2022-09-22", "close": 1.92, "volume": 67499.0}, {"date": "2022-09-23", "close": 1.85, "volume": 37386.0}, {"date": "2022-09-26", "close": 1.86, "volume": 58790.0}, {"date": "2022-09-27", "close": 1.87, "volume": 92365.0}, {"date": "2022-09-28", "close": 1.85, "volume": 61362.0}, {"date": "2022-09-29", "close": 1.89, "volume": 71508.0}, {"date": "2022-09-30", "close": 1.84, "volume": 76323.0}, {"date": "2022-10-03", "close": 1.87, "volume": 34891.0}, {"date": "2022-10-04", "close": 1.89, "volume": 108331.0}, {"date": "2022-10-05", "close": 1.84, "volume": 189356.0}, {"date": "2022-10-06", "close": 1.8, "volume": 26614.0}, {"date": "2022-10-07", "close": 1.74, "volume": 58278.0}, {"date": "2022-10-10", "close": 1.72, "volume": 110899.0}, {"date": "2022-10-11", "close": 1.64, "volume": 375674.0}, {"date": "2022-10-12", "close": 1.6, "volume": 264844.0}, {"date": "2022-10-13", "close": 1.6, "volume": 480995.0}, {"date": "2022-10-14", "close": 1.56, "volume": 338630.0}, {"date": "2022-10-17", "close": 1.585, "volume": 201478.0}, {"date": "2022-10-18", "close": 1.66, "volume": 199834.0}, {"date": "2022-10-19", "close": 1.63, "volume": 113502.0}, {"date": "2022-10-20", "close": 1.61, "volume": 266474.0}, {"date": "2022-10-21", "close": 1.61, "volume": 80380.0}, {"date": "2022-10-24", "close": 1.62, "volume": 84779.0}, {"date": "2022-10-25", "close": 1.67, "volume": 69450.0}, {"date": "2022-10-26", "close": 1.67, "volume": 68760.0}, {"date": "2022-10-27", "close": 1.65, "volume": 73100.0}, {"date": "2022-10-28", "close": 1.63, "volume": 101727.0}, {"date": "2022-10-31", "close": 1.63, "volume": 128910.0}, {"date": "2022-11-01", "close": 1.68, "volume": 30941.0}, {"date": "2022-11-02", "close": 1.68, "volume": 64165.0}, {"date": "2022-11-03", "close": 1.63, "volume": 49180.0}, {"date": "2022-11-04", "close": 1.52, "volume": 45158.0}, {"date": "2022-11-07", "close": 1.44, "volume": 83436.0}, {"date": "2022-11-08", "close": 1.49, "volume": 93289.0}, {"date": "2022-11-09", "close": 1.47, "volume": 57315.0}, {"date": "2022-11-10", "close": 1.6, "volume": 93869.0}, {"date": "2022-11-11", "close": 1.6, "volume": 76240.0}, {"date": "2022-11-14", "close": 1.63, "volume": 88374.0}, {"date": "2022-11-15", "close": 1.68, "volume": 87996.0}, {"date": "2022-11-16", "close": 1.66, "volume": 49633.0}, {"date": "2022-11-17", "close": 1.66, "volume": 15395.0}, {"date": "2022-11-18", "close": 1.66, "volume": 28700.0}, {"date": "2022-11-21", "close": 1.65, "volume": 48965.0}, {"date": "2022-11-22", "close": 1.75, "volume": 71300.0}, {"date": "2022-11-23", "close": 1.84, "volume": 69375.0}, {"date": "2022-11-25", "close": 1.8, "volume": 25807.0}, {"date": "2022-11-28", "close": 1.83, "volume": 67805.0}, {"date": "2022-11-29", "close": 1.83, "volume": 78472.0}, {"date": "2022-11-30", "close": 1.77, "volume": 51108.0}, {"date": "2022-12-01", "close": 1.81, "volume": 62496.0}, {"date": "2022-12-02", "close": 1.85, "volume": 88408.0}, {"date": "2022-12-05", "close": 1.79, "volume": 109866.0}, {"date": "2022-12-06", "close": 1.8, "volume": 96209.0}, {"date": "2022-12-07", "close": 1.75, "volume": 85384.0}, {"date": "2022-12-08", "close": 1.82, "volume": 81277.0}, {"date": "2022-12-09", "close": 1.82, "volume": 51240.0}, {"date": "2022-12-12", "close": 1.84, "volume": 92534.0}, {"date": "2022-12-13", "close": 1.8, "volume": 241577.0}, {"date": "2022-12-14", "close": 1.81, "volume": 129351.0}, {"date": "2022-12-15", "close": 1.8, "volume": 119578.0}, {"date": "2022-12-16", "close": 1.74, "volume": 906574.0}, {"date": "2022-12-19", "close": 1.66, "volume": 103625.0}, {"date": "2022-12-20", "close": 1.67, "volume": 82007.0}, {"date": "2022-12-21", "close": 1.72, "volume": 87868.0}, {"date": "2022-12-22", "close": 1.7, "volume": 89810.0}, {"date": "2022-12-23", "close": 1.7, "volume": 65018.0}, {"date": "2022-12-27", "close": 1.72, "volume": 196031.0}, {"date": "2022-12-28", "close": 1.75, "volume": 70447.0}, {"date": "2022-12-29", "close": 1.82, "volume": 71147.0}, {"date": "2022-12-30", "close": 1.86, "volume": 91166.0}, {"date": "2023-01-03", "close": 1.94, "volume": 75276.0}, {"date": "2023-01-04", "close": 1.9, "volume": 33622.0}, {"date": "2023-01-05", "close": 1.92, "volume": 39905.0}, {"date": "2023-01-06", "close": 1.88, "volume": 20295.0}, {"date": "2023-01-09", "close": 2.01, "volume": 94874.0}, {"date": "2023-01-10", "close": 2.09, "volume": 142233.0}, {"date": "2023-01-11", "close": 2.26, "volume": 91826.0}, {"date": "2023-01-12", "close": 2.28, "volume": 45768.0}, {"date": "2023-01-13", "close": 2.38, "volume": 99562.0}, {"date": "2023-01-17", "close": 2.36, "volume": 108495.0}, {"date": "2023-01-18", "close": 2.33, "volume": 46489.0}, {"date": "2023-01-19", "close": 2.29, "volume": 33228.0}, {"date": "2023-01-20", "close": 2.3, "volume": 54015.0}, {"date": "2023-01-23", "close": 2.41, "volume": 29089.0}, {"date": "2023-01-24", "close": 2.4, "volume": 25238.0}, {"date": "2023-01-25", "close": 2.4, "volume": 48158.0}, {"date": "2023-01-26", "close": 2.48, "volume": 50658.0}, {"date": "2023-01-27", "close": 2.53, "volume": 61107.0}, {"date": "2023-01-30", "close": 2.5, "volume": 70951.0}, {"date": "2023-01-31", "close": 2.5, "volume": 21272.0}, {"date": "2023-02-01", "close": 2.42, "volume": 75354.0}, {"date": "2023-02-02", "close": 2.45, "volume": 115938.0}, {"date": "2023-02-03", "close": 2.43, "volume": 44219.0}, {"date": "2023-02-06", "close": 2.39, "volume": 118431.0}, {"date": "2023-02-07", "close": 2.53, "volume": 65440.0}, {"date": "2023-02-08", "close": 2.4, "volume": 113033.0}, {"date": "2023-02-09", "close": 2.43, "volume": 31111.0}, {"date": "2023-02-10", "close": 2.48, "volume": 52681.0}, {"date": "2023-02-13", "close": 2.49, "volume": 37357.0}, {"date": "2023-02-14", "close": 2.54, "volume": 54419.0}, {"date": "2023-02-15", "close": 2.53, "volume": 31707.0}, {"date": "2023-02-16", "close": 2.53, "volume": 64926.0}, {"date": "2023-02-17", "close": 2.51, "volume": 47873.0}, {"date": "2023-02-21", "close": 2.34, "volume": 40853.0}, {"date": "2023-02-22", "close": 2.37, "volume": 48274.0}, {"date": "2023-02-23", "close": 2.5, "volume": 62982.0}, {"date": "2023-02-24", "close": 2.45, "volume": 56353.0}, {"date": "2023-02-27", "close": 2.5, "volume": 37021.0}, {"date": "2023-02-28", "close": 2.47, "volume": 60772.0}, {"date": "2023-03-01", "close": 2.5, "volume": 67297.0}, {"date": "2023-03-02", "close": 2.44, "volume": 89760.0}, {"date": "2023-03-03", "close": 2.38, "volume": 111108.0}, {"date": "2023-03-06", "close": 2.4, "volume": 96560.0}, {"date": "2023-03-07", "close": 2.45, "volume": 90509.0}, {"date": "2023-03-08", "close": 2.4, "volume": 154345.0}, {"date": "2023-03-09", "close": 2.15, "volume": 55450.0}, {"date": "2023-03-10", "close": 2.0, "volume": 146641.0}, {"date": "2023-03-13", "close": 2.01, "volume": 34812.0}, {"date": "2023-03-14", "close": 2.08, "volume": 65973.0}, {"date": "2023-03-15", "close": 2.09, "volume": 24204.0}, {"date": "2023-03-16", "close": 2.15, "volume": 34839.0}, {"date": "2023-03-17", "close": 2.26, "volume": 83592.0}, {"date": "2023-03-20", "close": 2.29, "volume": 41260.0}, {"date": "2023-03-21", "close": 2.36, "volume": 34061.0}, {"date": "2023-03-22", "close": 2.42, "volume": 89612.0}, {"date": "2023-03-23", "close": 2.48, "volume": 85829.0}, {"date": "2023-03-24", "close": 2.62, "volume": 95708.0}, {"date": "2023-03-27", "close": 2.8, "volume": 113780.0}, {"date": "2023-03-28", "close": 2.85, "volume": 86526.0}, {"date": "2023-03-29", "close": 2.7, "volume": 51365.0}, {"date": "2023-03-30", "close": 2.59, "volume": 142184.0}, {"date": "2023-03-31", "close": 2.58, "volume": 50998.0}, {"date": "2023-04-03", "close": 2.69, "volume": 68135.0}, {"date": "2023-04-04", "close": 2.54, "volume": 27915.0}, {"date": "2023-04-05", "close": 2.57, "volume": 37817.0}, {"date": "2023-04-06", "close": 2.53, "volume": 20337.0}, {"date": "2023-04-10", "close": 2.55, "volume": 53277.0}, {"date": "2023-04-11", "close": 2.74, "volume": 101585.0}, {"date": "2023-04-12", "close": 2.92, "volume": 117060.0}, {"date": "2023-04-13", "close": 3.09, "volume": 163179.0}, {"date": "2023-04-14", "close": 3.1, "volume": 149574.0}, {"date": "2023-04-17", "close": 3.13, "volume": 175818.0}, {"date": "2023-04-18", "close": 3.09, "volume": 82933.0}, {"date": "2023-04-19", "close": 3.02, "volume": 92002.0}, {"date": "2023-04-20", "close": 3.05, "volume": 110234.0}, {"date": "2023-04-21", "close": 3.22, "volume": 107291.0}, {"date": "2023-04-24", "close": 3.33, "volume": 82585.0}, {"date": "2023-04-25", "close": 3.07, "volume": 77424.0}, {"date": "2023-04-26", "close": 3.32, "volume": 98068.0}, {"date": "2023-04-27", "close": 3.61, "volume": 194309.0}, {"date": "2023-04-28", "close": 3.58, "volume": 135817.0}, {"date": "2023-05-01", "close": 3.63, "volume": 171147.0}, {"date": "2023-05-02", "close": 3.6, "volume": 89649.0}, {"date": "2023-05-03", "close": 3.61, "volume": 129435.0}, {"date": "2023-05-04", "close": 3.65, "volume": 204607.0}, {"date": "2023-05-05", "close": 3.63, "volume": 132204.0}, {"date": "2023-05-08", "close": 3.46, "volume": 110684.0}, {"date": "2023-05-09", "close": 3.55, "volume": 387753.0}, {"date": "2023-05-10", "close": 3.56, "volume": 103854.0}, {"date": "2023-05-11", "close": 3.53, "volume": 140495.0}, {"date": "2023-05-12", "close": 3.62, "volume": 79682.0}, {"date": "2023-05-15", "close": 3.49, "volume": 208908.0}, {"date": "2023-05-16", "close": 3.5, "volume": 303664.0}, {"date": "2023-05-17", "close": 3.47, "volume": 109818.0}, {"date": "2023-05-18", "close": 3.46, "volume": 112357.0}, {"date": "2023-05-19", "close": 3.45, "volume": 79274.0}, {"date": "2023-05-22", "close": 3.49, "volume": 87985.0}, {"date": "2023-05-23", "close": 3.45, "volume": 89102.0}, {"date": "2023-05-24", "close": 3.48, "volume": 53151.0}, {"date": "2023-05-25", "close": 3.39, "volume": 72660.0}, {"date": "2023-05-26", "close": 3.56, "volume": 50421.0}, {"date": "2023-05-30", "close": 3.48, "volume": 88083.0}, {"date": "2023-05-31", "close": 3.54, "volume": 48494.0}, {"date": "2023-06-01", "close": 3.7, "volume": 183033.0}, {"date": "2023-06-02", "close": 3.665, "volume": 80830.0}, {"date": "2023-06-05", "close": 3.84, "volume": 187221.0}, {"date": "2023-06-06", "close": 3.64, "volume": 112296.0}, {"date": "2023-06-07", "close": 3.44, "volume": 181111.0}, {"date": "2023-06-08", "close": 3.51, "volume": 401879.0}, {"date": "2023-06-09", "close": 3.48, "volume": 1038287.0}, {"date": "2023-06-12", "close": 3.69, "volume": 173792.0}, {"date": "2023-06-13", "close": 3.89, "volume": 206874.0}, {"date": "2023-06-14", "close": 3.83, "volume": 166820.0}, {"date": "2023-06-15", "close": 3.58, "volume": 158547.0}, {"date": "2023-06-16", "close": 3.69, "volume": 492693.0}, {"date": "2023-06-20", "close": 3.845, "volume": 261773.0}, {"date": "2023-06-21", "close": 3.78, "volume": 299978.0}, {"date": "2023-06-22", "close": 3.74, "volume": 307764.0}, {"date": "2023-06-23", "close": 3.73, "volume": 7326490.0}, {"date": "2023-06-26", "close": 3.41, "volume": 318851.0}, {"date": "2023-06-27", "close": 3.36, "volume": 210271.0}, {"date": "2023-06-28", "close": 3.35, "volume": 107330.0}, {"date": "2023-06-29", "close": 3.32, "volume": 233371.0}, {"date": "2023-06-30", "close": 3.28, "volume": 112591.0}, {"date": "2023-07-03", "close": 3.4, "volume": 51106.0}, {"date": "2023-07-05", "close": 3.41, "volume": 118938.0}, {"date": "2023-07-06", "close": 3.45, "volume": 263660.0}, {"date": "2023-07-07", "close": 3.4, "volume": 339927.0}, {"date": "2023-07-10", "close": 3.36, "volume": 489159.0}, {"date": "2023-07-11", "close": 3.4, "volume": 123749.0}, {"date": "2023-07-12", "close": 3.37, "volume": 129937.0}, {"date": "2023-07-13", "close": 3.41, "volume": 69610.0}, {"date": "2023-07-14", "close": 3.39, "volume": 95369.0}, {"date": "2023-07-17", "close": 3.52, "volume": 129040.0}, {"date": "2023-07-18", "close": 3.55, "volume": 91184.0}, {"date": "2023-07-19", "close": 3.46, "volume": 119935.0}, {"date": "2023-07-20", "close": 3.52, "volume": 248452.0}, {"date": "2023-07-21", "close": 3.56, "volume": 137529.0}, {"date": "2023-07-24", "close": 3.58, "volume": 101461.0}, {"date": "2023-07-25", "close": 3.5, "volume": 79155.0}, {"date": "2023-07-26", "close": 3.43, "volume": 104586.0}, {"date": "2023-07-27", "close": 3.475, "volume": 154200.0}, {"date": "2023-07-28", "close": 3.52, "volume": 147321.0}, {"date": "2023-07-31", "close": 3.59, "volume": 78733.0}, {"date": "2023-08-01", "close": 3.565, "volume": 116893.0}, {"date": "2023-08-02", "close": 3.31, "volume": 423491.0}, {"date": "2023-08-03", "close": 3.32, "volume": 138246.0}, {"date": "2023-08-04", "close": 3.5, "volume": 128957.0}, {"date": "2023-08-07", "close": 3.26, "volume": 146139.0}, {"date": "2023-08-08", "close": 3.23, "volume": 124475.0}, {"date": "2023-08-09", "close": 3.3, "volume": 69422.0}, {"date": "2023-08-10", "close": 3.52, "volume": 93736.0}, {"date": "2023-08-11", "close": 3.62, "volume": 85882.0}, {"date": "2023-08-14", "close": 3.51, "volume": 209185.0}, {"date": "2023-08-15", "close": 3.59, "volume": 117043.0}, {"date": "2023-08-16", "close": 3.78, "volume": 985302.0}, {"date": "2023-08-17", "close": 3.8, "volume": 373568.0}, {"date": "2023-08-18", "close": 3.88, "volume": 159717.0}, {"date": "2023-08-21", "close": 3.935, "volume": 511014.0}, {"date": "2023-08-22", "close": 3.79, "volume": 247855.0}, {"date": "2023-08-23", "close": 3.82, "volume": 371470.0}, {"date": "2023-08-24", "close": 3.81, "volume": 181321.0}, {"date": "2023-08-25", "close": 3.955, "volume": 111176.0}, {"date": "2023-08-28", "close": 3.905, "volume": 87208.0}, {"date": "2023-08-29", "close": 3.79, "volume": 86318.0}, {"date": "2023-08-30", "close": 3.56, "volume": 71405.0}, {"date": "2023-08-31", "close": 3.365, "volume": 118875.0}, {"date": "2023-09-01", "close": 3.54, "volume": 75716.0}, {"date": "2023-09-05", "close": 3.35, "volume": 153409.0}, {"date": "2023-09-06", "close": 3.46, "volume": 55622.0}, {"date": "2023-09-07", "close": 3.58, "volume": 92079.0}, {"date": "2023-09-08", "close": 3.61, "volume": 114219.0}, {"date": "2023-09-11", "close": 3.5, "volume": 57169.0}, {"date": "2023-09-12", "close": 3.65, "volume": 66969.0}, {"date": "2023-09-13", "close": 3.65, "volume": 83781.0}, {"date": "2023-09-14", "close": 3.84, "volume": 68239.0}, {"date": "2023-09-15", "close": 3.97, "volume": 727402.0}, {"date": "2023-09-18", "close": 3.79, "volume": 95273.0}, {"date": "2023-09-19", "close": 3.85, "volume": 66399.0}, {"date": "2023-09-20", "close": 3.95, "volume": 64892.0}, {"date": "2023-09-21", "close": 3.61, "volume": 80479.0}, {"date": "2023-09-22", "close": 3.64, "volume": 108694.0}, {"date": "2023-09-25", "close": 3.74, "volume": 104160.0}, {"date": "2023-09-26", "close": 3.79, "volume": 88646.0}, {"date": "2023-09-27", "close": 3.9, "volume": 49649.0}, {"date": "2023-09-28", "close": 3.77, "volume": 78602.0}, {"date": "2023-09-29", "close": 3.84, "volume": 415254.0}, {"date": "2023-10-02", "close": 3.56, "volume": 63583.0}, {"date": "2023-10-03", "close": 3.62, "volume": 62718.0}, {"date": "2023-10-04", "close": 3.61, "volume": 78144.0}, {"date": "2023-10-05", "close": 3.57, "volume": 137973.0}, {"date": "2023-10-06", "close": 3.68, "volume": 72890.0}, {"date": "2023-10-09", "close": 3.59, "volume": 132083.0}, {"date": "2023-10-10", "close": 3.74, "volume": 67711.0}, {"date": "2023-10-11", "close": 3.61, "volume": 71195.0}, {"date": "2023-10-12", "close": 3.6, "volume": 167308.0}, {"date": "2023-10-13", "close": 3.67, "volume": 160301.0}, {"date": "2023-10-16", "close": 3.78, "volume": 185007.0}, {"date": "2023-10-17", "close": 3.715, "volume": 110254.0}, {"date": "2023-10-18", "close": 3.45, "volume": 127696.0}, {"date": "2023-10-19", "close": 3.54, "volume": 313244.0}, {"date": "2023-10-20", "close": 3.47, "volume": 257668.0}, {"date": "2023-10-23", "close": 3.56, "volume": 105214.0}, {"date": "2023-10-24", "close": 3.61, "volume": 69329.0}, {"date": "2023-10-25", "close": 3.48, "volume": 133572.0}, {"date": "2023-10-26", "close": 3.43, "volume": 109014.0}, {"date": "2023-10-27", "close": 3.27, "volume": 63802.0}, {"date": "2023-10-30", "close": 3.505, "volume": 155304.0}, {"date": "2023-10-31", "close": 3.55, "volume": 73123.0}, {"date": "2023-11-01", "close": 3.59, "volume": 60541.0}, {"date": "2023-11-02", "close": 3.53, "volume": 74046.0}, {"date": "2023-11-03", "close": 3.57, "volume": 154939.0}, {"date": "2023-11-06", "close": 3.25, "volume": 132082.0}, {"date": "2023-11-07", "close": 3.35, "volume": 115549.0}, {"date": "2023-11-08", "close": 3.36, "volume": 91089.0}, {"date": "2023-11-09", "close": 3.17, "volume": 100181.0}, {"date": "2023-11-10", "close": 3.25, "volume": 99640.0}, {"date": "2023-11-13", "close": 3.3, "volume": 110844.0}, {"date": "2023-11-14", "close": 3.52, "volume": 126084.0}, {"date": "2023-11-15", "close": 3.36, "volume": 106828.0}, {"date": "2023-11-16", "close": 3.27, "volume": 110029.0}, {"date": "2023-11-17", "close": 3.27, "volume": 139089.0}, {"date": "2023-11-20", "close": 3.3, "volume": 83537.0}, {"date": "2023-11-21", "close": 3.28, "volume": 53393.0}, {"date": "2023-11-22", "close": 3.34, "volume": 93761.0}, {"date": "2023-11-24", "close": 3.33, "volume": 35483.0}, {"date": "2023-11-27", "close": 3.23, "volume": 63793.0}, {"date": "2023-11-28", "close": 3.03, "volume": 101753.0}, {"date": "2023-11-29", "close": 3.05, "volume": 88083.0}, {"date": "2023-11-30", "close": 2.975, "volume": 162417.0}, {"date": "2023-12-01", "close": 3.195, "volume": 106225.0}, {"date": "2023-12-04", "close": 3.2, "volume": 120748.0}, {"date": "2023-12-05", "close": 3.25, "volume": 111638.0}, {"date": "2023-12-06", "close": 3.25, "volume": 140324.0}, {"date": "2023-12-07", "close": 3.41, "volume": 115262.0}, {"date": "2023-12-08", "close": 3.35, "volume": 81955.0}, {"date": "2023-12-11", "close": 3.39, "volume": 155294.0}, {"date": "2023-12-12", "close": 3.4, "volume": 124462.0}, {"date": "2023-12-13", "close": 3.42, "volume": 146063.0}, {"date": "2023-12-14", "close": 3.4, "volume": 169761.0}, {"date": "2023-12-15", "close": 3.44, "volume": 859774.0}, {"date": "2023-12-18", "close": 3.37, "volume": 86196.0}, {"date": "2023-12-19", "close": 3.5, "volume": 177730.0}, {"date": "2023-12-20", "close": 3.54, "volume": 138447.0}, {"date": "2023-12-21", "close": 3.49, "volume": 200787.0}, {"date": "2023-12-22", "close": 3.43, "volume": 343373.0}, {"date": "2023-12-26", "close": 3.39, "volume": 175479.0}, {"date": "2023-12-27", "close": 3.4, "volume": 140045.0}, {"date": "2023-12-28", "close": 3.345, "volume": 101638.0}, {"date": "2023-12-29", "close": 3.22, "volume": 123842.0}, {"date": "2024-01-02", "close": 3.32, "volume": 126289.0}, {"date": "2024-01-03", "close": 3.16, "volume": 199811.0}, {"date": "2024-01-04", "close": 3.16, "volume": 177690.0}, {"date": "2024-01-05", "close": 3.05, "volume": 99222.0}, {"date": "2024-01-08", "close": 3.19, "volume": 57603.0}, {"date": "2024-01-09", "close": 3.1, "volume": 100578.0}, {"date": "2024-01-10", "close": 3.09, "volume": 194785.0}, {"date": "2024-01-11", "close": 3.13, "volume": 309517.0}, {"date": "2024-01-12", "close": 3.13, "volume": 64382.0}, {"date": "2024-01-16", "close": 3.07, "volume": 117036.0}, {"date": "2024-01-17", "close": 3.1, "volume": 124017.0}, {"date": "2024-01-18", "close": 3.14, "volume": 69002.0}, {"date": "2024-01-19", "close": 3.14, "volume": 87279.0}, {"date": "2024-01-22", "close": 3.29, "volume": 118272.0}, {"date": "2024-01-23", "close": 3.4, "volume": 308773.0}, {"date": "2024-01-24", "close": 3.54, "volume": 161992.0}, {"date": "2024-01-25", "close": 3.6, "volume": 208506.0}, {"date": "2024-01-26", "close": 3.72, "volume": 90627.0}, {"date": "2024-01-29", "close": 3.84, "volume": 167558.0}, {"date": "2024-01-30", "close": 3.93, "volume": 118013.0}, {"date": "2024-01-31", "close": 3.87, "volume": 292228.0}, {"date": "2024-02-01", "close": 3.87, "volume": 143706.0}, {"date": "2024-02-02", "close": 3.7, "volume": 79623.0}, {"date": "2024-02-05", "close": 3.61, "volume": 66324.0}, {"date": "2024-02-06", "close": 3.7, "volume": 103856.0}, {"date": "2024-02-07", "close": 3.65, "volume": 80607.0}, {"date": "2024-02-08", "close": 3.75, "volume": 134731.0}, {"date": "2024-02-09", "close": 3.87, "volume": 285473.0}, {"date": "2024-02-12", "close": 4.04, "volume": 190895.0}, {"date": "2024-02-13", "close": 3.605, "volume": 161152.0}, {"date": "2024-02-14", "close": 3.77, "volume": 89644.0}, {"date": "2024-02-15", "close": 3.64, "volume": 312430.0}, {"date": "2024-02-16", "close": 3.84, "volume": 133648.0}, {"date": "2024-02-20", "close": 3.72, "volume": 84574.0}, {"date": "2024-02-21", "close": 3.57, "volume": 52251.0}, {"date": "2024-02-22", "close": 3.68, "volume": 227122.0}, {"date": "2024-02-23", "close": 3.7, "volume": 145497.0}, {"date": "2024-02-26", "close": 3.68, "volume": 62501.0}, {"date": "2024-02-27", "close": 3.63, "volume": 88689.0}, {"date": "2024-02-28", "close": 3.43, "volume": 537925.0}, {"date": "2024-02-29", "close": 3.4, "volume": 300953.0}, {"date": "2024-03-01", "close": 3.4, "volume": 116003.0}, {"date": "2024-03-04", "close": 3.34, "volume": 71272.0}, {"date": "2024-03-05", "close": 3.27, "volume": 101011.0}, {"date": "2024-03-06", "close": 3.25, "volume": 55947.0}, {"date": "2024-03-07", "close": 3.17, "volume": 61028.0}, {"date": "2024-03-08", "close": 3.08, "volume": 96107.0}, {"date": "2024-03-11", "close": 2.94, "volume": 94949.0}, {"date": "2024-03-12", "close": 2.83, "volume": 172815.0}, {"date": "2024-03-13", "close": 2.82, "volume": 202564.0}, {"date": "2024-03-14", "close": 2.75, "volume": 165292.0}, {"date": "2024-03-15", "close": 2.72, "volume": 546936.0}, {"date": "2024-03-18", "close": 2.73, "volume": 272979.0}, {"date": "2024-03-19", "close": 2.75, "volume": 290842.0}, {"date": "2024-03-20", "close": 2.79, "volume": 2586860.0}, {"date": "2024-03-21", "close": 3.05, "volume": 440861.0}, {"date": "2024-03-22", "close": 3.2, "volume": 439476.0}, {"date": "2024-03-25", "close": 3.09, "volume": 170987.0}, {"date": "2024-03-26", "close": 3.0, "volume": 239299.0}, {"date": "2024-03-27", "close": 3.05, "volume": 169954.0}, {"date": "2024-03-28", "close": 3.05, "volume": 144551.0}, {"date": "2024-04-01", "close": 3.09, "volume": 151001.0}, {"date": "2024-04-02", "close": 3.05, "volume": 200077.0}, {"date": "2024-04-03", "close": 3.05, "volume": 89963.0}, {"date": "2024-04-04", "close": 3.05, "volume": 93251.0}, {"date": "2024-04-05", "close": 3.25, "volume": 186042.0}, {"date": "2024-04-08", "close": 3.22, "volume": 56495.0}, {"date": "2024-04-09", "close": 3.24, "volume": 136252.0}, {"date": "2024-04-10", "close": 3.18, "volume": 167577.0}, {"date": "2024-04-11", "close": 3.27, "volume": 76652.0}, {"date": "2024-04-12", "close": 3.2, "volume": 88254.0}, {"date": "2024-04-15", "close": 3.2, "volume": 131931.0}, {"date": "2024-04-16", "close": 3.17, "volume": 138008.0}, {"date": "2024-04-17", "close": 3.11, "volume": 160465.0}, {"date": "2024-04-18", "close": 3.21, "volume": 226932.0}, {"date": "2024-04-19", "close": 3.23, "volume": 176642.0}, {"date": "2024-04-22", "close": 3.15, "volume": 205940.0}, {"date": "2024-04-23", "close": 3.2, "volume": 110579.0}, {"date": "2024-04-24", "close": 3.15, "volume": 113127.0}, {"date": "2024-04-25", "close": 2.99, "volume": 112117.0}, {"date": "2024-04-26", "close": 3.1, "volume": 80529.0}, {"date": "2024-04-29", "close": 3.34, "volume": 311343.0}, {"date": "2024-04-30", "close": 3.05, "volume": 240074.0}, {"date": "2024-05-01", "close": 3.06, "volume": 222034.0}, {"date": "2024-05-02", "close": 3.07, "volume": 67143.0}, {"date": "2024-05-03", "close": 3.06, "volume": 77179.0}, {"date": "2024-05-06", "close": 3.02, "volume": 101375.0}, {"date": "2024-05-07", "close": 3.0, "volume": 98708.0}, {"date": "2024-05-08", "close": 3.09, "volume": 99242.0}, {"date": "2024-05-09", "close": 3.05, "volume": 99248.0}, {"date": "2024-05-10", "close": 3.0, "volume": 54455.0}, {"date": "2024-05-13", "close": 3.02, "volume": 69595.0}, {"date": "2024-05-14", "close": 3.23, "volume": 122743.0}, {"date": "2024-05-15", "close": 3.32, "volume": 155063.0}, {"date": "2024-05-16", "close": 3.275, "volume": 105283.0}, {"date": "2024-05-17", "close": 3.15, "volume": 88874.0}, {"date": "2024-05-20", "close": 3.14, "volume": 65919.0}, {"date": "2024-05-21", "close": 3.11, "volume": 41552.0}, {"date": "2024-05-22", "close": 3.23, "volume": 117264.0}, {"date": "2024-05-23", "close": 3.01, "volume": 133120.0}, {"date": "2024-05-24", "close": 3.0, "volume": 113606.0}, {"date": "2024-05-28", "close": 3.05, "volume": 107823.0}, {"date": "2024-05-29", "close": 3.0, "volume": 120082.0}, {"date": "2024-05-30", "close": 3.06, "volume": 165122.0}, {"date": "2024-05-31", "close": 3.06, "volume": 78572.0}, {"date": "2024-06-03", "close": 3.02, "volume": 136141.0}, {"date": "2024-06-04", "close": 2.99, "volume": 119856.0}, {"date": "2024-06-05", "close": 3.08, "volume": 77231.0}, {"date": "2024-06-06", "close": 3.1, "volume": 109241.0}, {"date": "2024-06-07", "close": 2.96, "volume": 101493.0}, {"date": "2024-06-10", "close": 3.1, "volume": 134554.0}, {"date": "2024-06-11", "close": 3.11, "volume": 76897.0}, {"date": "2024-06-12", "close": 3.2, "volume": 112894.0}, {"date": "2024-06-13", "close": 3.2, "volume": 262453.0}, {"date": "2024-06-14", "close": 3.29, "volume": 129291.0}, {"date": "2024-06-17", "close": 0.7896, "volume": 22285200.0}, {"date": "2024-06-18", "close": 0.7879, "volume": 4238494.0}, {"date": "2024-06-20", "close": 0.701, "volume": 2331288.0}, {"date": "2024-06-21", "close": 0.78, "volume": 1641820.0}, {"date": "2024-06-24", "close": 0.79, "volume": 1941690.0}, {"date": "2024-06-25", "close": 0.7, "volume": 3210150.0}, {"date": "2024-06-26", "close": 0.7126, "volume": 2663694.0}, {"date": "2024-06-27", "close": 0.7264, "volume": 829755.0}, {"date": "2024-06-28", "close": 0.7692, "volume": 3272806.0}, {"date": "2024-07-01", "close": 0.8622, "volume": 2330323.0}, {"date": "2024-07-02", "close": 0.7734, "volume": 834042.0}, {"date": "2024-07-03", "close": 0.7517, "volume": 336114.0}, {"date": "2024-07-05", "close": 0.7455, "volume": 284872.0}, {"date": "2024-07-08", "close": 0.8358, "volume": 773044.0}, {"date": "2024-07-09", "close": 0.8299, "volume": 427882.0}, {"date": "2024-07-10", "close": 0.874, "volume": 459923.0}, {"date": "2024-07-11", "close": 0.949, "volume": 794039.0}, {"date": "2024-07-12", "close": 0.9534, "volume": 554125.0}, {"date": "2024-07-15", "close": 0.9386, "volume": 274173.0}, {"date": "2024-07-16", "close": 1.04, "volume": 623953.0}, {"date": "2024-07-17", "close": 1.02, "volume": 357014.0}, {"date": "2024-07-18", "close": 0.9576, "volume": 377706.0}, {"date": "2024-07-19", "close": 1.02, "volume": 281654.0}, {"date": "2024-07-22", "close": 1.03, "volume": 209832.0}, {"date": "2024-07-23", "close": 1.05, "volume": 205274.0}, {"date": "2024-07-24", "close": 1.01, "volume": 273077.0}, {"date": "2024-07-25", "close": 1.06, "volume": 271919.0}, {"date": "2024-07-26", "close": 1.06, "volume": 199443.0}, {"date": "2024-07-29", "close": 1.05, "volume": 157918.0}, {"date": "2024-07-30", "close": 1.045, "volume": 150054.0}, {"date": "2024-07-31", "close": 1.04, "volume": 292703.0}, {"date": "2024-08-01", "close": 0.9899, "volume": 229470.0}, {"date": "2024-08-02", "close": 0.9601, "volume": 229666.0}, {"date": "2024-08-05", "close": 0.932, "volume": 364628.0}, {"date": "2024-08-06", "close": 0.8761, "volume": 104648.0}, {"date": "2024-08-07", "close": 0.875, "volume": 107433.0}, {"date": "2024-08-08", "close": 0.915, "volume": 120621.0}, {"date": "2024-08-09", "close": 0.8957, "volume": 64339.0}, {"date": "2024-08-12", "close": 0.8449, "volume": 295742.0}, {"date": "2024-08-13", "close": 0.8784, "volume": 189689.0}, {"date": "2024-08-14", "close": 1.01, "volume": 456894.0}, {"date": "2024-08-15", "close": 1.13, "volume": 657452.0}, {"date": "2024-08-16", "close": 1.13, "volume": 203216.0}, {"date": "2024-08-19", "close": 1.14, "volume": 166478.0}, {"date": "2024-08-20", "close": 1.13, "volume": 157725.0}, {"date": "2024-08-21", "close": 1.19, "volume": 367662.0}, {"date": "2024-08-22", "close": 1.21, "volume": 253163.0}, {"date": "2024-08-23", "close": 1.21, "volume": 203265.0}, {"date": "2024-08-26", "close": 1.3, "volume": 606650.0}, {"date": "2024-08-27", "close": 1.28, "volume": 220138.0}, {"date": "2024-08-28", "close": 1.28, "volume": 107520.0}, {"date": "2024-08-29", "close": 1.2, "volume": 181766.0}, {"date": "2024-08-30", "close": 1.13, "volume": 191435.0}, {"date": "2024-09-03", "close": 1.09, "volume": 180953.0}, {"date": "2024-09-04", "close": 1.09, "volume": 206724.0}, {"date": "2024-09-05", "close": 1.14, "volume": 63625.0}, {"date": "2024-09-06", "close": 1.02, "volume": 249673.0}, {"date": "2024-09-09", "close": 1.07, "volume": 190572.0}, {"date": "2024-09-10", "close": 1.11, "volume": 101130.0}, {"date": "2024-09-11", "close": 1.12, "volume": 119433.0}, {"date": "2024-09-12", "close": 1.11, "volume": 69959.0}, {"date": "2024-09-13", "close": 1.19, "volume": 200798.0}, {"date": "2024-09-16", "close": 1.17, "volume": 78915.0}, {"date": "2024-09-17", "close": 1.12, "volume": 130546.0}, {"date": "2024-09-18", "close": 1.06, "volume": 225542.0}, {"date": "2024-09-19", "close": 1.17, "volume": 113142.0}, {"date": "2024-09-20", "close": 1.15, "volume": 402974.0}, {"date": "2024-09-23", "close": 1.11, "volume": 93000.0}, {"date": "2024-09-24", "close": 1.14, "volume": 104072.0}, {"date": "2024-09-25", "close": 1.12, "volume": 137184.0}, {"date": "2024-09-26", "close": 1.12, "volume": 218769.0}, {"date": "2024-09-27", "close": 1.18, "volume": 103297.0}, {"date": "2024-09-30", "close": 1.18, "volume": 62056.0}, {"date": "2024-10-01", "close": 1.12, "volume": 83251.0}, {"date": "2024-10-02", "close": 1.13, "volume": 52631.0}, {"date": "2024-10-03", "close": 1.13, "volume": 63686.0}, {"date": "2024-10-04", "close": 1.15, "volume": 69040.0}, {"date": "2024-10-07", "close": 1.13, "volume": 48447.0}, {"date": "2024-10-08", "close": 1.1, "volume": 103636.0}, {"date": "2024-10-09", "close": 1.1, "volume": 93303.0}, {"date": "2024-10-10", "close": 1.09, "volume": 86742.0}, {"date": "2024-10-11", "close": 1.15, "volume": 154750.0}, {"date": "2024-10-14", "close": 1.14, "volume": 117565.0}, {"date": "2024-10-15", "close": 1.15, "volume": 124095.0}, {"date": "2024-10-16", "close": 1.18, "volume": 75947.0}, {"date": "2024-10-17", "close": 1.17, "volume": 83742.0}, {"date": "2024-10-18", "close": 1.22, "volume": 195024.0}, {"date": "2024-10-21", "close": 1.19, "volume": 131111.0}, {"date": "2024-10-22", "close": 1.19, "volume": 96183.0}, {"date": "2024-10-23", "close": 1.2, "volume": 91686.0}, {"date": "2024-10-24", "close": 1.21, "volume": 63701.0}, {"date": "2024-10-25", "close": 1.18, "volume": 62944.0}, {"date": "2024-10-28", "close": 1.17, "volume": 181654.0}, {"date": "2024-10-29", "close": 1.19, "volume": 96628.0}, {"date": "2024-10-30", "close": 1.15, "volume": 96572.0}, {"date": "2024-10-31", "close": 1.13, "volume": 95010.0}, {"date": "2024-11-01", "close": 1.14, "volume": 167288.0}, {"date": "2024-11-04", "close": 1.18, "volume": 134671.0}, {"date": "2024-11-05", "close": 1.25, "volume": 146688.0}, {"date": "2024-11-06", "close": 1.3, "volume": 432678.0}, {"date": "2024-11-07", "close": 1.3, "volume": 296236.0}, {"date": "2024-11-08", "close": 1.3, "volume": 156090.0}, {"date": "2024-11-11", "close": 1.36, "volume": 875192.0}, {"date": "2024-11-12", "close": 1.24, "volume": 252865.0}, {"date": "2024-11-13", "close": 1.22, "volume": 387670.0}, {"date": "2024-11-14", "close": 1.15, "volume": 136118.0}, {"date": "2024-11-15", "close": 1.06, "volume": 437654.0}, {"date": "2024-11-18", "close": 1.04, "volume": 489307.0}, {"date": "2024-11-19", "close": 1.03, "volume": 267623.0}, {"date": "2024-11-20", "close": 1.04, "volume": 216317.0}, {"date": "2024-11-21", "close": 1.06, "volume": 123658.0}, {"date": "2024-11-22", "close": 1.05, "volume": 162093.0}, {"date": "2024-11-25", "close": 1.1, "volume": 267870.0}, {"date": "2024-11-26", "close": 1.09, "volume": 120531.0}, {"date": "2024-11-27", "close": 1.11, "volume": 102163.0}, {"date": "2024-11-29", "close": 1.14, "volume": 129111.0}, {"date": "2024-12-02", "close": 1.14, "volume": 176886.0}, {"date": "2024-12-03", "close": 1.1, "volume": 155934.0}, {"date": "2024-12-04", "close": 1.06, "volume": 199188.0}, {"date": "2024-12-05", "close": 1.03, "volume": 165258.0}, {"date": "2024-12-06", "close": 1.15, "volume": 299384.0}, {"date": "2024-12-09", "close": 1.17, "volume": 473502.0}, {"date": "2024-12-10", "close": 1.14, "volume": 184153.0}, {"date": "2024-12-11", "close": 1.09, "volume": 290471.0}, {"date": "2024-12-12", "close": 1.06, "volume": 170124.0}, {"date": "2024-12-13", "close": 1.03, "volume": 252347.0}, {"date": "2024-12-16", "close": 1.05, "volume": 332485.0}, {"date": "2024-12-17", "close": 1.06, "volume": 266336.0}, {"date": "2024-12-18", "close": 1.01, "volume": 705832.0}, {"date": "2024-12-19", "close": 1.02, "volume": 509759.0}, {"date": "2024-12-20", "close": 0.9991, "volume": 969894.0}, {"date": "2024-12-23", "close": 0.9497, "volume": 364823.0}, {"date": "2024-12-24", "close": 0.9663, "volume": 107096.0}, {"date": "2024-12-26", "close": 0.9981, "volume": 103193.0}, {"date": "2024-12-27", "close": 0.9702, "volume": 196711.0}, {"date": "2024-12-30", "close": 0.9571, "volume": 248976.0}, {"date": "2024-12-31", "close": 0.9337, "volume": 195703.0}, {"date": "2025-01-02", "close": 0.958, "volume": 111625.0}, {"date": "2025-01-03", "close": 0.9638, "volume": 175856.0}, {"date": "2025-01-06", "close": 0.9504, "volume": 250706.0}, {"date": "2025-01-07", "close": 0.9632, "volume": 146798.0}, {"date": "2025-01-08", "close": 0.9099, "volume": 136566.0}, {"date": "2025-01-10", "close": 0.8207, "volume": 1929086.0}, {"date": "2025-01-13", "close": 0.804, "volume": 589949.0}, {"date": "2025-01-14", "close": 0.7569, "volume": 278815.0}, {"date": "2025-01-15", "close": 0.7618, "volume": 239394.0}, {"date": "2025-01-16", "close": 0.73, "volume": 159419.0}, {"date": "2025-01-17", "close": 0.74, "volume": 282723.0}, {"date": "2025-01-21", "close": 0.6982, "volume": 605411.0}, {"date": "2025-01-22", "close": 0.703, "volume": 622911.0}, {"date": "2025-01-23", "close": 0.7098, "volume": 542964.0}, {"date": "2025-01-24", "close": 0.7341, "volume": 310451.0}, {"date": "2025-01-27", "close": 0.7318, "volume": 230224.0}, {"date": "2025-01-28", "close": 0.7279, "volume": 108387.0}, {"date": "2025-01-29", "close": 0.7414, "volume": 2007755.0}, {"date": "2025-01-30", "close": 0.7001, "volume": 713084.0}, {"date": "2025-01-31", "close": 0.6634, "volume": 524366.0}, {"date": "2025-02-03", "close": 0.6609, "volume": 310291.0}, {"date": "2025-02-04", "close": 0.663, "volume": 384109.0}, {"date": "2025-02-05", "close": 0.6964, "volume": 337691.0}, {"date": "2025-02-06", "close": 0.697, "volume": 718702.0}, {"date": "2025-02-07", "close": 0.67, "volume": 188030.0}, {"date": "2025-02-10", "close": 0.642, "volume": 285631.0}, {"date": "2025-02-11", "close": 0.5757, "volume": 388768.0}, {"date": "2025-02-12", "close": 0.6171, "volume": 216279.0}, {"date": "2025-02-13", "close": 0.6457, "volume": 1020348.0}, {"date": "2025-02-14", "close": 0.6438, "volume": 280652.0}, {"date": "2025-02-18", "close": 0.6263, "volume": 179624.0}, {"date": "2025-02-19", "close": 0.5852, "volume": 277474.0}, {"date": "2025-02-20", "close": 0.567, "volume": 356873.0}, {"date": "2025-02-21", "close": 0.6175, "volume": 578217.0}, {"date": "2025-02-24", "close": 0.5704, "volume": 512372.0}, {"date": "2025-02-25", "close": 0.5667, "volume": 580676.0}, {"date": "2025-02-26", "close": 0.5377, "volume": 256396.0}, {"date": "2025-02-27", "close": 0.5313, "volume": 156280.0}, {"date": "2025-02-28", "close": 0.53, "volume": 202931.0}, {"date": "2025-03-03", "close": 0.4933, "volume": 374259.0}, {"date": "2025-03-04", "close": 0.51, "volume": 233195.0}, {"date": "2025-03-05", "close": 0.5024, "volume": 244365.0}, {"date": "2025-03-06", "close": 0.5186, "volume": 194589.0}, {"date": "2025-03-07", "close": 0.5195, "volume": 172709.0}, {"date": "2025-03-10", "close": 0.4896, "volume": 218776.0}, {"date": "2025-03-11", "close": 0.49, "volume": 166325.0}, {"date": "2025-03-12", "close": 0.5, "volume": 163573.0}, {"date": "2025-03-13", "close": 0.44, "volume": 277120.0}, {"date": "2025-03-14", "close": 0.4339, "volume": 196902.0}, {"date": "2025-03-17", "close": 0.4661, "volume": 283189.0}, {"date": "2025-03-18", "close": 0.4604, "volume": 274080.0}, {"date": "2025-03-19", "close": 0.478, "volume": 413762.0}, {"date": "2025-03-20", "close": 0.4306, "volume": 175970.0}, {"date": "2025-03-21", "close": 0.4251, "volume": 371491.0}, {"date": "2025-03-24", "close": 0.4443, "volume": 196417.0}, {"date": "2025-03-25", "close": 0.4302, "volume": 314210.0}, {"date": "2025-03-26", "close": 0.407, "volume": 532628.0}, {"date": "2025-03-27", "close": 0.3789, "volume": 501098.0}, {"date": "2025-03-28", "close": 0.35, "volume": 675282.0}, {"date": "2025-03-31", "close": 0.3119, "volume": 2527040.0}, {"date": "2025-04-01", "close": 0.3097, "volume": 339342.0}, {"date": "2025-04-02", "close": 0.34, "volume": 168186.0}, {"date": "2025-04-03", "close": 0.3014, "volume": 220779.0}, {"date": "2025-04-04", "close": 0.2816, "volume": 363868.0}, {"date": "2025-04-07", "close": 0.2879, "volume": 448493.0}, {"date": "2025-04-08", "close": 0.255, "volume": 350519.0}, {"date": "2025-04-09", "close": 0.2788, "volume": 301451.0}, {"date": "2025-04-10", "close": 0.255, "volume": 450529.0}, {"date": "2025-04-11", "close": 0.28, "volume": 414453.0}, {"date": "2025-04-14", "close": 0.287, "volume": 339228.0}, {"date": "2025-04-15", "close": 0.2864, "volume": 218576.0}, {"date": "2025-04-16", "close": 0.2709, "volume": 236526.0}, {"date": "2025-04-17", "close": 0.2886, "volume": 227146.0}, {"date": "2025-04-21", "close": 0.2854, "volume": 197576.0}, {"date": "2025-04-22", "close": 0.29, "volume": 212821.0}, {"date": "2025-04-23", "close": 0.325, "volume": 701446.0}, {"date": "2025-04-24", "close": 0.3368, "volume": 768734.0}, {"date": "2025-04-25", "close": 0.3469, "volume": 635505.0}, {"date": "2025-04-28", "close": 0.35, "volume": 740576.0}, {"date": "2025-04-29", "close": 0.3383, "volume": 376552.0}, {"date": "2025-04-30", "close": 0.3271, "volume": 459298.0}, {"date": "2025-05-01", "close": 0.3152, "volume": 320831.0}, {"date": "2025-05-02", "close": 0.3236, "volume": 246413.0}, {"date": "2025-05-05", "close": 0.3047, "volume": 318951.0}, {"date": "2025-05-06", "close": 0.2868, "volume": 379439.0}, {"date": "2025-05-07", "close": 0.2978, "volume": 379693.0}, {"date": "2025-05-08", "close": 0.294, "volume": 189372.0}, {"date": "2025-05-09", "close": 0.2901, "volume": 310568.0}, {"date": "2025-05-12", "close": 0.302, "volume": 352659.0}, {"date": "2025-05-13", "close": 0.286, "volume": 478521.0}, {"date": "2025-05-14", "close": 0.2949, "volume": 229050.0}, {"date": "2025-05-15", "close": 0.3053, "volume": 498421.0}, {"date": "2025-05-16", "close": 0.303, "volume": 482128.0}, {"date": "2025-05-19", "close": 0.3011, "volume": 404527.0}, {"date": "2025-05-20", "close": 0.2898, "volume": 509747.0}, {"date": "2025-05-21", "close": 0.2857, "volume": 375520.0}, {"date": "2025-05-22", "close": 0.2867, "volume": 338405.0}, {"date": "2025-05-23", "close": 0.2853, "volume": 526403.0}, {"date": "2025-05-27", "close": 0.2914, "volume": 480882.0}, {"date": "2025-05-28", "close": 0.2908, "volume": 812088.0}, {"date": "2025-05-29", "close": 0.3009, "volume": 731919.0}, {"date": "2025-05-30", "close": 0.2722, "volume": 795509.0}, {"date": "2025-06-02", "close": 0.2899, "volume": 710088.0}, {"date": "2025-06-03", "close": 0.2987, "volume": 1152418.0}, {"date": "2025-06-04", "close": 0.3096, "volume": 2005153.0}, {"date": "2025-06-05", "close": 0.3133, "volume": 876302.0}, {"date": "2025-06-06", "close": 0.3186, "volume": 941044.0}, {"date": "2025-06-09", "close": 0.3312, "volume": 1232288.0}, {"date": "2025-06-10", "close": 0.3211, "volume": 1127414.0}, {"date": "2025-06-11", "close": 0.3188, "volume": 1299967.0}, {"date": "2025-06-12", "close": 0.2893, "volume": 1711534.0}, {"date": "2025-06-13", "close": 0.2802, "volume": 1108901.0}, {"date": "2025-06-16", "close": 0.2906, "volume": 1255314.0}, {"date": "2025-06-17", "close": 0.3024, "volume": 779949.0}, {"date": "2025-06-18", "close": 0.2959, "volume": 1011547.0}, {"date": "2025-06-20", "close": 0.3104, "volume": 497896.0}, {"date": "2025-06-23", "close": 0.29, "volume": 999745.0}, {"date": "2025-06-24", "close": 0.3017, "volume": 721996.0}, {"date": "2025-06-25", "close": 0.3145, "volume": 4333282.0}, {"date": "2025-06-26", "close": 0.343, "volume": 1801172.0}, {"date": "2025-06-27", "close": 0.302, "volume": 8888939.0}, {"date": "2025-06-30", "close": 0.3299, "volume": 1327816.0}, {"date": "2025-07-01", "close": 0.316, "volume": 1360717.0}, {"date": "2025-07-02", "close": 0.3305, "volume": 633670.0}, {"date": "2025-07-03", "close": 0.3384, "volume": 283192.0}, {"date": "2025-07-07", "close": 0.374, "volume": 1639082.0}, {"date": "2025-07-08", "close": 0.43, "volume": 1714221.0}, {"date": "2025-07-09", "close": 0.4374, "volume": 1549796.0}, {"date": "2025-07-10", "close": 0.419, "volume": 688234.0}, {"date": "2025-07-11", "close": 0.405, "volume": 628484.0}, {"date": "2025-07-14", "close": 0.3969, "volume": 446186.0}, {"date": "2025-07-15", "close": 0.368, "volume": 811670.0}, {"date": "2025-07-16", "close": 0.39, "volume": 508654.0}, {"date": "2025-07-17", "close": 0.4793, "volume": 24514590.0}, {"date": "2025-07-18", "close": 0.55, "volume": 3469704.0}, {"date": "2025-07-21", "close": 0.6054, "volume": 2825037.0}, {"date": "2025-07-22", "close": 0.6689, "volume": 1805276.0}, {"date": "2025-07-23", "close": 0.7, "volume": 1960681.0}, {"date": "2025-07-24", "close": 0.693, "volume": 2151283.0}, {"date": "2025-07-25", "close": 0.6185, "volume": 1083014.0}, {"date": "2025-07-28", "close": 0.5275, "volume": 1578862.0}, {"date": "2025-07-29", "close": 0.5403, "volume": 1103579.0}, {"date": "2025-07-30", "close": 0.5, "volume": 1166742.0}, {"date": "2025-07-31", "close": 0.5, "volume": 804975.0}, {"date": "2025-08-01", "close": 0.5, "volume": 535917.0}, {"date": "2025-08-04", "close": 0.4965, "volume": 579792.0}, {"date": "2025-08-05", "close": 0.4963, "volume": 608006.0}, {"date": "2025-08-06", "close": 0.5102, "volume": 340497.0}, {"date": "2025-08-07", "close": 0.5115, "volume": 431694.0}, {"date": "2025-08-08", "close": 0.5149, "volume": 384601.0}, {"date": "2025-08-11", "close": 0.5557, "volume": 695823.0}, {"date": "2025-08-12", "close": 0.547, "volume": 391494.0}, {"date": "2025-08-13", "close": 0.858, "volume": 9380193.0}, {"date": "2025-08-14", "close": 0.8403, "volume": 2651182.0}, {"date": "2025-08-15", "close": 0.97, "volume": 4543703.0}, {"date": "2025-08-18", "close": 0.9328, "volume": 1880158.0}, {"date": "2025-08-19", "close": 0.94, "volume": 1017401.0}, {"date": "2025-08-20", "close": 0.95, "volume": 526336.0}, {"date": "2025-08-21", "close": 0.957, "volume": 813549.0}, {"date": "2025-08-22", "close": 1.03, "volume": 1202302.0}, {"date": "2025-08-25", "close": 1.14, "volume": 2831018.0}, {"date": "2025-08-26", "close": 1.22, "volume": 2719243.0}, {"date": "2025-08-27", "close": 1.26, "volume": 2732053.0}, {"date": "2025-08-28", "close": 1.25, "volume": 1197749.0}, {"date": "2025-08-29", "close": 1.28, "volume": 1874556.0}, {"date": "2025-09-02", "close": 1.23, "volume": 1041554.0}, {"date": "2025-09-03", "close": 1.33, "volume": 1178909.0}, {"date": "2025-09-04", "close": 1.29, "volume": 1196320.0}, {"date": "2025-09-05", "close": 1.23, "volume": 1488875.0}, {"date": "2025-09-08", "close": 1.24, "volume": 1887959.0}, {"date": "2025-09-09", "close": 1.24, "volume": 1333544.0}, {"date": "2025-09-10", "close": 1.25, "volume": 1733177.0}, {"date": "2025-09-11", "close": 1.25, "volume": 1176393.0}, {"date": "2025-09-12", "close": 1.26, "volume": 618052.0}, {"date": "2025-09-15", "close": 1.28, "volume": 876084.0}, {"date": "2025-09-16", "close": 1.14, "volume": 2788255.0}, {"date": "2025-09-17", "close": 1.16, "volume": 937026.0}, {"date": "2025-09-18", "close": 1.22, "volume": 1076621.0}, {"date": "2025-09-19", "close": 1.21, "volume": 1000653.0}, {"date": "2025-09-22", "close": 1.29, "volume": 1343551.0}, {"date": "2025-09-23", "close": 1.26, "volume": 1163491.0}, {"date": "2025-09-24", "close": 1.4, "volume": 3070704.0}, {"date": "2025-09-25", "close": 1.41, "volume": 2406597.0}, {"date": "2025-09-26", "close": 1.73, "volume": 6528968.0}, {"date": "2025-09-29", "close": 1.4, "volume": 5609745.0}, {"date": "2025-09-30", "close": 1.3, "volume": 3181029.0}, {"date": "2025-10-01", "close": 1.37, "volume": 1505615.0}, {"date": "2025-10-02", "close": 1.64, "volume": 3050255.0}, {"date": "2025-10-03", "close": 1.84, "volume": 55918350.0}, {"date": "2025-10-06", "close": 1.79, "volume": 4884783.0}, {"date": "2025-10-07", "close": 1.67, "volume": 3989437.0}, {"date": "2025-10-08", "close": 1.58, "volume": 2251838.0}, {"date": "2025-10-09", "close": 1.74, "volume": 5095048.0}, {"date": "2025-10-10", "close": 1.67, "volume": 3995310.0}, {"date": "2025-10-13", "close": 1.58, "volume": 2001575.0}, {"date": "2025-10-14", "close": 1.75, "volume": 2512150.0}, {"date": "2025-10-15", "close": 1.65, "volume": 1667612.0}, {"date": "2025-10-16", "close": 1.57, "volume": 1951913.0}, {"date": "2025-10-17", "close": 1.48, "volume": 2061924.0}, {"date": "2025-10-20", "close": 1.65, "volume": 1955835.0}, {"date": "2025-10-21", "close": 1.6, "volume": 1267844.0}, {"date": "2025-10-22", "close": 1.61, "volume": 1318701.0}, {"date": "2025-10-23", "close": 1.56, "volume": 585609.0}, {"date": "2025-10-24", "close": 1.63, "volume": 1429740.0}, {"date": "2025-10-27", "close": 1.6, "volume": 1319942.0}, {"date": "2025-10-28", "close": 1.49, "volume": 3079743.0}, {"date": "2025-10-29", "close": 1.45, "volume": 1137546.0}, {"date": "2025-10-30", "close": 1.37, "volume": 2189517.0}, {"date": "2025-10-31", "close": 1.39, "volume": 1704952.0}, {"date": "2025-11-03", "close": 1.38, "volume": 1928305.0}, {"date": "2025-11-04", "close": 1.33, "volume": 1366098.0}, {"date": "2025-11-05", "close": 1.33, "volume": 1102211.0}, {"date": "2025-11-06", "close": 1.33, "volume": 1687538.0}, {"date": "2025-11-07", "close": 1.32, "volume": 1529160.0}, {"date": "2025-11-10", "close": 1.35, "volume": 973367.0}, {"date": "2025-11-11", "close": 1.35, "volume": 688069.0}, {"date": "2025-11-12", "close": 1.32, "volume": 1598152.0}, {"date": "2025-11-13", "close": 1.2, "volume": 1360745.0}, {"date": "2025-11-14", "close": 1.305, "volume": 1098388.0}, {"date": "2025-11-17", "close": 1.3, "volume": 1893041.0}, {"date": "2025-11-18", "close": 1.32, "volume": 1184690.0}, {"date": "2025-11-19", "close": 1.28, "volume": 692729.0}, {"date": "2025-11-20", "close": 1.22, "volume": 1122540.0}, {"date": "2025-11-21", "close": 1.4, "volume": 1304197.0}, {"date": "2025-11-24", "close": 1.49, "volume": 3030726.0}, {"date": "2025-11-25", "close": 1.5, "volume": 1862816.0}, {"date": "2025-11-26", "close": 1.63, "volume": 3218485.0}, {"date": "2025-11-28", "close": 1.78, "volume": 3183655.0}, {"date": "2025-12-01", "close": 1.8, "volume": 3215875.0}, {"date": "2025-12-02", "close": 1.56, "volume": 1486126.0}, {"date": "2025-12-03", "close": 1.58, "volume": 1652033.0}, {"date": "2025-12-04", "close": 1.62, "volume": 1476248.0}, {"date": "2025-12-05", "close": 1.67, "volume": 1408277.0}, {"date": "2025-12-08", "close": 1.58, "volume": 1670758.0}, {"date": "2025-12-09", "close": 1.57, "volume": 1603894.0}, {"date": "2025-12-10", "close": 1.62, "volume": 1412725.0}, {"date": "2025-12-11", "close": 1.65, "volume": 1416805.0}, {"date": "2025-12-12", "close": 1.64, "volume": 886131.0}, {"date": "2025-12-15", "close": 1.56, "volume": 1007180.0}, {"date": "2025-12-16", "close": 1.55, "volume": 757650.0}, {"date": "2025-12-17", "close": 1.48, "volume": 846076.0}, {"date": "2025-12-18", "close": 1.34, "volume": 2868925.0}, {"date": "2025-12-19", "close": 1.47, "volume": 1936151.0}, {"date": "2025-12-22", "close": 1.79, "volume": 4809206.0}, {"date": "2025-12-23", "close": 1.81, "volume": 2374447.0}, {"date": "2025-12-24", "close": 1.78, "volume": 1102115.0}, {"date": "2025-12-26", "close": 1.78, "volume": 857035.0}, {"date": "2025-12-29", "close": 1.65, "volume": 1272542.0}, {"date": "2025-12-30", "close": 1.63, "volume": 791445.0}, {"date": "2025-12-31", "close": 1.63, "volume": 908742.0}, {"date": "2026-01-02", "close": 1.76, "volume": 1846057.0}, {"date": "2026-01-05", "close": 1.66, "volume": 1711303.0}, {"date": "2026-01-06", "close": 1.76, "volume": 2229319.0}, {"date": "2026-01-07", "close": 1.78, "volume": 1755147.0}, {"date": "2026-01-08", "close": 1.73, "volume": 1140664.0}, {"date": "2026-01-09", "close": 1.67, "volume": 955416.0}, {"date": "2026-01-12", "close": 1.61, "volume": 1274039.0}, {"date": "2026-01-13", "close": 1.65, "volume": 1068615.0}, {"date": "2026-01-14", "close": 1.65, "volume": 713228.0}, {"date": "2026-01-15", "close": 1.59, "volume": 1200804.0}, {"date": "2026-01-16", "close": 1.57, "volume": 838189.0}, {"date": "2026-01-20", "close": 1.52, "volume": 1277771.0}, {"date": "2026-01-21", "close": 1.64, "volume": 1548156.0}, {"date": "2026-01-22", "close": 1.75, "volume": 2452983.0}, {"date": "2026-01-23", "close": 1.69, "volume": 1589477.0}, {"date": "2026-01-26", "close": 1.74, "volume": 1596262.0}, {"date": "2026-01-27", "close": 1.81, "volume": 1449117.0}, {"date": "2026-01-28", "close": 1.55, "volume": 4866955.0}, {"date": "2026-01-29", "close": 1.55, "volume": 1468920.0}, {"date": "2026-01-30", "close": 1.56, "volume": 1488453.0}, {"date": "2026-02-02", "close": 1.51, "volume": 1800395.0}, {"date": "2026-02-03", "close": 1.55, "volume": 1912954.0}, {"date": "2026-02-04", "close": 1.48, "volume": 2605688.0}, {"date": "2026-02-05", "close": 1.45, "volume": 1488729.0}, {"date": "2026-02-06", "close": 1.6, "volume": 1578845.0}, {"date": "2026-02-09", "close": 1.58, "volume": 776505.0}, {"date": "2026-02-10", "close": 1.64, "volume": 1167599.0}, {"date": "2026-02-11", "close": 1.59, "volume": 1187741.0}, {"date": "2026-02-12", "close": 1.5, "volume": 1083520.0}, {"date": "2026-02-13", "close": 1.42, "volume": 780544.0}, {"date": "2026-02-17", "close": 1.43, "volume": 1061213.0}, {"date": "2026-02-18", "close": 1.46, "volume": 416583.0}, {"date": "2026-02-19", "close": 1.52, "volume": 507445.0}, {"date": "2026-02-20", "close": 1.47, "volume": 602337.0}, {"date": "2026-02-23", "close": 1.45, "volume": 428017.0}, {"date": "2026-02-24", "close": 1.51, "volume": 996192.0}, {"date": "2026-02-25", "close": 1.62, "volume": 2023938.0}, {"date": "2026-02-26", "close": 1.65, "volume": 767306.0}, {"date": "2026-02-27", "close": 1.63, "volume": 583811.0}, {"date": "2026-03-02", "close": 1.66, "volume": 705949.0}, {"date": "2026-03-03", "close": 1.7, "volume": 1392403.0}, {"date": "2026-03-04", "close": 1.68, "volume": 1088781.0}, {"date": "2026-03-05", "close": 1.85, "volume": 5468406.0}, {"date": "2026-03-06", "close": 1.91, "volume": 2156562.0}, {"date": "2026-03-09", "close": 2.14, "volume": 7516623.0}, {"date": "2026-03-10", "close": 2.13, "volume": 4472180.0}, {"date": "2026-03-11", "close": 2.07, "volume": 1616913.0}, {"date": "2026-03-12", "close": 2.01, "volume": 824572.0}, {"date": "2026-03-13", "close": 1.97, "volume": 954973.0}, {"date": "2026-03-16", "close": 1.95, "volume": 1038523.0}, {"date": "2026-03-17", "close": 2.01, "volume": 851936.0}, {"date": "2026-03-18", "close": 2.3, "volume": 40774840.0}, {"date": "2026-03-19", "close": 2.3, "volume": 5457476.0}, {"date": "2026-03-20", "close": 2.62, "volume": 10114720.0}, {"date": "2026-03-23", "close": 2.55, "volume": 3982858.0}, {"date": "2026-03-24", "close": 2.42, "volume": 2520176.0}, {"date": "2026-03-25", "close": 2.4, "volume": 2509122.0}, {"date": "2026-03-26", "close": 2.46, "volume": 1564950.0}, {"date": "2026-03-27", "close": 2.3, "volume": 2019543.0}, {"date": "2026-03-30", "close": 2.11, "volume": 2820639.0}, {"date": "2026-03-31", "close": 2.22, "volume": 2769083.0}, {"date": "2026-04-01", "close": 2.16, "volume": 1404617.0}, {"date": "2026-04-02", "close": 2.2, "volume": 1402235.0}, {"date": "2026-04-06", "close": 2.3, "volume": 5848775.0}, {"date": "2026-04-07", "close": 2.56, "volume": 6244243.0}, {"date": "2026-04-08", "close": 2.6, "volume": 4747655.0}, {"date": "2026-04-09", "close": 2.88, "volume": 6124406.0}, {"date": "2026-04-10", "close": 2.75, "volume": 3443714.0}, {"date": "2026-04-13", "close": 2.79, "volume": 3289781.0}, {"date": "2026-04-14", "close": 2.96, "volume": 4976216.0}, {"date": "2026-04-15", "close": 2.76, "volume": 3987101.0}, {"date": "2026-04-16", "close": 2.8, "volume": 3004269.0}, {"date": "2026-04-17", "close": 2.91, "volume": 2382827.0}, {"date": "2026-04-20", "close": 2.89, "volume": 2622481.0}, {"date": "2026-04-21", "close": 2.85, "volume": 2850187.0}, {"date": "2026-04-22", "close": 2.66, "volume": 2022849.0}, {"date": "2026-04-23", "close": 2.68, "volume": 1833364.0}, {"date": "2026-04-24", "close": 2.6, "volume": 1122132.0}, {"date": "2026-04-27", "close": 2.69, "volume": 1275265.0}, {"date": "2026-04-28", "close": 2.7, "volume": 1482855.0}, {"date": "2026-04-29", "close": 2.69, "volume": 1378334.0}, {"date": "2026-04-30", "close": 2.77, "volume": 1310527.0}, {"date": "2026-05-01", "close": 2.79, "volume": 954231.0}, {"date": "2026-05-04", "close": 2.93, "volume": 2714929.0}, {"date": "2026-05-05", "close": 2.83, "volume": 2260341.0}, {"date": "2026-05-06", "close": 2.78, "volume": 2572451.0}, {"date": "2026-05-07", "close": 2.73, "volume": 1379646.0}, {"date": "2026-05-08", "close": 2.8, "volume": 1516148.0}, {"date": "2026-05-11", "close": 2.79, "volume": 3794438.0}, {"date": "2026-05-12", "close": 2.87, "volume": 4826766.0}, {"date": "2026-05-13", "close": 2.8, "volume": 1830930.0}, {"date": "2026-05-14", "close": 2.8, "volume": 1324026.0}, {"date": "2026-05-15", "close": 2.63, "volume": 1252595.0}, {"date": "2026-05-18", "close": 2.41, "volume": 1370282.0}, {"date": "2026-05-19", "close": 2.4, "volume": 1590113.0}, {"date": "2026-05-20", "close": 2.39, "volume": 915779.0}, {"date": "2026-05-21", "close": 2.44, "volume": 727905.0}, {"date": "2026-05-22", "close": 2.47, "volume": 1339322.0}, {"date": "2026-05-26", "close": 2.45, "volume": 1096281.0}, {"date": "2026-05-27", "close": 2.54, "volume": 962519.0}, {"date": "2026-05-28", "close": 2.64, "volume": 1789165.0}, {"date": "2026-05-29", "close": 2.73, "volume": 1672992.0}, {"date": "2026-06-01", "close": 2.56, "volume": 1980928.0}, {"date": "2026-06-02", "close": 2.4, "volume": 1416911.0}, {"date": "2026-06-03", "close": 2.39, "volume": 2204593.0}, {"date": "2026-06-04", "close": 2.48, "volume": 1276302.0}, {"date": "2026-06-05", "close": 2.4, "volume": 1410873.0}, {"date": "2026-06-08", "close": 2.36, "volume": 1471464.0}, {"date": "2026-06-09", "close": 2.42, "volume": 1483639.0}, {"date": "2026-06-10", "close": 2.28, "volume": 1607475.0}, {"date": "2026-06-11", "close": 2.21, "volume": 2883375.0}, {"date": "2026-06-12", "close": 2.3, "volume": 2061967.0}, {"date": "2026-06-15", "close": 2.26, "volume": 1843325.0}, {"date": "2026-06-16", "close": 2.36, "volume": 2363566.0}, {"date": "2026-06-17", "close": 2.42, "volume": 3863516.0}, {"date": "2026-06-18", "close": 2.27, "volume": 15348110.0}, {"date": "2026-06-22", "close": 2.25, "volume": 2568840.0}, {"date": "2026-06-23", "close": 2.32, "volume": 2421898.0}, {"date": "2026-06-24", "close": 2.5, "volume": 2805102.0}, {"date": "2026-06-25", "close": 2.42, "volume": 2140132.0}, {"date": "2026-06-26", "close": 2.55, "volume": 22546130.0}, {"date": "2026-06-29", "close": 2.72, "volume": 1552938.0}, {"date": "2026-06-30", "close": 2.69, "volume": 2970589.0}, {"date": "2026-07-01", "close": 2.68, "volume": 1413462.0}, {"date": "2026-07-02", "close": 2.69, "volume": 1887178.0}, {"date": "2026-07-06", "close": 2.61, "volume": 1155658.0}, {"date": "2026-07-07", "close": 2.76, "volume": 3312954.0}, {"date": "2026-07-08", "close": 2.73, "volume": 3027379.0}, {"date": "2026-07-09", "close": 2.6, "volume": 1860058.0}, {"date": "2026-07-10", "close": 2.52, "volume": 1394301.0}, {"date": "2026-07-13", "close": 2.43, "volume": 1147843.0}, {"date": "2026-07-14", "close": 2.46, "volume": 1277928.0}, {"date": "2026-07-15", "close": 2.49, "volume": 1156952.0}, {"date": "2026-07-16", "close": 2.45, "volume": 1515102.0}, {"date": "2026-07-17", "close": 2.44, "volume": 1065363.0}, {"date": "2026-07-20", "close": 2.305, "volume": 1283646.0}, {"date": "2026-07-21", "close": 2.41, "volume": 1779649.0}, {"date": "2026-07-22", "close": 2.38, "volume": 1086787.0}, {"date": "2026-07-23", "close": 2.4, "volume": 4728431.0}, {"date": "2026-07-24", "close": 2.33, "volume": 984979.0}], "refreshing": true}