{"ticker": "RNTX", "overview": {"name": "Rein 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": "RNTX", "has_prices": true, "as_of": "2026-07-24", "last": 0.7913, "prev_close": 0.8001, "change": -0.00880000000000003, "change_pct": -0.010998625171853555, "session_volume": 342088.0, "vwap_5": 0.8287749621732292, "vwap_20": 0.927078277278325, "vwap_60": 1.0240776757198586, "vwap_250": 1.3577531118963082, "high_52w": 1.88, "low_52w": 0.7913, "avg_volume_20": 454330.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097425", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital 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": "ADAR1 Capital Management, LLC takes a 5.3% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097425-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001104659-26-097114", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Lynwood Capital Management Inc.", "who_key": "Lynwood Capital Management 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": "Lynwood Capital Management Inc. moves to a 5% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1846412/0001104659-26-097114-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000935836-26-000391", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "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": "LYTTON LAURENCE W moves to a 4.9% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000391-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002060757-26-000043", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Rein Therapeutics, Inc.", "who_key": "Rein 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": "Rein Therapeutics, Inc. moves to a 1.2% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1420565/0002060757-26-000043-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001104659-26-057607", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Lynwood Capital Management Inc.", "who_key": "Lynwood Capital Management 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": "Lynwood Capital Management Inc. takes a 6.1% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1846412/0001104659-26-057607-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0001697316-26-000012", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "BIOS Fund I, LP", "who_key": "BIOS Fund I, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIOS Fund I, LP moves to a 2.06% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1697316/0001697316-26-000012-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0002073679-26-000049", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Funicular Funds, LP", "who_key": "Funicular Funds, LP", "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": "Funicular Funds, LP takes a 6.7% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1937147/0002073679-26-000049-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0000935836-26-000227", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "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": "LYTTON LAURENCE W takes a 5.8% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000227-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097425", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "adar1 Capital Management, LLC", "who_key": "ADAR1 Capital 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": "ADAR1 Capital Management, LLC takes a 5.3% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1940272/0001104659-26-097425-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001104659-26-097114", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Lynwood Capital Management Inc.", "who_key": "Lynwood Capital Management 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": "Lynwood Capital Management Inc. moves to a 5% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1846412/0001104659-26-097114-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000935836-26-000391", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "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": "LYTTON LAURENCE W moves to a 4.9% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000391-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "13DG-0002060757-26-000043", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Rein Therapeutics, Inc.", "who_key": "Rein 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": "Rein Therapeutics, Inc. moves to a 1.2% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1420565/0002060757-26-000043-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0001104659-26-057607", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Lynwood Capital Management Inc.", "who_key": "Lynwood Capital Management 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": "Lynwood Capital Management Inc. takes a 6.1% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1846412/0001104659-26-057607-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0001697316-26-000012", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "BIOS Fund I, LP", "who_key": "BIOS Fund I, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BIOS Fund I, LP moves to a 2.06% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1697316/0001697316-26-000012-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0002073679-26-000049", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Funicular Funds, LP", "who_key": "Funicular Funds, LP", "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": "Funicular Funds, LP takes a 6.7% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1937147/0002073679-26-000049-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258648}, {"id": "13DG-0000935836-26-000227", "src": "13DG", "ticker": "RNTX", "cik": "1420565", "company": "Rein Therapeutics, Inc.", "company_raw": "Rein Therapeutics, Inc.", "who": "Laurence W. Lytton", "who_key": "LYTTON LAURENCE W", "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": "LYTTON LAURENCE W takes a 5.8% passive stake in RNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1105806/0000935836-26-000227-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}], "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": "Rein Therapeutics, Inc. - Common Stock", "new_value": "Rein Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001420565", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001420565", "applied": 1, "detected_at": "2026-10-27T10:10:54.172188"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RNTX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 20.6, "volume": 17382.0}, {"date": "2021-07-28", "close": 20.6, "volume": 15520.0}, {"date": "2021-07-29", "close": 20.8, "volume": 16930.0}, {"date": "2021-07-30", "close": 20.6, "volume": 6824.0}, {"date": "2021-08-02", "close": 20.2, "volume": 16546.0}, {"date": "2021-08-03", "close": 20.0, "volume": 14405.0}, {"date": "2021-08-04", "close": 20.2, "volume": 13363.0}, {"date": "2021-08-05", "close": 19.612, "volume": 25166.0}, {"date": "2021-08-06", "close": 20.4, "volume": 11825.0}, {"date": "2021-08-09", "close": 20.6, "volume": 19318.0}, {"date": "2021-08-10", "close": 20.2, "volume": 31697.0}, {"date": "2021-08-11", "close": 20.0, "volume": 12563.0}, {"date": "2021-08-12", "close": 21.6, "volume": 37042.0}, {"date": "2021-08-13", "close": 21.4, "volume": 65136.0}, {"date": "2021-08-16", "close": 20.6, "volume": 17707.0}, {"date": "2021-08-17", "close": 20.3, "volume": 19736.0}, {"date": "2021-08-18", "close": 21.0, "volume": 24856.0}, {"date": "2021-08-19", "close": 20.2, "volume": 20664.0}, {"date": "2021-08-20", "close": 20.4, "volume": 19091.0}, {"date": "2021-08-23", "close": 22.4, "volume": 56547.0}, {"date": "2021-08-24", "close": 23.8, "volume": 75202.0}, {"date": "2021-08-25", "close": 23.4, "volume": 187499.0}, {"date": "2021-08-26", "close": 22.8, "volume": 53715.0}, {"date": "2021-08-27", "close": 22.4, "volume": 85148.0}, {"date": "2021-08-30", "close": 22.0, "volume": 30014.0}, {"date": "2021-08-31", "close": 23.0, "volume": 25115.0}, {"date": "2021-09-01", "close": 23.2, "volume": 11751.0}, {"date": "2021-09-02", "close": 23.6, "volume": 29077.0}, {"date": "2021-09-03", "close": 23.4, "volume": 14196.0}, {"date": "2021-09-07", "close": 23.2, "volume": 15148.0}, {"date": "2021-09-08", "close": 23.0, "volume": 12737.0}, {"date": "2021-09-09", "close": 23.8, "volume": 23707.0}, {"date": "2021-09-10", "close": 25.4, "volume": 51540.0}, {"date": "2021-09-13", "close": 24.4, "volume": 46020.0}, {"date": "2021-09-14", "close": 23.2, "volume": 29837.0}, {"date": "2021-09-15", "close": 23.0, "volume": 21008.0}, {"date": "2021-09-16", "close": 21.6, "volume": 120106.0}, {"date": "2021-09-17", "close": 23.4, "volume": 33907.0}, {"date": "2021-09-20", "close": 21.8, "volume": 27396.0}, {"date": "2021-09-21", "close": 21.4, "volume": 19559.0}, {"date": "2021-09-22", "close": 22.0, "volume": 17530.0}, {"date": "2021-09-23", "close": 21.6, "volume": 14304.0}, {"date": "2021-09-24", "close": 22.0, "volume": 17313.0}, {"date": "2021-09-27", "close": 21.4, "volume": 12463.0}, {"date": "2021-09-28", "close": 20.6, "volume": 30029.0}, {"date": "2021-09-29", "close": 20.2, "volume": 34269.0}, {"date": "2021-09-30", "close": 20.4, "volume": 25772.0}, {"date": "2021-10-01", "close": 21.2, "volume": 18054.0}, {"date": "2021-10-04", "close": 20.8, "volume": 13735.0}, {"date": "2021-10-05", "close": 20.8, "volume": 17104.0}, {"date": "2021-10-06", "close": 20.4, "volume": 12115.0}, {"date": "2021-10-07", "close": 19.99, "volume": 29453.0}, {"date": "2021-10-08", "close": 19.392, "volume": 26538.0}, {"date": "2021-10-11", "close": 19.244, "volume": 49488.0}, {"date": "2021-10-12", "close": 19.0, "volume": 26640.0}, {"date": "2021-10-13", "close": 19.79, "volume": 29304.0}, {"date": "2021-10-14", "close": 20.6, "volume": 8155.0}, {"date": "2021-10-15", "close": 20.2, "volume": 12094.0}, {"date": "2021-10-18", "close": 19.538, "volume": 20877.0}, {"date": "2021-10-19", "close": 19.41, "volume": 11810.0}, {"date": "2021-10-20", "close": 19.67, "volume": 5671.0}, {"date": "2021-10-21", "close": 20.2, "volume": 21326.0}, {"date": "2021-10-22", "close": 19.24, "volume": 15012.0}, {"date": "2021-10-25", "close": 18.464, "volume": 39122.0}, {"date": "2021-10-26", "close": 18.15, "volume": 22891.0}, {"date": "2021-10-27", "close": 17.554, "volume": 26264.0}, {"date": "2021-10-28", "close": 17.164, "volume": 26776.0}, {"date": "2021-10-29", "close": 17.4, "volume": 12771.0}, {"date": "2021-11-01", "close": 18.45, "volume": 32504.0}, {"date": "2021-11-02", "close": 17.8, "volume": 19476.0}, {"date": "2021-11-03", "close": 18.42, "volume": 16257.0}, {"date": "2021-11-04", "close": 17.998, "volume": 10400.0}, {"date": "2021-11-05", "close": 17.826, "volume": 9986.0}, {"date": "2021-11-08", "close": 17.826, "volume": 12191.0}, {"date": "2021-11-09", "close": 18.4, "volume": 13775.0}, {"date": "2021-11-10", "close": 18.4, "volume": 11758.0}, {"date": "2021-11-11", "close": 18.498, "volume": 6588.0}, {"date": "2021-11-12", "close": 17.364, "volume": 28883.0}, {"date": "2021-11-15", "close": 16.768, "volume": 22745.0}, {"date": "2021-11-16", "close": 15.4, "volume": 60669.0}, {"date": "2021-11-17", "close": 15.116, "volume": 24747.0}, {"date": "2021-11-18", "close": 13.8, "volume": 54650.0}, {"date": "2021-11-19", "close": 13.85, "volume": 60419.0}, {"date": "2021-11-22", "close": 14.098, "volume": 31839.0}, {"date": "2021-11-23", "close": 13.1, "volume": 21591.0}, {"date": "2021-11-24", "close": 13.43, "volume": 35634.0}, {"date": "2021-11-26", "close": 13.3, "volume": 20247.0}, {"date": "2021-11-29", "close": 12.484, "volume": 31132.0}, {"date": "2021-11-30", "close": 12.338, "volume": 24707.0}, {"date": "2021-12-01", "close": 11.334, "volume": 26376.0}, {"date": "2021-12-02", "close": 11.782, "volume": 24362.0}, {"date": "2021-12-03", "close": 11.598, "volume": 18200.0}, {"date": "2021-12-06", "close": 11.156, "volume": 25447.0}, {"date": "2021-12-07", "close": 11.898, "volume": 28259.0}, {"date": "2021-12-08", "close": 12.18, "volume": 27177.0}, {"date": "2021-12-09", "close": 11.842, "volume": 11641.0}, {"date": "2021-12-10", "close": 11.726, "volume": 13318.0}, {"date": "2021-12-13", "close": 11.054, "volume": 15600.0}, {"date": "2021-12-14", "close": 10.962, "volume": 23217.0}, {"date": "2021-12-15", "close": 11.218, "volume": 32371.0}, {"date": "2021-12-16", "close": 11.034, "volume": 30610.0}, {"date": "2021-12-17", "close": 10.8, "volume": 25534.0}, {"date": "2021-12-20", "close": 10.398, "volume": 28000.0}, {"date": "2021-12-21", "close": 11.044, "volume": 19575.0}, {"date": "2021-12-22", "close": 11.64, "volume": 25705.0}, {"date": "2021-12-23", "close": 11.356, "volume": 10431.0}, {"date": "2021-12-27", "close": 10.878, "volume": 36726.0}, {"date": "2021-12-28", "close": 10.598, "volume": 29248.0}, {"date": "2021-12-29", "close": 10.4, "volume": 46894.0}, {"date": "2021-12-30", "close": 10.712, "volume": 37826.0}, {"date": "2021-12-31", "close": 11.258, "volume": 28261.0}, {"date": "2022-01-03", "close": 11.914, "volume": 15155.0}, {"date": "2022-01-04", "close": 12.076, "volume": 11981.0}, {"date": "2022-01-05", "close": 11.198, "volume": 19180.0}, {"date": "2022-01-06", "close": 10.572, "volume": 8662.0}, {"date": "2022-01-07", "close": 10.0, "volume": 34518.0}, {"date": "2022-01-10", "close": 9.8, "volume": 13928.0}, {"date": "2022-01-11", "close": 10.17, "volume": 9630.0}, {"date": "2022-01-12", "close": 10.294, "volume": 10056.0}, {"date": "2022-01-13", "close": 9.848, "volume": 14021.0}, {"date": "2022-01-14", "close": 9.794, "volume": 10886.0}, {"date": "2022-01-18", "close": 8.992, "volume": 19197.0}, {"date": "2022-01-19", "close": 9.018, "volume": 10469.0}, {"date": "2022-01-20", "close": 9.4, "volume": 9864.0}, {"date": "2022-01-21", "close": 8.302, "volume": 50136.0}, {"date": "2022-01-24", "close": 8.202, "volume": 29205.0}, {"date": "2022-01-25", "close": 8.202, "volume": 7997.0}, {"date": "2022-01-26", "close": 9.28, "volume": 32638.0}, {"date": "2022-01-27", "close": 8.4, "volume": 20204.0}, {"date": "2022-01-28", "close": 8.332, "volume": 11398.0}, {"date": "2022-01-31", "close": 9.32, "volume": 19957.0}, {"date": "2022-02-01", "close": 9.204, "volume": 14482.0}, {"date": "2022-02-02", "close": 9.134, "volume": 16901.0}, {"date": "2022-02-03", "close": 8.746, "volume": 11858.0}, {"date": "2022-02-04", "close": 8.88, "volume": 5335.0}, {"date": "2022-02-07", "close": 9.09, "volume": 12163.0}, {"date": "2022-02-08", "close": 8.72, "volume": 7442.0}, {"date": "2022-02-09", "close": 8.88, "volume": 11226.0}, {"date": "2022-02-10", "close": 8.802, "volume": 8281.0}, {"date": "2022-02-11", "close": 8.54, "volume": 8524.0}, {"date": "2022-02-14", "close": 8.6, "volume": 14694.0}, {"date": "2022-02-15", "close": 8.722, "volume": 12279.0}, {"date": "2022-02-16", "close": 8.848, "volume": 8939.0}, {"date": "2022-02-17", "close": 8.45, "volume": 7788.0}, {"date": "2022-02-18", "close": 8.212, "volume": 11595.0}, {"date": "2022-02-22", "close": 8.0, "volume": 6423.0}, {"date": "2022-02-23", "close": 7.794, "volume": 10063.0}, {"date": "2022-02-24", "close": 8.102, "volume": 13943.0}, {"date": "2022-02-25", "close": 8.4, "volume": 8891.0}, {"date": "2022-02-28", "close": 8.532, "volume": 7730.0}, {"date": "2022-03-01", "close": 8.326, "volume": 18391.0}, {"date": "2022-03-02", "close": 9.0, "volume": 46167.0}, {"date": "2022-03-03", "close": 8.55, "volume": 11514.0}, {"date": "2022-03-04", "close": 8.518, "volume": 16275.0}, {"date": "2022-03-07", "close": 8.002, "volume": 20673.0}, {"date": "2022-03-08", "close": 8.04, "volume": 9098.0}, {"date": "2022-03-09", "close": 8.25, "volume": 4200.0}, {"date": "2022-03-10", "close": 8.4, "volume": 9505.0}, {"date": "2022-03-11", "close": 8.34, "volume": 12438.0}, {"date": "2022-03-14", "close": 7.4, "volume": 14666.0}, {"date": "2022-03-15", "close": 8.062, "volume": 17699.0}, {"date": "2022-03-16", "close": 8.362, "volume": 7275.0}, {"date": "2022-03-17", "close": 8.6, "volume": 7463.0}, {"date": "2022-03-18", "close": 8.8, "volume": 6234.0}, {"date": "2022-03-21", "close": 8.66, "volume": 6348.0}, {"date": "2022-03-22", "close": 8.8, "volume": 5794.0}, {"date": "2022-03-23", "close": 8.768, "volume": 5565.0}, {"date": "2022-03-24", "close": 9.202, "volume": 17001.0}, {"date": "2022-03-25", "close": 11.552, "volume": 190981.0}, {"date": "2022-03-28", "close": 10.696, "volume": 47931.0}, {"date": "2022-03-29", "close": 10.2, "volume": 20411.0}, {"date": "2022-03-30", "close": 9.6, "volume": 21890.0}, {"date": "2022-03-31", "close": 10.248, "volume": 24839.0}, {"date": "2022-04-01", "close": 11.0, "volume": 22723.0}, {"date": "2022-04-04", "close": 11.9, "volume": 35955.0}, {"date": "2022-04-05", "close": 12.6, "volume": 30139.0}, {"date": "2022-04-06", "close": 13.8, "volume": 65215.0}, {"date": "2022-04-07", "close": 13.68, "volume": 18379.0}, {"date": "2022-04-08", "close": 13.5, "volume": 10617.0}, {"date": "2022-04-11", "close": 12.264, "volume": 35554.0}, {"date": "2022-04-12", "close": 12.128, "volume": 23677.0}, {"date": "2022-04-13", "close": 11.62, "volume": 19539.0}, {"date": "2022-04-14", "close": 11.412, "volume": 5444.0}, {"date": "2022-04-18", "close": 10.6802, "volume": 16432.0}, {"date": "2022-04-19", "close": 11.092, "volume": 12050.0}, {"date": "2022-04-20", "close": 11.432, "volume": 3367.0}, {"date": "2022-04-21", "close": 10.732, "volume": 7146.0}, {"date": "2022-04-22", "close": 10.852, "volume": 5278.0}, {"date": "2022-04-25", "close": 10.77, "volume": 15766.0}, {"date": "2022-04-26", "close": 10.514, "volume": 3610.0}, {"date": "2022-04-27", "close": 9.2, "volume": 23111.0}, {"date": "2022-04-28", "close": 9.51, "volume": 14631.0}, {"date": "2022-04-29", "close": 8.84, "volume": 15635.0}, {"date": "2022-05-02", "close": 8.464, "volume": 18713.0}, {"date": "2022-05-03", "close": 8.4, "volume": 36981.0}, {"date": "2022-05-04", "close": 8.712, "volume": 9938.0}, {"date": "2022-05-05", "close": 8.65, "volume": 1971.0}, {"date": "2022-05-06", "close": 8.6, "volume": 10622.0}, {"date": "2022-05-09", "close": 7.624, "volume": 11979.0}, {"date": "2022-05-10", "close": 7.536, "volume": 36454.0}, {"date": "2022-05-11", "close": 7.698, "volume": 29950.0}, {"date": "2022-05-12", "close": 7.102, "volume": 35359.0}, {"date": "2022-05-13", "close": 7.752, "volume": 15446.0}, {"date": "2022-05-16", "close": 7.51, "volume": 8173.0}, {"date": "2022-05-17", "close": 8.48, "volume": 13473.0}, {"date": "2022-05-18", "close": 8.74, "volume": 3183.0}, {"date": "2022-05-19", "close": 8.798, "volume": 5692.0}, {"date": "2022-05-20", "close": 8.8, "volume": 1821.0}, {"date": "2022-05-23", "close": 8.79, "volume": 7518.0}, {"date": "2022-05-24", "close": 8.038, "volume": 6706.0}, {"date": "2022-05-25", "close": 8.2, "volume": 7712.0}, {"date": "2022-05-26", "close": 8.0, "volume": 3396.0}, {"date": "2022-05-27", "close": 8.4, "volume": 3324.0}, {"date": "2022-05-31", "close": 8.446, "volume": 4687.0}, {"date": "2022-06-01", "close": 8.6, "volume": 7969.0}, {"date": "2022-06-02", "close": 8.798, "volume": 1474.0}, {"date": "2022-06-03", "close": 8.84, "volume": 14761.0}, {"date": "2022-06-06", "close": 8.64, "volume": 8785.0}, {"date": "2022-06-07", "close": 8.666, "volume": 7035.0}, {"date": "2022-06-08", "close": 8.96, "volume": 11218.0}, {"date": "2022-06-09", "close": 8.702, "volume": 1994.0}, {"date": "2022-06-10", "close": 8.262, "volume": 4974.0}, {"date": "2022-06-13", "close": 7.594, "volume": 11778.0}, {"date": "2022-06-14", "close": 7.922, "volume": 6930.0}, {"date": "2022-06-15", "close": 7.94, "volume": 4857.0}, {"date": "2022-06-16", "close": 7.798, "volume": 8293.0}, {"date": "2022-06-17", "close": 8.36, "volume": 29341.0}, {"date": "2022-06-21", "close": 8.014, "volume": 7236.0}, {"date": "2022-06-22", "close": 7.938, "volume": 8655.0}, {"date": "2022-06-23", "close": 8.376, "volume": 16546.0}, {"date": "2022-06-24", "close": 7.938, "volume": 17449.0}, {"date": "2022-06-27", "close": 8.404, "volume": 8955.0}, {"date": "2022-06-28", "close": 8.24, "volume": 6949.0}, {"date": "2022-06-29", "close": 6.004, "volume": 168613.0}, {"date": "2022-06-30", "close": 5.2, "volume": 53063.0}, {"date": "2022-07-01", "close": 4.866, "volume": 57239.0}, {"date": "2022-07-05", "close": 5.0, "volume": 11184.0}, {"date": "2022-07-06", "close": 5.242, "volume": 12375.0}, {"date": "2022-07-07", "close": 5.336, "volume": 13628.0}, {"date": "2022-07-08", "close": 5.6, "volume": 20799.0}, {"date": "2022-07-11", "close": 5.478, "volume": 4448.0}, {"date": "2022-07-12", "close": 5.334, "volume": 2612.0}, {"date": "2022-07-13", "close": 5.014, "volume": 17485.0}, {"date": "2022-07-14", "close": 4.526, "volume": 30510.0}, {"date": "2022-07-15", "close": 4.476, "volume": 131821.0}, {"date": "2022-07-18", "close": 4.464, "volume": 12467.0}, {"date": "2022-07-19", "close": 4.562, "volume": 12983.0}, {"date": "2022-07-20", "close": 4.416, "volume": 16150.0}, {"date": "2022-07-21", "close": 4.48, "volume": 12674.0}, {"date": "2022-07-22", "close": 4.112, "volume": 14522.0}, {"date": "2022-07-25", "close": 3.816, "volume": 11498.0}, {"date": "2022-07-26", "close": 3.652, "volume": 16906.0}, {"date": "2022-07-27", "close": 3.956, "volume": 7598.0}, {"date": "2022-07-28", "close": 3.8, "volume": 18574.0}, {"date": "2022-07-29", "close": 3.802, "volume": 11304.0}, {"date": "2022-08-01", "close": 3.2059, "volume": 83613.0}, {"date": "2022-08-02", "close": 2.8, "volume": 177595.0}, {"date": "2022-08-03", "close": 2.838, "volume": 55166.0}, {"date": "2022-08-04", "close": 3.15, "volume": 66918.0}, {"date": "2022-08-05", "close": 3.44, "volume": 456796.0}, {"date": "2022-08-08", "close": 3.998, "volume": 271836.0}, {"date": "2022-08-09", "close": 3.568, "volume": 61613.0}, {"date": "2022-08-10", "close": 3.76, "volume": 47472.0}, {"date": "2022-08-11", "close": 4.33, "volume": 134061.0}, {"date": "2022-08-12", "close": 4.24, "volume": 58885.0}, {"date": "2022-08-15", "close": 4.278, "volume": 41515.0}, {"date": "2022-08-16", "close": 4.4, "volume": 39639.0}, {"date": "2022-08-17", "close": 4.56, "volume": 21808.0}, {"date": "2022-08-18", "close": 4.34, "volume": 19412.0}, {"date": "2022-08-19", "close": 4.292, "volume": 16457.0}, {"date": "2022-08-22", "close": 4.0, "volume": 12362.0}, {"date": "2022-08-23", "close": 3.998, "volume": 6767.0}, {"date": "2022-08-24", "close": 4.18, "volume": 12951.0}, {"date": "2022-08-25", "close": 4.054, "volume": 14135.0}, {"date": "2022-08-26", "close": 3.904, "volume": 17642.0}, {"date": "2022-08-29", "close": 3.9, "volume": 23059.0}, {"date": "2022-08-30", "close": 3.8, "volume": 9206.0}, {"date": "2022-08-31", "close": 3.702, "volume": 14942.0}, {"date": "2022-09-01", "close": 3.402, "volume": 11310.0}, {"date": "2022-09-02", "close": 3.498, "volume": 15773.0}, {"date": "2022-09-06", "close": 3.596, "volume": 13508.0}, {"date": "2022-09-07", "close": 3.428, "volume": 14866.0}, {"date": "2022-09-08", "close": 3.486, "volume": 19834.0}, {"date": "2022-09-09", "close": 3.798, "volume": 30080.0}, {"date": "2022-09-12", "close": 3.998, "volume": 20974.0}, {"date": "2022-09-13", "close": 3.902, "volume": 10887.0}, {"date": "2022-09-14", "close": 5.404, "volume": 675198.0}, {"date": "2022-09-15", "close": 5.6, "volume": 400465.0}, {"date": "2022-09-16", "close": 5.4, "volume": 112105.0}, {"date": "2022-09-19", "close": 5.174, "volume": 38765.0}, {"date": "2022-09-20", "close": 4.84, "volume": 54351.0}, {"date": "2022-09-21", "close": 4.63, "volume": 28817.0}, {"date": "2022-09-22", "close": 4.55, "volume": 59518.0}, {"date": "2022-09-23", "close": 4.126, "volume": 41261.0}, {"date": "2022-09-26", "close": 4.074, "volume": 13637.0}, {"date": "2022-09-27", "close": 3.85, "volume": 17411.0}, {"date": "2022-09-28", "close": 4.232, "volume": 14933.0}, {"date": "2022-09-29", "close": 4.5, "volume": 21497.0}, {"date": "2022-09-30", "close": 4.134, "volume": 17911.0}, {"date": "2022-10-03", "close": 4.298, "volume": 9065.0}, {"date": "2022-10-04", "close": 4.8, "volume": 42575.0}, {"date": "2022-10-05", "close": 4.8, "volume": 27453.0}, {"date": "2022-10-06", "close": 5.0, "volume": 23736.0}, {"date": "2022-10-07", "close": 5.0, "volume": 30031.0}, {"date": "2022-10-10", "close": 4.6, "volume": 6574.0}, {"date": "2022-10-11", "close": 4.44, "volume": 20548.0}, {"date": "2022-10-12", "close": 4.084, "volume": 31421.0}, {"date": "2022-10-13", "close": 3.84, "volume": 46315.0}, {"date": "2022-10-14", "close": 4.08, "volume": 46810.0}, {"date": "2022-10-17", "close": 4.02, "volume": 11026.0}, {"date": "2022-10-18", "close": 4.166, "volume": 23600.0}, {"date": "2022-10-19", "close": 4.04, "volume": 7325.0}, {"date": "2022-10-20", "close": 4.0713, "volume": 11730.0}, {"date": "2022-10-21", "close": 3.96, "volume": 4507.0}, {"date": "2022-10-24", "close": 3.806, "volume": 10473.0}, {"date": "2022-10-25", "close": 4.182, "volume": 9605.0}, {"date": "2022-10-26", "close": 3.938, "volume": 31452.0}, {"date": "2022-10-27", "close": 4.102, "volume": 5379.0}, {"date": "2022-10-28", "close": 4.004, "volume": 9004.0}, {"date": "2022-10-31", "close": 4.0, "volume": 10313.0}, {"date": "2022-11-01", "close": 4.1, "volume": 7689.0}, {"date": "2022-11-02", "close": 3.964, "volume": 5164.0}, {"date": "2022-11-03", "close": 3.966, "volume": 4184.0}, {"date": "2022-11-04", "close": 4.4, "volume": 58589.0}, {"date": "2022-11-07", "close": 4.0, "volume": 50551.0}, {"date": "2022-11-08", "close": 3.72, "volume": 43041.0}, {"date": "2022-11-09", "close": 3.64, "volume": 16554.0}, {"date": "2022-11-10", "close": 3.204, "volume": 92367.0}, {"date": "2022-11-11", "close": 3.365, "volume": 56650.0}, {"date": "2022-11-14", "close": 3.4, "volume": 83540.0}, {"date": "2022-11-15", "close": 3.36, "volume": 36181.0}, {"date": "2022-11-16", "close": 3.33, "volume": 12506.0}, {"date": "2022-11-17", "close": 3.32, "volume": 9498.0}, {"date": "2022-11-18", "close": 3.2808, "volume": 20945.0}, {"date": "2022-11-21", "close": 3.02, "volume": 23592.0}, {"date": "2022-11-22", "close": 2.79, "volume": 67188.0}, {"date": "2022-11-23", "close": 2.845, "volume": 10013.0}, {"date": "2022-11-25", "close": 2.88, "volume": 9371.0}, {"date": "2022-11-28", "close": 2.8, "volume": 20208.0}, {"date": "2022-11-29", "close": 2.78, "volume": 8147.0}, {"date": "2022-11-30", "close": 2.77, "volume": 11117.0}, {"date": "2022-12-01", "close": 2.7501, "volume": 8457.0}, {"date": "2022-12-02", "close": 2.81, "volume": 7656.0}, {"date": "2022-12-05", "close": 2.79, "volume": 44829.0}, {"date": "2022-12-06", "close": 2.54, "volume": 29537.0}, {"date": "2022-12-07", "close": 2.6551, "volume": 45894.0}, {"date": "2022-12-08", "close": 2.57, "volume": 8728.0}, {"date": "2022-12-09", "close": 2.51, "volume": 10155.0}, {"date": "2022-12-12", "close": 2.46, "volume": 15051.0}, {"date": "2022-12-13", "close": 2.55, "volume": 25601.0}, {"date": "2022-12-14", "close": 2.64, "volume": 15338.0}, {"date": "2022-12-15", "close": 2.62, "volume": 8051.0}, {"date": "2022-12-16", "close": 2.64, "volume": 8047.0}, {"date": "2022-12-19", "close": 2.51, "volume": 7440.0}, {"date": "2022-12-20", "close": 2.43, "volume": 14648.0}, {"date": "2022-12-21", "close": 2.31, "volume": 16600.0}, {"date": "2022-12-22", "close": 2.28, "volume": 9029.0}, {"date": "2022-12-23", "close": 2.261, "volume": 7336.0}, {"date": "2022-12-27", "close": 2.0136, "volume": 91353.0}, {"date": "2022-12-28", "close": 1.89, "volume": 56157.0}, {"date": "2022-12-29", "close": 1.8727, "volume": 115772.0}, {"date": "2022-12-30", "close": 2.37, "volume": 142452.0}, {"date": "2023-01-03", "close": 3.2, "volume": 225364.0}, {"date": "2023-01-04", "close": 2.55, "volume": 48404.0}, {"date": "2023-01-05", "close": 2.55, "volume": 51756.0}, {"date": "2023-01-06", "close": 2.62, "volume": 12674.0}, {"date": "2023-01-09", "close": 2.7, "volume": 17366.0}, {"date": "2023-01-10", "close": 2.9386, "volume": 41810.0}, {"date": "2023-01-11", "close": 2.73, "volume": 10435.0}, {"date": "2023-01-12", "close": 2.9903, "volume": 25434.0}, {"date": "2023-01-13", "close": 3.0358, "volume": 16536.0}, {"date": "2023-01-17", "close": 3.145, "volume": 54506.0}, {"date": "2023-01-18", "close": 3.19, "volume": 26791.0}, {"date": "2023-01-19", "close": 3.06, "volume": 18309.0}, {"date": "2023-01-20", "close": 2.92, "volume": 34165.0}, {"date": "2023-01-23", "close": 3.07, "volume": 32993.0}, {"date": "2023-01-24", "close": 2.97, "volume": 6291.0}, {"date": "2023-01-25", "close": 2.97, "volume": 5554.0}, {"date": "2023-01-26", "close": 2.92, "volume": 4166.0}, {"date": "2023-01-27", "close": 2.87, "volume": 15151.0}, {"date": "2023-01-30", "close": 2.75, "volume": 18633.0}, {"date": "2023-01-31", "close": 2.78, "volume": 9354.0}, {"date": "2023-02-01", "close": 2.9, "volume": 23459.0}, {"date": "2023-02-02", "close": 2.9, "volume": 27901.0}, {"date": "2023-02-03", "close": 2.79, "volume": 30529.0}, {"date": "2023-02-06", "close": 2.67, "volume": 31371.0}, {"date": "2023-02-07", "close": 2.58, "volume": 6751.0}, {"date": "2023-02-08", "close": 2.5984, "volume": 6319.0}, {"date": "2023-02-09", "close": 2.54, "volume": 24483.0}, {"date": "2023-02-10", "close": 2.58, "volume": 13233.0}, {"date": "2023-02-13", "close": 2.3564, "volume": 27398.0}, {"date": "2023-02-14", "close": 2.3528, "volume": 6877.0}, {"date": "2023-02-15", "close": 2.5408, "volume": 1922.0}, {"date": "2023-02-16", "close": 2.34, "volume": 12888.0}, {"date": "2023-02-17", "close": 2.3463, "volume": 1254.0}, {"date": "2023-02-21", "close": 1.46, "volume": 793995.0}, {"date": "2023-02-22", "close": 1.55, "volume": 172677.0}, {"date": "2023-02-23", "close": 1.46, "volume": 65096.0}, {"date": "2023-02-24", "close": 1.43, "volume": 40703.0}, {"date": "2023-02-27", "close": 1.44, "volume": 75056.0}, {"date": "2023-02-28", "close": 1.49, "volume": 99556.0}, {"date": "2023-03-01", "close": 1.54, "volume": 21046.0}, {"date": "2023-03-02", "close": 1.49, "volume": 24596.0}, {"date": "2023-03-03", "close": 1.66, "volume": 75758.0}, {"date": "2023-03-06", "close": 1.66, "volume": 22506.0}, {"date": "2023-03-07", "close": 1.485, "volume": 81063.0}, {"date": "2023-03-08", "close": 1.5, "volume": 93241.0}, {"date": "2023-03-09", "close": 1.36, "volume": 205867.0}, {"date": "2023-03-10", "close": 1.3, "volume": 50418.0}, {"date": "2023-03-13", "close": 1.3111, "volume": 25036.0}, {"date": "2023-03-14", "close": 1.47, "volume": 191923.0}, {"date": "2023-03-15", "close": 1.47, "volume": 27872.0}, {"date": "2023-03-16", "close": 1.5, "volume": 49328.0}, {"date": "2023-03-17", "close": 1.4, "volume": 76697.0}, {"date": "2023-03-20", "close": 1.4, "volume": 44915.0}, {"date": "2023-03-21", "close": 1.44, "volume": 54866.0}, {"date": "2023-03-22", "close": 1.38, "volume": 12842.0}, {"date": "2023-03-23", "close": 1.35, "volume": 33706.0}, {"date": "2023-03-24", "close": 1.3897, "volume": 24049.0}, {"date": "2023-03-27", "close": 1.36, "volume": 7545.0}, {"date": "2023-03-28", "close": 1.3, "volume": 60208.0}, {"date": "2023-03-29", "close": 1.28, "volume": 28919.0}, {"date": "2023-03-30", "close": 1.26, "volume": 21267.0}, {"date": "2023-03-31", "close": 1.24, "volume": 36058.0}, {"date": "2023-04-03", "close": 1.22, "volume": 87656.0}, {"date": "2023-04-04", "close": 1.2, "volume": 19065.0}, {"date": "2023-04-05", "close": 1.22, "volume": 10461.0}, {"date": "2023-04-06", "close": 1.32, "volume": 17146.0}, {"date": "2023-04-10", "close": 1.29, "volume": 14971.0}, {"date": "2023-04-11", "close": 1.3452, "volume": 37238.0}, {"date": "2023-04-12", "close": 1.3986, "volume": 11434.0}, {"date": "2023-04-13", "close": 1.58, "volume": 171696.0}, {"date": "2023-04-14", "close": 1.65, "volume": 60214.0}, {"date": "2023-04-17", "close": 1.65, "volume": 17059.0}, {"date": "2023-04-18", "close": 1.64, "volume": 11250.0}, {"date": "2023-04-19", "close": 1.5798, "volume": 23527.0}, {"date": "2023-04-20", "close": 1.52, "volume": 16619.0}, {"date": "2023-04-21", "close": 1.5, "volume": 16320.0}, {"date": "2023-04-24", "close": 1.4498, "volume": 15475.0}, {"date": "2023-04-25", "close": 1.4899, "volume": 10753.0}, {"date": "2023-04-26", "close": 1.425, "volume": 10068.0}, {"date": "2023-04-27", "close": 1.42, "volume": 10708.0}, {"date": "2023-04-28", "close": 1.4526, "volume": 12702.0}, {"date": "2023-05-01", "close": 1.45, "volume": 8370.0}, {"date": "2023-05-02", "close": 1.36, "volume": 8558.0}, {"date": "2023-05-03", "close": 1.36, "volume": 14336.0}, {"date": "2023-05-04", "close": 1.355, "volume": 14181.0}, {"date": "2023-05-05", "close": 1.365, "volume": 8411.0}, {"date": "2023-05-08", "close": 1.4821, "volume": 9762.0}, {"date": "2023-05-09", "close": 1.72, "volume": 122569.0}, {"date": "2023-05-10", "close": 1.61, "volume": 22015.0}, {"date": "2023-05-11", "close": 1.49, "volume": 16726.0}, {"date": "2023-05-12", "close": 1.38, "volume": 21575.0}, {"date": "2023-05-15", "close": 1.46, "volume": 18397.0}, {"date": "2023-05-16", "close": 1.41, "volume": 7666.0}, {"date": "2023-05-17", "close": 1.41, "volume": 9867.0}, {"date": "2023-05-18", "close": 1.4, "volume": 6783.0}, {"date": "2023-05-19", "close": 1.36, "volume": 4422.0}, {"date": "2023-05-22", "close": 1.4082, "volume": 9442.0}, {"date": "2023-05-23", "close": 1.445, "volume": 26886.0}, {"date": "2023-05-24", "close": 1.475, "volume": 10325.0}, {"date": "2023-05-25", "close": 1.5382, "volume": 43237.0}, {"date": "2023-05-26", "close": 1.55, "volume": 17245.0}, {"date": "2023-05-30", "close": 1.5, "volume": 9332.0}, {"date": "2023-05-31", "close": 1.4844, "volume": 11113.0}, {"date": "2023-06-01", "close": 1.47, "volume": 4427.0}, {"date": "2023-06-02", "close": 1.49, "volume": 2106.0}, {"date": "2023-06-05", "close": 1.57, "volume": 27456.0}, {"date": "2023-06-06", "close": 1.5998, "volume": 16565.0}, {"date": "2023-06-07", "close": 1.55, "volume": 8865.0}, {"date": "2023-06-08", "close": 1.5704, "volume": 15334.0}, {"date": "2023-06-09", "close": 1.7895, "volume": 87432.0}, {"date": "2023-06-12", "close": 1.9, "volume": 31459.0}, {"date": "2023-06-13", "close": 1.81, "volume": 27385.0}, {"date": "2023-06-14", "close": 1.85, "volume": 39123.0}, {"date": "2023-06-15", "close": 1.834, "volume": 25413.0}, {"date": "2023-06-16", "close": 1.84, "volume": 14164.0}, {"date": "2023-06-20", "close": 1.81, "volume": 17876.0}, {"date": "2023-06-21", "close": 1.7, "volume": 17167.0}, {"date": "2023-06-22", "close": 1.75, "volume": 15321.0}, {"date": "2023-06-23", "close": 1.73, "volume": 11078.0}, {"date": "2023-06-26", "close": 1.79, "volume": 18709.0}, {"date": "2023-06-27", "close": 1.72, "volume": 22158.0}, {"date": "2023-06-28", "close": 1.74, "volume": 3904.0}, {"date": "2023-06-29", "close": 1.78, "volume": 13474.0}, {"date": "2023-06-30", "close": 1.79, "volume": 17519.0}, {"date": "2023-07-03", "close": 1.8882, "volume": 9600.0}, {"date": "2023-07-05", "close": 2.04, "volume": 128657.0}, {"date": "2023-07-06", "close": 1.9645, "volume": 22864.0}, {"date": "2023-07-07", "close": 1.9939, "volume": 5493.0}, {"date": "2023-07-10", "close": 1.96, "volume": 5366.0}, {"date": "2023-07-11", "close": 1.99, "volume": 26383.0}, {"date": "2023-07-12", "close": 1.9832, "volume": 4828.0}, {"date": "2023-07-13", "close": 2.01, "volume": 12535.0}, {"date": "2023-07-14", "close": 1.94, "volume": 30619.0}, {"date": "2023-07-17", "close": 1.96, "volume": 49580.0}, {"date": "2023-07-18", "close": 1.8, "volume": 51874.0}, {"date": "2023-07-19", "close": 1.8154, "volume": 44875.0}, {"date": "2023-07-20", "close": 1.765, "volume": 36973.0}, {"date": "2023-07-21", "close": 1.79, "volume": 46550.0}, {"date": "2023-07-24", "close": 1.84, "volume": 16778.0}, {"date": "2023-07-25", "close": 1.86, "volume": 6754.0}, {"date": "2023-07-26", "close": 1.86, "volume": 13892.0}, {"date": "2023-07-27", "close": 1.76, "volume": 26482.0}, {"date": "2023-07-28", "close": 1.77, "volume": 8338.0}, {"date": "2023-07-31", "close": 1.73, "volume": 15551.0}, {"date": "2023-08-01", "close": 1.72, "volume": 18119.0}, {"date": "2023-08-02", "close": 1.68, "volume": 21607.0}, {"date": "2023-08-03", "close": 1.69, "volume": 8761.0}, {"date": "2023-08-04", "close": 1.67, "volume": 8817.0}, {"date": "2023-08-07", "close": 1.65, "volume": 19005.0}, {"date": "2023-08-08", "close": 1.655, "volume": 2417.0}, {"date": "2023-08-09", "close": 1.65, "volume": 23411.0}, {"date": "2023-08-10", "close": 1.7, "volume": 11474.0}, {"date": "2023-08-11", "close": 1.7284, "volume": 21674.0}, {"date": "2023-08-14", "close": 1.76, "volume": 10081.0}, {"date": "2023-08-15", "close": 1.64, "volume": 14347.0}, {"date": "2023-08-16", "close": 1.61, "volume": 3412.0}, {"date": "2023-08-17", "close": 1.5849, "volume": 22504.0}, {"date": "2023-08-18", "close": 1.5501, "volume": 9948.0}, {"date": "2023-08-21", "close": 1.57, "volume": 6128.0}, {"date": "2023-08-22", "close": 1.56, "volume": 27107.0}, {"date": "2023-08-23", "close": 1.569, "volume": 22917.0}, {"date": "2023-08-24", "close": 1.6, "volume": 38815.0}, {"date": "2023-08-25", "close": 1.6, "volume": 16874.0}, {"date": "2023-08-28", "close": 1.62, "volume": 9766.0}, {"date": "2023-08-29", "close": 1.62, "volume": 5145.0}, {"date": "2023-08-30", "close": 1.64, "volume": 9467.0}, {"date": "2023-08-31", "close": 1.66, "volume": 16115.0}, {"date": "2023-09-01", "close": 1.66, "volume": 7384.0}, {"date": "2023-09-05", "close": 1.66, "volume": 3389.0}, {"date": "2023-09-06", "close": 1.65, "volume": 9873.0}, {"date": "2023-09-07", "close": 1.58, "volume": 19274.0}, {"date": "2023-09-08", "close": 1.5801, "volume": 6523.0}, {"date": "2023-09-11", "close": 1.55, "volume": 44793.0}, {"date": "2023-09-12", "close": 1.609, "volume": 11905.0}, {"date": "2023-09-13", "close": 1.6, "volume": 5081.0}, {"date": "2023-09-14", "close": 1.61, "volume": 5859.0}, {"date": "2023-09-15", "close": 1.61, "volume": 9025.0}, {"date": "2023-09-18", "close": 1.57, "volume": 6806.0}, {"date": "2023-09-19", "close": 1.57, "volume": 9232.0}, {"date": "2023-09-20", "close": 1.57, "volume": 8765.0}, {"date": "2023-09-21", "close": 1.5399, "volume": 23700.0}, {"date": "2023-09-22", "close": 1.5261, "volume": 288.0}, {"date": "2023-09-25", "close": 1.49, "volume": 23196.0}, {"date": "2023-09-26", "close": 1.49, "volume": 8453.0}, {"date": "2023-09-27", "close": 1.54, "volume": 6282.0}, {"date": "2023-09-28", "close": 1.52, "volume": 8314.0}, {"date": "2023-09-29", "close": 1.52, "volume": 13187.0}, {"date": "2023-10-02", "close": 1.47, "volume": 9927.0}, {"date": "2023-10-03", "close": 1.46, "volume": 8108.0}, {"date": "2023-10-04", "close": 1.475, "volume": 2167.0}, {"date": "2023-10-05", "close": 1.46, "volume": 2012.0}, {"date": "2023-10-06", "close": 1.43, "volume": 18354.0}, {"date": "2023-10-09", "close": 1.4325, "volume": 5485.0}, {"date": "2023-10-10", "close": 1.39, "volume": 5814.0}, {"date": "2023-10-11", "close": 1.41, "volume": 2974.0}, {"date": "2023-10-12", "close": 1.22, "volume": 38661.0}, {"date": "2023-10-13", "close": 1.2511, "volume": 3325.0}, {"date": "2023-10-16", "close": 1.32, "volume": 7411.0}, {"date": "2023-10-17", "close": 1.29, "volume": 6868.0}, {"date": "2023-10-18", "close": 1.28, "volume": 4232.0}, {"date": "2023-10-19", "close": 1.28, "volume": 1231.0}, {"date": "2023-10-20", "close": 1.26, "volume": 12753.0}, {"date": "2023-10-23", "close": 1.26, "volume": 21323.0}, {"date": "2023-10-24", "close": 1.2679, "volume": 400.0}, {"date": "2023-10-25", "close": 1.2415, "volume": 14217.0}, {"date": "2023-10-26", "close": 1.22, "volume": 9578.0}, {"date": "2023-10-27", "close": 1.18, "volume": 8455.0}, {"date": "2023-10-30", "close": 1.22, "volume": 3867.0}, {"date": "2023-10-31", "close": 1.17, "volume": 314360.0}, {"date": "2023-11-01", "close": 1.3294, "volume": 449088.0}, {"date": "2023-11-02", "close": 1.15, "volume": 250031.0}, {"date": "2023-11-03", "close": 1.16, "volume": 213573.0}, {"date": "2023-11-06", "close": 1.54, "volume": 573898.0}, {"date": "2023-11-07", "close": 1.47, "volume": 75776.0}, {"date": "2023-11-08", "close": 1.48, "volume": 40547.0}, {"date": "2023-11-09", "close": 1.62, "volume": 157052.0}, {"date": "2023-11-10", "close": 1.78, "volume": 72364.0}, {"date": "2023-11-13", "close": 1.69, "volume": 126756.0}, {"date": "2023-11-14", "close": 1.58, "volume": 11995.0}, {"date": "2023-11-15", "close": 1.53, "volume": 9566.0}, {"date": "2023-11-16", "close": 1.72, "volume": 36231.0}, {"date": "2023-11-17", "close": 1.92, "volume": 102126.0}, {"date": "2023-11-20", "close": 1.89, "volume": 44799.0}, {"date": "2023-11-21", "close": 1.82, "volume": 13355.0}, {"date": "2023-11-22", "close": 1.86, "volume": 11761.0}, {"date": "2023-11-24", "close": 1.85, "volume": 3314.0}, {"date": "2023-11-27", "close": 1.82, "volume": 26047.0}, {"date": "2023-11-28", "close": 1.9, "volume": 29675.0}, {"date": "2023-11-29", "close": 1.9201, "volume": 28771.0}, {"date": "2023-11-30", "close": 2.12, "volume": 108704.0}, {"date": "2023-12-01", "close": 2.47, "volume": 163305.0}, {"date": "2023-12-04", "close": 2.42, "volume": 26543.0}, {"date": "2023-12-05", "close": 2.465, "volume": 28404.0}, {"date": "2023-12-06", "close": 2.1, "volume": 40443.0}, {"date": "2023-12-07", "close": 2.18, "volume": 21471.0}, {"date": "2023-12-08", "close": 2.3, "volume": 26567.0}, {"date": "2023-12-11", "close": 2.4, "volume": 44069.0}, {"date": "2023-12-12", "close": 2.48, "volume": 34098.0}, {"date": "2023-12-13", "close": 2.49, "volume": 27797.0}, {"date": "2023-12-14", "close": 5.37, "volume": 2531377.0}, {"date": "2023-12-15", "close": 3.8, "volume": 818022.0}, {"date": "2023-12-18", "close": 3.0, "volume": 285100.0}, {"date": "2023-12-19", "close": 3.22, "volume": 89535.0}, {"date": "2023-12-20", "close": 3.1, "volume": 50406.0}, {"date": "2023-12-21", "close": 3.01, "volume": 315721.0}, {"date": "2023-12-22", "close": 3.15, "volume": 86646.0}, {"date": "2023-12-26", "close": 3.23, "volume": 42260.0}, {"date": "2023-12-27", "close": 3.27, "volume": 61975.0}, {"date": "2023-12-28", "close": 3.18, "volume": 47396.0}, {"date": "2023-12-29", "close": 3.0486, "volume": 76534.0}, {"date": "2024-01-02", "close": 3.12, "volume": 24051.0}, {"date": "2024-01-03", "close": 3.32, "volume": 55639.0}, {"date": "2024-01-04", "close": 3.22, "volume": 30267.0}, {"date": "2024-01-05", "close": 2.92, "volume": 48385.0}, {"date": "2024-01-08", "close": 3.31, "volume": 75141.0}, {"date": "2024-01-09", "close": 3.9, "volume": 85781.0}, {"date": "2024-01-10", "close": 3.7, "volume": 66678.0}, {"date": "2024-01-11", "close": 3.64, "volume": 14237.0}, {"date": "2024-01-12", "close": 3.935, "volume": 48627.0}, {"date": "2024-01-16", "close": 4.49, "volume": 138981.0}, {"date": "2024-01-17", "close": 4.07, "volume": 109583.0}, {"date": "2024-01-18", "close": 4.23, "volume": 53145.0}, {"date": "2024-01-19", "close": 3.87, "volume": 48867.0}, {"date": "2024-01-22", "close": 4.07, "volume": 21764.0}, {"date": "2024-01-23", "close": 4.7, "volume": 72887.0}, {"date": "2024-01-24", "close": 4.61, "volume": 40340.0}, {"date": "2024-01-25", "close": 4.84, "volume": 19300.0}, {"date": "2024-01-26", "close": 5.04, "volume": 45988.0}, {"date": "2024-01-29", "close": 5.94, "volume": 115845.0}, {"date": "2024-01-30", "close": 4.44, "volume": 91178.0}, {"date": "2024-01-31", "close": 4.42, "volume": 24869.0}, {"date": "2024-02-01", "close": 4.152, "volume": 47826.0}, {"date": "2024-02-02", "close": 4.71, "volume": 18981.0}, {"date": "2024-02-05", "close": 4.6741, "volume": 33023.0}, {"date": "2024-02-06", "close": 4.33, "volume": 25789.0}, {"date": "2024-02-07", "close": 4.465, "volume": 1870.0}, {"date": "2024-02-08", "close": 4.78, "volume": 34893.0}, {"date": "2024-02-09", "close": 4.8, "volume": 13956.0}, {"date": "2024-02-12", "close": 4.34, "volume": 48676.0}, {"date": "2024-02-13", "close": 4.66, "volume": 32461.0}, {"date": "2024-02-14", "close": 4.68, "volume": 11682.0}, {"date": "2024-02-15", "close": 4.68, "volume": 8636.0}, {"date": "2024-02-16", "close": 4.69, "volume": 17073.0}, {"date": "2024-02-20", "close": 4.72, "volume": 25915.0}, {"date": "2024-02-21", "close": 4.6627, "volume": 9191.0}, {"date": "2024-02-22", "close": 4.8, "volume": 15863.0}, {"date": "2024-02-23", "close": 4.6405, "volume": 7253.0}, {"date": "2024-02-26", "close": 4.68, "volume": 17006.0}, {"date": "2024-02-27", "close": 4.54, "volume": 24051.0}, {"date": "2024-02-28", "close": 4.72, "volume": 45085.0}, {"date": "2024-02-29", "close": 4.94, "volume": 35032.0}, {"date": "2024-03-01", "close": 5.0, "volume": 30339.0}, {"date": "2024-03-04", "close": 5.27, "volume": 22837.0}, {"date": "2024-03-05", "close": 5.55, "volume": 20578.0}, {"date": "2024-03-06", "close": 5.49, "volume": 21609.0}, {"date": "2024-03-07", "close": 5.66, "volume": 12458.0}, {"date": "2024-03-08", "close": 5.83, "volume": 39859.0}, {"date": "2024-03-11", "close": 5.55, "volume": 17539.0}, {"date": "2024-03-12", "close": 5.25, "volume": 29644.0}, {"date": "2024-03-13", "close": 5.57, "volume": 24192.0}, {"date": "2024-03-14", "close": 5.53, "volume": 11880.0}, {"date": "2024-03-15", "close": 5.58, "volume": 15143.0}, {"date": "2024-03-18", "close": 5.41, "volume": 28633.0}, {"date": "2024-03-19", "close": 5.37, "volume": 23266.0}, {"date": "2024-03-20", "close": 5.5, "volume": 28861.0}, {"date": "2024-03-21", "close": 5.67, "volume": 25094.0}, {"date": "2024-03-22", "close": 6.2, "volume": 66171.0}, {"date": "2024-03-25", "close": 5.88, "volume": 45753.0}, {"date": "2024-03-26", "close": 5.7, "volume": 19105.0}, {"date": "2024-03-27", "close": 6.931, "volume": 160136.0}, {"date": "2024-03-28", "close": 6.63, "volume": 22881.0}, {"date": "2024-04-01", "close": 5.86, "volume": 39120.0}, {"date": "2024-04-02", "close": 6.04, "volume": 21647.0}, {"date": "2024-04-03", "close": 5.84, "volume": 6458.0}, {"date": "2024-04-04", "close": 5.9, "volume": 8927.0}, {"date": "2024-04-05", "close": 5.66, "volume": 9123.0}, {"date": "2024-04-08", "close": 6.2, "volume": 182104.0}, {"date": "2024-04-09", "close": 5.89, "volume": 18931.0}, {"date": "2024-04-10", "close": 5.81, "volume": 9595.0}, {"date": "2024-04-11", "close": 5.71, "volume": 21286.0}, {"date": "2024-04-12", "close": 6.14, "volume": 12992.0}, {"date": "2024-04-15", "close": 5.93, "volume": 15719.0}, {"date": "2024-04-16", "close": 5.35, "volume": 200978.0}, {"date": "2024-04-17", "close": 4.25, "volume": 65951.0}, {"date": "2024-04-18", "close": 5.0, "volume": 1755029.0}, {"date": "2024-04-19", "close": 4.74, "volume": 85808.0}, {"date": "2024-04-22", "close": 4.75, "volume": 109866.0}, {"date": "2024-04-23", "close": 4.75, "volume": 67716.0}, {"date": "2024-04-24", "close": 4.93, "volume": 102254.0}, {"date": "2024-04-25", "close": 5.0, "volume": 80550.0}, {"date": "2024-04-26", "close": 5.0, "volume": 85369.0}, {"date": "2024-04-29", "close": 4.92, "volume": 159753.0}, {"date": "2024-04-30", "close": 4.55, "volume": 319110.0}, {"date": "2024-05-01", "close": 4.16, "volume": 483852.0}, {"date": "2024-05-02", "close": 3.82, "volume": 149308.0}, {"date": "2024-05-03", "close": 3.76, "volume": 142725.0}, {"date": "2024-05-06", "close": 3.95, "volume": 87757.0}, {"date": "2024-05-07", "close": 3.69, "volume": 241733.0}, {"date": "2024-05-08", "close": 3.65, "volume": 44507.0}, {"date": "2024-05-09", "close": 3.67, "volume": 125113.0}, {"date": "2024-05-10", "close": 3.82, "volume": 59933.0}, {"date": "2024-05-13", "close": 3.88, "volume": 17117.0}, {"date": "2024-05-14", "close": 3.9, "volume": 48242.0}, {"date": "2024-05-15", "close": 3.9, "volume": 20862.0}, {"date": "2024-05-16", "close": 3.85, "volume": 57080.0}, {"date": "2024-05-17", "close": 3.77, "volume": 19489.0}, {"date": "2024-05-20", "close": 3.69, "volume": 29501.0}, {"date": "2024-05-21", "close": 3.77, "volume": 25714.0}, {"date": "2024-05-22", "close": 3.7, "volume": 22259.0}, {"date": "2024-05-23", "close": 3.66, "volume": 31641.0}, {"date": "2024-05-24", "close": 3.51, "volume": 104596.0}, {"date": "2024-05-28", "close": 3.41, "volume": 86136.0}, {"date": "2024-05-29", "close": 3.29, "volume": 28199.0}, {"date": "2024-05-30", "close": 3.21, "volume": 36412.0}, {"date": "2024-05-31", "close": 3.2, "volume": 24872.0}, {"date": "2024-06-03", "close": 3.2, "volume": 25941.0}, {"date": "2024-06-04", "close": 3.13, "volume": 20346.0}, {"date": "2024-06-05", "close": 3.3, "volume": 21296.0}, {"date": "2024-06-06", "close": 3.29, "volume": 25659.0}, {"date": "2024-06-07", "close": 3.24, "volume": 11401.0}, {"date": "2024-06-10", "close": 3.18, "volume": 74854.0}, {"date": "2024-06-11", "close": 3.23, "volume": 79299.0}, {"date": "2024-06-12", "close": 3.25, "volume": 140642.0}, {"date": "2024-06-13", "close": 3.25, "volume": 67958.0}, {"date": "2024-06-14", "close": 3.22, "volume": 55863.0}, {"date": "2024-06-17", "close": 3.21, "volume": 36262.0}, {"date": "2024-06-18", "close": 3.12, "volume": 46991.0}, {"date": "2024-06-20", "close": 3.04, "volume": 41240.0}, {"date": "2024-06-21", "close": 3.13, "volume": 789136.0}, {"date": "2024-06-24", "close": 3.08, "volume": 79713.0}, {"date": "2024-06-25", "close": 3.0, "volume": 67989.0}, {"date": "2024-06-26", "close": 2.91, "volume": 28870.0}, {"date": "2024-06-27", "close": 2.9, "volume": 73118.0}, {"date": "2024-06-28", "close": 2.77, "volume": 108348.0}, {"date": "2024-07-01", "close": 2.8, "volume": 29539.0}, {"date": "2024-07-02", "close": 2.76, "volume": 12949.0}, {"date": "2024-07-03", "close": 2.84, "volume": 18175.0}, {"date": "2024-07-05", "close": 2.87, "volume": 229536.0}, {"date": "2024-07-08", "close": 3.11, "volume": 123848.0}, {"date": "2024-07-09", "close": 3.16, "volume": 97829.0}, {"date": "2024-07-10", "close": 3.06, "volume": 120942.0}, {"date": "2024-07-11", "close": 3.09, "volume": 78866.0}, {"date": "2024-07-12", "close": 3.18, "volume": 77022.0}, {"date": "2024-07-15", "close": 2.98, "volume": 95921.0}, {"date": "2024-07-16", "close": 3.09, "volume": 37576.0}, {"date": "2024-07-17", "close": 2.99, "volume": 14263.0}, {"date": "2024-07-18", "close": 2.8, "volume": 40973.0}, {"date": "2024-07-19", "close": 2.74, "volume": 129101.0}, {"date": "2024-07-22", "close": 2.77, "volume": 15397.0}, {"date": "2024-07-23", "close": 2.75, "volume": 38326.0}, {"date": "2024-07-24", "close": 2.65, "volume": 5763.0}, {"date": "2024-07-25", "close": 2.51, "volume": 34678.0}, {"date": "2024-07-26", "close": 2.55, "volume": 57641.0}, {"date": "2024-07-29", "close": 2.33, "volume": 40502.0}, {"date": "2024-07-30", "close": 2.31, "volume": 25407.0}, {"date": "2024-07-31", "close": 2.2, "volume": 19252.0}, {"date": "2024-08-01", "close": 2.17, "volume": 24387.0}, {"date": "2024-08-02", "close": 2.05, "volume": 22244.0}, {"date": "2024-08-05", "close": 2.25, "volume": 62331.0}, {"date": "2024-08-06", "close": 2.42, "volume": 90859.0}, {"date": "2024-08-07", "close": 2.1, "volume": 9899.0}, {"date": "2024-08-08", "close": 2.0, "volume": 15396.0}, {"date": "2024-08-09", "close": 1.96, "volume": 18119.0}, {"date": "2024-08-12", "close": 1.93, "volume": 21879.0}, {"date": "2024-08-13", "close": 2.06, "volume": 86972.0}, {"date": "2024-08-14", "close": 1.85, "volume": 234354.0}, {"date": "2024-08-15", "close": 1.65, "volume": 64111.0}, {"date": "2024-08-16", "close": 1.89, "volume": 44074.0}, {"date": "2024-08-19", "close": 2.15, "volume": 59450.0}, {"date": "2024-08-20", "close": 2.4, "volume": 89588.0}, {"date": "2024-08-21", "close": 2.56, "volume": 57703.0}, {"date": "2024-08-22", "close": 2.5, "volume": 72796.0}, {"date": "2024-08-23", "close": 2.32, "volume": 50814.0}, {"date": "2024-08-26", "close": 2.45, "volume": 29686.0}, {"date": "2024-08-27", "close": 2.42, "volume": 17647.0}, {"date": "2024-08-28", "close": 2.37, "volume": 7243.0}, {"date": "2024-08-29", "close": 2.35, "volume": 21796.0}, {"date": "2024-08-30", "close": 2.52, "volume": 10994.0}, {"date": "2024-09-03", "close": 2.7, "volume": 45817.0}, {"date": "2024-09-04", "close": 2.79, "volume": 39513.0}, {"date": "2024-09-05", "close": 2.89, "volume": 44604.0}, {"date": "2024-09-06", "close": 2.8, "volume": 17673.0}, {"date": "2024-09-09", "close": 2.75, "volume": 49635.0}, {"date": "2024-09-10", "close": 2.74, "volume": 12699.0}, {"date": "2024-09-11", "close": 2.88, "volume": 8098.0}, {"date": "2024-09-12", "close": 2.86, "volume": 98892.0}, {"date": "2024-09-13", "close": 2.74, "volume": 5371.0}, {"date": "2024-09-16", "close": 2.79, "volume": 35685.0}, {"date": "2024-09-17", "close": 2.88, "volume": 183955.0}, {"date": "2024-09-18", "close": 2.65, "volume": 19089.0}, {"date": "2024-09-19", "close": 2.91, "volume": 789517.0}, {"date": "2024-09-20", "close": 3.73, "volume": 352920.0}, {"date": "2024-09-23", "close": 3.71, "volume": 80358.0}, {"date": "2024-09-24", "close": 3.36, "volume": 67522.0}, {"date": "2024-09-25", "close": 3.21, "volume": 61223.0}, {"date": "2024-09-26", "close": 3.59, "volume": 71986.0}, {"date": "2024-09-27", "close": 3.65, "volume": 85200.0}, {"date": "2024-09-30", "close": 3.54, "volume": 87367.0}, {"date": "2024-10-01", "close": 3.62, "volume": 14952.0}, {"date": "2024-10-02", "close": 3.33, "volume": 20516.0}, {"date": "2024-10-03", "close": 3.46, "volume": 54139.0}, {"date": "2024-10-04", "close": 3.55, "volume": 10620.0}, {"date": "2024-10-07", "close": 3.27, "volume": 34329.0}, {"date": "2024-10-08", "close": 3.44, "volume": 34549.0}, {"date": "2024-10-09", "close": 3.46, "volume": 26804.0}, {"date": "2024-10-10", "close": 3.4, "volume": 14044.0}, {"date": "2024-10-11", "close": 3.62, "volume": 16711.0}, {"date": "2024-10-14", "close": 3.59, "volume": 15496.0}, {"date": "2024-10-15", "close": 3.69, "volume": 12420.0}, {"date": "2024-10-16", "close": 3.7, "volume": 34587.0}, {"date": "2024-10-17", "close": 3.61, "volume": 34098.0}, {"date": "2024-10-18", "close": 3.62, "volume": 16678.0}, {"date": "2024-10-21", "close": 3.57, "volume": 33845.0}, {"date": "2024-10-22", "close": 3.67, "volume": 406900.0}, {"date": "2024-10-23", "close": 3.565, "volume": 34402.0}, {"date": "2024-10-24", "close": 3.72, "volume": 51229.0}, {"date": "2024-10-25", "close": 3.715, "volume": 74474.0}, {"date": "2024-10-28", "close": 4.02, "volume": 132191.0}, {"date": "2024-10-29", "close": 4.08, "volume": 184849.0}, {"date": "2024-10-30", "close": 3.85, "volume": 202093.0}, {"date": "2024-10-31", "close": 4.12, "volume": 65339.0}, {"date": "2024-11-01", "close": 4.0, "volume": 25593.0}, {"date": "2024-11-04", "close": 4.0, "volume": 105876.0}, {"date": "2024-11-05", "close": 3.93, "volume": 73431.0}, {"date": "2024-11-06", "close": 3.84, "volume": 22352.0}, {"date": "2024-11-07", "close": 3.72, "volume": 11519.0}, {"date": "2024-11-08", "close": 3.8, "volume": 19029.0}, {"date": "2024-11-11", "close": 3.59, "volume": 49758.0}, {"date": "2024-11-12", "close": 3.83, "volume": 43953.0}, {"date": "2024-11-13", "close": 3.57, "volume": 253900.0}, {"date": "2024-11-14", "close": 3.31, "volume": 87712.0}, {"date": "2024-11-15", "close": 2.87, "volume": 125411.0}, {"date": "2024-11-18", "close": 2.89, "volume": 92509.0}, {"date": "2024-11-19", "close": 2.82, "volume": 40619.0}, {"date": "2024-11-20", "close": 2.76, "volume": 115020.0}, {"date": "2024-11-21", "close": 2.58, "volume": 104309.0}, {"date": "2024-11-22", "close": 2.47, "volume": 93785.0}, {"date": "2024-11-25", "close": 2.46, "volume": 83985.0}, {"date": "2024-11-26", "close": 2.56, "volume": 36938.0}, {"date": "2024-11-27", "close": 2.74, "volume": 67757.0}, {"date": "2024-11-29", "close": 2.86, "volume": 14804.0}, {"date": "2024-12-02", "close": 2.85, "volume": 16397.0}, {"date": "2024-12-03", "close": 2.6, "volume": 7084.0}, {"date": "2024-12-04", "close": 2.35, "volume": 129716.0}, {"date": "2024-12-05", "close": 2.32, "volume": 205691.0}, {"date": "2024-12-06", "close": 2.2, "volume": 58609.0}, {"date": "2024-12-09", "close": 2.12, "volume": 91147.0}, {"date": "2024-12-10", "close": 2.14, "volume": 93626.0}, {"date": "2024-12-11", "close": 2.12, "volume": 136753.0}, {"date": "2024-12-12", "close": 2.04, "volume": 63429.0}, {"date": "2024-12-13", "close": 2.26, "volume": 272931.0}, {"date": "2024-12-16", "close": 2.12, "volume": 119479.0}, {"date": "2024-12-17", "close": 1.92, "volume": 150677.0}, {"date": "2024-12-18", "close": 1.86, "volume": 60942.0}, {"date": "2024-12-19", "close": 1.76, "volume": 36034.0}, {"date": "2024-12-20", "close": 1.75, "volume": 71500.0}, {"date": "2024-12-23", "close": 1.87, "volume": 193632.0}, {"date": "2024-12-24", "close": 2.17, "volume": 331686.0}, {"date": "2024-12-26", "close": 2.25, "volume": 646733.0}, {"date": "2024-12-27", "close": 2.23, "volume": 135812.0}, {"date": "2024-12-30", "close": 2.32, "volume": 104499.0}, {"date": "2024-12-31", "close": 2.3, "volume": 29719.0}, {"date": "2025-01-02", "close": 2.25, "volume": 60867.0}, {"date": "2025-01-03", "close": 2.28, "volume": 80390.0}, {"date": "2025-01-06", "close": 2.09, "volume": 34472.0}, {"date": "2025-01-07", "close": 2.05, "volume": 22511.0}, {"date": "2025-01-08", "close": 1.93, "volume": 127712.0}, {"date": "2025-01-10", "close": 2.11, "volume": 63394.0}, {"date": "2025-01-13", "close": 1.93, "volume": 7570.0}, {"date": "2025-01-14", "close": 1.99, "volume": 29827.0}, {"date": "2025-01-15", "close": 2.02, "volume": 22907.0}, {"date": "2025-01-16", "close": 1.97, "volume": 23385.0}, {"date": "2025-01-17", "close": 2.0, "volume": 18369.0}, {"date": "2025-01-21", "close": 1.94, "volume": 49335.0}, {"date": "2025-01-22", "close": 2.45, "volume": 198277.0}, {"date": "2025-01-23", "close": 2.2, "volume": 323741.0}, {"date": "2025-01-24", "close": 2.2, "volume": 33010.0}, {"date": "2025-01-27", "close": 2.1, "volume": 15086.0}, {"date": "2025-01-28", "close": 2.49, "volume": 61939.0}, {"date": "2025-01-29", "close": 2.49, "volume": 577220.0}, {"date": "2025-01-30", "close": 1.98, "volume": 224557.0}, {"date": "2025-01-31", "close": 1.97, "volume": 64518.0}, {"date": "2025-02-03", "close": 1.92, "volume": 47676.0}, {"date": "2025-02-04", "close": 2.19, "volume": 72992.0}, {"date": "2025-02-05", "close": 2.3, "volume": 42324.0}, {"date": "2025-02-06", "close": 2.3, "volume": 18479.0}, {"date": "2025-02-07", "close": 2.05, "volume": 125450.0}, {"date": "2025-02-10", "close": 2.25, "volume": 40794.0}, {"date": "2025-02-11", "close": 2.13, "volume": 32196.0}, {"date": "2025-02-12", "close": 2.3, "volume": 31287.0}, {"date": "2025-02-13", "close": 2.35, "volume": 23110.0}, {"date": "2025-02-14", "close": 2.44, "volume": 35120.0}, {"date": "2025-02-18", "close": 2.35, "volume": 26221.0}, {"date": "2025-02-19", "close": 2.44, "volume": 161547.0}, {"date": "2025-02-20", "close": 2.68, "volume": 72697.0}, {"date": "2025-02-21", "close": 2.7, "volume": 118612.0}, {"date": "2025-02-24", "close": 2.37, "volume": 86463.0}, {"date": "2025-02-25", "close": 2.17, "volume": 52722.0}, {"date": "2025-02-26", "close": 2.2, "volume": 21659.0}, {"date": "2025-02-27", "close": 2.07, "volume": 39122.0}, {"date": "2025-02-28", "close": 2.09, "volume": 21026.0}, {"date": "2025-03-03", "close": 1.9, "volume": 21302.0}, {"date": "2025-03-04", "close": 2.03, "volume": 33690.0}, {"date": "2025-03-05", "close": 2.04, "volume": 52205.0}, {"date": "2025-03-06", "close": 1.98, "volume": 15543.0}, {"date": "2025-03-07", "close": 1.99, "volume": 16922.0}, {"date": "2025-03-10", "close": 1.98, "volume": 107326.0}, {"date": "2025-03-11", "close": 1.91, "volume": 15659.0}, {"date": "2025-03-12", "close": 1.94, "volume": 17861.0}, {"date": "2025-03-13", "close": 2.02, "volume": 24255.0}, {"date": "2025-03-14", "close": 2.0, "volume": 32879.0}, {"date": "2025-03-17", "close": 2.03, "volume": 3207.0}, {"date": "2025-03-18", "close": 1.87, "volume": 40337.0}, {"date": "2025-03-19", "close": 2.05, "volume": 20754.0}, {"date": "2025-03-20", "close": 1.93, "volume": 22968.0}, {"date": "2025-03-21", "close": 1.91, "volume": 7122.0}, {"date": "2025-03-24", "close": 1.93, "volume": 10013.0}, {"date": "2025-03-25", "close": 1.67, "volume": 61920.0}, {"date": "2025-03-26", "close": 1.75, "volume": 31605.0}, {"date": "2025-03-27", "close": 1.77, "volume": 1280.0}, {"date": "2025-03-28", "close": 1.7, "volume": 2448.0}, {"date": "2025-03-31", "close": 1.77, "volume": 35012.0}, {"date": "2025-04-01", "close": 1.75, "volume": 30196.0}, {"date": "2025-04-02", "close": 1.74, "volume": 7650.0}, {"date": "2025-04-03", "close": 1.7, "volume": 6806.0}, {"date": "2025-04-04", "close": 1.7, "volume": 72018.0}, {"date": "2025-04-07", "close": 1.64, "volume": 47357.0}, {"date": "2025-04-08", "close": 1.39, "volume": 68475.0}, {"date": "2025-04-09", "close": 1.45, "volume": 14711.0}, {"date": "2025-04-10", "close": 1.56, "volume": 38307.0}, {"date": "2025-04-11", "close": 1.71, "volume": 43909.0}, {"date": "2025-04-14", "close": 1.66, "volume": 10257.0}, {"date": "2025-04-15", "close": 1.72, "volume": 12928.0}, {"date": "2025-04-16", "close": 1.65, "volume": 16704.0}, {"date": "2025-04-17", "close": 1.7, "volume": 7161.0}, {"date": "2025-04-21", "close": 1.78, "volume": 56896.0}, {"date": "2025-04-22", "close": 1.85, "volume": 39368.0}, {"date": "2025-04-23", "close": 1.86, "volume": 52401.0}, {"date": "2025-04-24", "close": 1.83, "volume": 22433.0}, {"date": "2025-04-25", "close": 1.91, "volume": 66651.0}, {"date": "2025-04-28", "close": 1.76, "volume": 20107.0}, {"date": "2025-04-29", "close": 1.78, "volume": 23368.0}, {"date": "2025-04-30", "close": 1.71, "volume": 33527.0}, {"date": "2025-05-01", "close": 1.64, "volume": 28042.0}, {"date": "2025-05-02", "close": 1.82, "volume": 24770.0}, {"date": "2025-05-05", "close": 1.8, "volume": 13907.0}, {"date": "2025-05-06", "close": 1.7295, "volume": 7133.0}, {"date": "2025-05-07", "close": 1.63, "volume": 16408.0}, {"date": "2025-05-08", "close": 1.72, "volume": 13832.0}, {"date": "2025-05-09", "close": 1.76, "volume": 22750.0}, {"date": "2025-05-12", "close": 1.8, "volume": 139722.0}, {"date": "2025-05-13", "close": 1.96, "volume": 100533.0}, {"date": "2025-05-14", "close": 2.25, "volume": 121128.0}, {"date": "2025-05-15", "close": 2.36, "volume": 246463.0}, {"date": "2025-05-16", "close": 2.21, "volume": 19890.0}, {"date": "2025-05-19", "close": 2.15, "volume": 13862.0}, {"date": "2025-05-20", "close": 1.93, "volume": 26956.0}, {"date": "2025-05-21", "close": 1.94, "volume": 5265.0}, {"date": "2025-05-22", "close": 1.94, "volume": 4124.0}, {"date": "2025-05-23", "close": 2.05, "volume": 21465.0}, {"date": "2025-05-27", "close": 2.0, "volume": 148427.0}, {"date": "2025-05-28", "close": 1.96, "volume": 46199.0}, {"date": "2025-05-29", "close": 1.94, "volume": 35613.0}, {"date": "2025-05-30", "close": 1.95, "volume": 14383.0}, {"date": "2025-06-02", "close": 1.93, "volume": 10720.0}, {"date": "2025-06-03", "close": 2.02, "volume": 37877.0}, {"date": "2025-06-04", "close": 2.0, "volume": 17517.0}, {"date": "2025-06-05", "close": 1.95, "volume": 22531.0}, {"date": "2025-06-06", "close": 2.0, "volume": 4485.0}, {"date": "2025-06-09", "close": 1.98, "volume": 17718.0}, {"date": "2025-06-10", "close": 1.94, "volume": 8912.0}, {"date": "2025-06-11", "close": 1.95, "volume": 12422.0}, {"date": "2025-06-12", "close": 1.97, "volume": 16761.0}, {"date": "2025-06-13", "close": 1.88, "volume": 83422.0}, {"date": "2025-06-16", "close": 1.82, "volume": 10686.0}, {"date": "2025-06-17", "close": 1.8, "volume": 33239.0}, {"date": "2025-06-18", "close": 1.64, "volume": 21706.0}, {"date": "2025-06-20", "close": 1.54, "volume": 104765.0}, {"date": "2025-06-23", "close": 1.5, "volume": 10805.0}, {"date": "2025-06-24", "close": 1.47, "volume": 13462.0}, {"date": "2025-06-25", "close": 1.54, "volume": 7818.0}, {"date": "2025-06-26", "close": 1.45, "volume": 41027.0}, {"date": "2025-06-27", "close": 1.47, "volume": 111270.0}, {"date": "2025-06-30", "close": 1.4, "volume": 61540.0}, {"date": "2025-07-01", "close": 1.45, "volume": 38726.0}, {"date": "2025-07-02", "close": 1.54, "volume": 102136.0}, {"date": "2025-07-03", "close": 1.51, "volume": 8689.0}, {"date": "2025-07-07", "close": 1.54, "volume": 9776.0}, {"date": "2025-07-08", "close": 1.55, "volume": 15637.0}, {"date": "2025-07-09", "close": 1.49, "volume": 32487.0}, {"date": "2025-07-10", "close": 1.48, "volume": 14218.0}, {"date": "2025-07-11", "close": 1.44, "volume": 9843.0}, {"date": "2025-07-14", "close": 1.5, "volume": 75416.0}, {"date": "2025-07-15", "close": 1.4, "volume": 16990.0}, {"date": "2025-07-16", "close": 1.44, "volume": 37481.0}, {"date": "2025-07-17", "close": 1.4, "volume": 17254.0}, {"date": "2025-07-18", "close": 1.42, "volume": 10360.0}, {"date": "2025-07-21", "close": 1.44, "volume": 30671.0}, {"date": "2025-07-22", "close": 1.38, "volume": 34703.0}, {"date": "2025-07-23", "close": 1.55, "volume": 122881.0}, {"date": "2025-07-24", "close": 1.42, "volume": 33759.0}, {"date": "2025-07-25", "close": 1.46, "volume": 26843.0}, {"date": "2025-07-28", "close": 1.41, "volume": 11970.0}, {"date": "2025-07-29", "close": 1.25, "volume": 26041.0}, {"date": "2025-07-30", "close": 1.27, "volume": 34147.0}, {"date": "2025-07-31", "close": 1.165, "volume": 362996.0}, {"date": "2025-08-01", "close": 1.11, "volume": 150327.0}, {"date": "2025-08-04", "close": 1.12, "volume": 49002.0}, {"date": "2025-08-05", "close": 1.18, "volume": 44277.0}, {"date": "2025-08-06", "close": 1.155, "volume": 12858.0}, {"date": "2025-08-07", "close": 1.11, "volume": 37811.0}, {"date": "2025-08-08", "close": 1.11, "volume": 34950.0}, {"date": "2025-08-11", "close": 1.16, "volume": 50996.0}, {"date": "2025-08-12", "close": 1.18, "volume": 49257.0}, {"date": "2025-08-13", "close": 1.2, "volume": 71563.0}, {"date": "2025-08-14", "close": 1.155, "volume": 32234.0}, {"date": "2025-08-15", "close": 1.194, "volume": 51367.0}, {"date": "2025-08-18", "close": 1.13, "volume": 48896.0}, {"date": "2025-08-19", "close": 1.1, "volume": 100523.0}, {"date": "2025-08-20", "close": 1.15, "volume": 111355.0}, {"date": "2025-08-21", "close": 1.13, "volume": 60762.0}, {"date": "2025-08-22", "close": 1.27, "volume": 39885.0}, {"date": "2025-08-25", "close": 1.18, "volume": 108575.0}, {"date": "2025-08-26", "close": 1.15, "volume": 37026.0}, {"date": "2025-08-27", "close": 1.1, "volume": 56930.0}, {"date": "2025-08-28", "close": 1.13, "volume": 83065.0}, {"date": "2025-08-29", "close": 1.39, "volume": 644553.0}, {"date": "2025-09-02", "close": 1.35, "volume": 242343.0}, {"date": "2025-09-03", "close": 1.26, "volume": 121171.0}, {"date": "2025-09-04", "close": 1.365, "volume": 259878.0}, {"date": "2025-09-05", "close": 1.33, "volume": 90908.0}, {"date": "2025-09-08", "close": 1.34, "volume": 21729.0}, {"date": "2025-09-09", "close": 1.31, "volume": 58965.0}, {"date": "2025-09-10", "close": 1.19, "volume": 96689.0}, {"date": "2025-09-11", "close": 1.08, "volume": 270554.0}, {"date": "2025-09-12", "close": 1.19, "volume": 41192.0}, {"date": "2025-09-15", "close": 1.11, "volume": 84554.0}, {"date": "2025-09-16", "close": 1.15, "volume": 159813.0}, {"date": "2025-09-17", "close": 1.15, "volume": 301909.0}, {"date": "2025-09-18", "close": 1.15, "volume": 273191.0}, {"date": "2025-09-19", "close": 1.21, "volume": 114358.0}, {"date": "2025-09-22", "close": 1.18, "volume": 426072.0}, {"date": "2025-09-23", "close": 1.12, "volume": 594369.0}, {"date": "2025-09-24", "close": 1.19, "volume": 840177.0}, {"date": "2025-09-25", "close": 1.195, "volume": 271766.0}, {"date": "2025-09-26", "close": 1.18, "volume": 150298.0}, {"date": "2025-09-29", "close": 1.15, "volume": 158418.0}, {"date": "2025-09-30", "close": 1.145, "volume": 370770.0}, {"date": "2025-10-01", "close": 1.18, "volume": 102600.0}, {"date": "2025-10-02", "close": 1.16, "volume": 92345.0}, {"date": "2025-10-03", "close": 1.19, "volume": 64155.0}, {"date": "2025-10-06", "close": 1.19, "volume": 56086.0}, {"date": "2025-10-07", "close": 1.44, "volume": 558893.0}, {"date": "2025-10-08", "close": 1.39, "volume": 116370.0}, {"date": "2025-10-09", "close": 1.37, "volume": 113973.0}, {"date": "2025-10-10", "close": 1.3, "volume": 61153.0}, {"date": "2025-10-13", "close": 1.32, "volume": 61522.0}, {"date": "2025-10-14", "close": 1.34, "volume": 42938.0}, {"date": "2025-10-15", "close": 1.3, "volume": 52759.0}, {"date": "2025-10-16", "close": 1.28, "volume": 67088.0}, {"date": "2025-10-17", "close": 1.22, "volume": 84779.0}, {"date": "2025-10-20", "close": 1.28, "volume": 50584.0}, {"date": "2025-10-21", "close": 1.28, "volume": 42386.0}, {"date": "2025-10-22", "close": 1.22, "volume": 24039.0}, {"date": "2025-10-23", "close": 1.26, "volume": 45726.0}, {"date": "2025-10-24", "close": 1.44, "volume": 115155.0}, {"date": "2025-10-27", "close": 1.35, "volume": 741139.0}, {"date": "2025-10-28", "close": 1.32, "volume": 312130.0}, {"date": "2025-10-29", "close": 1.55, "volume": 436190.0}, {"date": "2025-10-30", "close": 1.55, "volume": 240498.0}, {"date": "2025-10-31", "close": 1.565, "volume": 65469.0}, {"date": "2025-11-03", "close": 1.75, "volume": 45875040.0}, {"date": "2025-11-04", "close": 1.42, "volume": 728733.0}, {"date": "2025-11-05", "close": 1.59, "volume": 847811.0}, {"date": "2025-11-06", "close": 1.56, "volume": 409454.0}, {"date": "2025-11-07", "close": 1.6, "volume": 319470.0}, {"date": "2025-11-10", "close": 1.54, "volume": 240501.0}, {"date": "2025-11-11", "close": 1.49, "volume": 366003.0}, {"date": "2025-11-12", "close": 1.45, "volume": 480468.0}, {"date": "2025-11-13", "close": 1.35, "volume": 318165.0}, {"date": "2025-11-14", "close": 1.25, "volume": 342090.0}, {"date": "2025-11-17", "close": 1.22, "volume": 147026.0}, {"date": "2025-11-18", "close": 1.22, "volume": 256432.0}, {"date": "2025-11-19", "close": 1.26, "volume": 139074.0}, {"date": "2025-11-20", "close": 1.38, "volume": 248248.0}, {"date": "2025-11-21", "close": 1.48, "volume": 238544.0}, {"date": "2025-11-24", "close": 1.5, "volume": 82443.0}, {"date": "2025-11-25", "close": 1.46, "volume": 250496.0}, {"date": "2025-11-26", "close": 1.54, "volume": 255804.0}, {"date": "2025-11-28", "close": 1.57, "volume": 85025.0}, {"date": "2025-12-01", "close": 1.5, "volume": 145718.0}, {"date": "2025-12-02", "close": 1.48, "volume": 144454.0}, {"date": "2025-12-03", "close": 1.38, "volume": 322024.0}, {"date": "2025-12-04", "close": 1.39, "volume": 195049.0}, {"date": "2025-12-05", "close": 1.36, "volume": 163231.0}, {"date": "2025-12-08", "close": 1.39, "volume": 62723.0}, {"date": "2025-12-09", "close": 1.45, "volume": 240357.0}, {"date": "2025-12-10", "close": 1.49, "volume": 181976.0}, {"date": "2025-12-11", "close": 1.54, "volume": 190121.0}, {"date": "2025-12-12", "close": 1.55, "volume": 1005988.0}, {"date": "2025-12-15", "close": 1.48, "volume": 126839.0}, {"date": "2025-12-16", "close": 1.35, "volume": 266397.0}, {"date": "2025-12-17", "close": 1.3, "volume": 146615.0}, {"date": "2025-12-18", "close": 1.29, "volume": 142659.0}, {"date": "2025-12-19", "close": 1.42, "volume": 152292.0}, {"date": "2025-12-22", "close": 1.42, "volume": 172179.0}, {"date": "2025-12-23", "close": 1.35, "volume": 489698.0}, {"date": "2025-12-24", "close": 1.32, "volume": 88627.0}, {"date": "2025-12-26", "close": 1.24, "volume": 407806.0}, {"date": "2025-12-29", "close": 1.14, "volume": 315209.0}, {"date": "2025-12-30", "close": 1.07, "volume": 325901.0}, {"date": "2025-12-31", "close": 1.16, "volume": 461379.0}, {"date": "2026-01-02", "close": 1.25, "volume": 174696.0}, {"date": "2026-01-05", "close": 1.26, "volume": 110519.0}, {"date": "2026-01-06", "close": 1.22, "volume": 73085.0}, {"date": "2026-01-07", "close": 1.23, "volume": 107960.0}, {"date": "2026-01-08", "close": 1.22, "volume": 52787.0}, {"date": "2026-01-09", "close": 1.17, "volume": 147365.0}, {"date": "2026-01-12", "close": 1.15, "volume": 330762.0}, {"date": "2026-01-13", "close": 1.13, "volume": 63390.0}, {"date": "2026-01-14", "close": 1.12, "volume": 116384.0}, {"date": "2026-01-15", "close": 1.16, "volume": 150637.0}, {"date": "2026-01-16", "close": 1.21, "volume": 97328.0}, {"date": "2026-01-20", "close": 1.2, "volume": 350731.0}, {"date": "2026-01-21", "close": 1.21, "volume": 146749.0}, {"date": "2026-01-22", "close": 1.34, "volume": 185493.0}, {"date": "2026-01-23", "close": 1.37, "volume": 124310.0}, {"date": "2026-01-26", "close": 1.55, "volume": 174419.0}, {"date": "2026-01-27", "close": 1.55, "volume": 77282.0}, {"date": "2026-01-28", "close": 1.52, "volume": 83471.0}, {"date": "2026-01-29", "close": 1.43, "volume": 50830.0}, {"date": "2026-01-30", "close": 1.3, "volume": 135124.0}, {"date": "2026-02-02", "close": 1.29, "volume": 28745.0}, {"date": "2026-02-03", "close": 1.28, "volume": 71570.0}, {"date": "2026-02-04", "close": 1.21, "volume": 157022.0}, {"date": "2026-02-05", "close": 1.14, "volume": 85356.0}, {"date": "2026-02-06", "close": 1.14, "volume": 101744.0}, {"date": "2026-02-09", "close": 1.15, "volume": 101494.0}, {"date": "2026-02-10", "close": 1.14, "volume": 97417.0}, {"date": "2026-02-11", "close": 1.18, "volume": 82209.0}, {"date": "2026-02-12", "close": 1.17, "volume": 23905.0}, {"date": "2026-02-13", "close": 1.12, "volume": 84753.0}, {"date": "2026-02-17", "close": 1.15, "volume": 120777.0}, {"date": "2026-02-18", "close": 1.11, "volume": 86119.0}, {"date": "2026-02-19", "close": 1.12, "volume": 20383.0}, {"date": "2026-02-20", "close": 1.21, "volume": 81719.0}, {"date": "2026-02-23", "close": 1.17, "volume": 18981.0}, {"date": "2026-02-24", "close": 1.25, "volume": 43017.0}, {"date": "2026-02-25", "close": 1.23, "volume": 42337.0}, {"date": "2026-02-26", "close": 1.2, "volume": 234749.0}, {"date": "2026-02-27", "close": 1.14, "volume": 225698.0}, {"date": "2026-03-02", "close": 1.19, "volume": 112186.0}, {"date": "2026-03-03", "close": 1.15, "volume": 45101.0}, {"date": "2026-03-04", "close": 1.2, "volume": 78337.0}, {"date": "2026-03-05", "close": 1.19, "volume": 60624.0}, {"date": "2026-03-06", "close": 1.2, "volume": 77246.0}, {"date": "2026-03-09", "close": 1.2, "volume": 109037.0}, {"date": "2026-03-10", "close": 1.25, "volume": 144707.0}, {"date": "2026-03-11", "close": 1.26, "volume": 80574.0}, {"date": "2026-03-12", "close": 1.28, "volume": 144853.0}, {"date": "2026-03-13", "close": 1.3, "volume": 44298.0}, {"date": "2026-03-16", "close": 1.36, "volume": 49421.0}, {"date": "2026-03-17", "close": 1.42, "volume": 167353.0}, {"date": "2026-03-18", "close": 1.34, "volume": 79858.0}, {"date": "2026-03-19", "close": 1.3, "volume": 78880.0}, {"date": "2026-03-20", "close": 1.24, "volume": 184562.0}, {"date": "2026-03-23", "close": 1.19, "volume": 38141.0}, {"date": "2026-03-24", "close": 1.22, "volume": 189233.0}, {"date": "2026-03-25", "close": 1.3, "volume": 57309.0}, {"date": "2026-03-26", "close": 1.27, "volume": 116443.0}, {"date": "2026-03-27", "close": 1.25, "volume": 50970.0}, {"date": "2026-03-30", "close": 1.27, "volume": 48646.0}, {"date": "2026-03-31", "close": 1.3, "volume": 31973.0}, {"date": "2026-04-01", "close": 1.21, "volume": 32887.0}, {"date": "2026-04-02", "close": 1.21, "volume": 155082.0}, {"date": "2026-04-06", "close": 1.39, "volume": 236064.0}, {"date": "2026-04-07", "close": 1.58, "volume": 542171.0}, {"date": "2026-04-08", "close": 1.57, "volume": 283551.0}, {"date": "2026-04-09", "close": 1.53, "volume": 49091.0}, {"date": "2026-04-10", "close": 1.49, "volume": 40402.0}, {"date": "2026-04-13", "close": 1.55, "volume": 81377.0}, {"date": "2026-04-14", "close": 1.63, "volume": 115816.0}, {"date": "2026-04-15", "close": 1.78, "volume": 173349.0}, {"date": "2026-04-16", "close": 1.7, "volume": 87160.0}, {"date": "2026-04-17", "close": 1.76, "volume": 56272.0}, {"date": "2026-04-20", "close": 1.83, "volume": 100315.0}, {"date": "2026-04-21", "close": 1.87, "volume": 152739.0}, {"date": "2026-04-22", "close": 1.88, "volume": 184057.0}, {"date": "2026-04-23", "close": 1.84, "volume": 70614.0}, {"date": "2026-04-24", "close": 1.66, "volume": 127011.0}, {"date": "2026-04-27", "close": 1.49, "volume": 212508.0}, {"date": "2026-04-28", "close": 1.45, "volume": 210860.0}, {"date": "2026-04-29", "close": 1.275, "volume": 671889.0}, {"date": "2026-04-30", "close": 1.355, "volume": 566896.0}, {"date": "2026-05-01", "close": 1.03, "volume": 11886990.0}, {"date": "2026-05-04", "close": 1.02, "volume": 1854656.0}, {"date": "2026-05-05", "close": 1.02, "volume": 2964404.0}, {"date": "2026-05-06", "close": 1.17, "volume": 3572847.0}, {"date": "2026-05-07", "close": 1.17, "volume": 648725.0}, {"date": "2026-05-08", "close": 1.22, "volume": 2321769.0}, {"date": "2026-05-11", "close": 1.15, "volume": 617200.0}, {"date": "2026-05-12", "close": 1.12, "volume": 303333.0}, {"date": "2026-05-13", "close": 1.16, "volume": 530124.0}, {"date": "2026-05-14", "close": 1.13, "volume": 341668.0}, {"date": "2026-05-15", "close": 1.05, "volume": 683846.0}, {"date": "2026-05-18", "close": 1.04, "volume": 453754.0}, {"date": "2026-05-19", "close": 0.995, "volume": 986103.0}, {"date": "2026-05-20", "close": 0.9696, "volume": 602266.0}, {"date": "2026-05-21", "close": 1.04, "volume": 597027.0}, {"date": "2026-05-22", "close": 1.03, "volume": 390002.0}, {"date": "2026-05-26", "close": 1.07, "volume": 349721.0}, {"date": "2026-05-27", "close": 1.06, "volume": 148727.0}, {"date": "2026-05-28", "close": 1.11, "volume": 425951.0}, {"date": "2026-05-29", "close": 1.11, "volume": 545368.0}, {"date": "2026-06-01", "close": 1.07, "volume": 491901.0}, {"date": "2026-06-02", "close": 1.03, "volume": 314270.0}, {"date": "2026-06-03", "close": 1.02, "volume": 407431.0}, {"date": "2026-06-04", "close": 1.02, "volume": 441574.0}, {"date": "2026-06-05", "close": 0.9431, "volume": 1123964.0}, {"date": "2026-06-08", "close": 0.9487, "volume": 453213.0}, {"date": "2026-06-09", "close": 0.9204, "volume": 391973.0}, {"date": "2026-06-10", "close": 0.9204, "volume": 248683.0}, {"date": "2026-06-11", "close": 0.9256, "volume": 370323.0}, {"date": "2026-06-12", "close": 0.9579, "volume": 721485.0}, {"date": "2026-06-15", "close": 0.9425, "volume": 594881.0}, {"date": "2026-06-16", "close": 0.945, "volume": 1261813.0}, {"date": "2026-06-17", "close": 0.8649, "volume": 749656.0}, {"date": "2026-06-18", "close": 0.9157, "volume": 2056659.0}, {"date": "2026-06-22", "close": 0.9039, "volume": 610713.0}, {"date": "2026-06-23", "close": 0.9686, "volume": 447032.0}, {"date": "2026-06-24", "close": 1.01, "volume": 578378.0}, {"date": "2026-06-25", "close": 0.9354, "volume": 450615.0}, {"date": "2026-06-26", "close": 0.9712, "volume": 331059.0}, {"date": "2026-06-29", "close": 1.04, "volume": 869310.0}, {"date": "2026-06-30", "close": 1.04, "volume": 767921.0}, {"date": "2026-07-01", "close": 0.978, "volume": 848276.0}, {"date": "2026-07-02", "close": 0.9915, "volume": 240064.0}, {"date": "2026-07-06", "close": 1.03, "volume": 162341.0}, {"date": "2026-07-07", "close": 1.01, "volume": 430777.0}, {"date": "2026-07-08", "close": 0.97, "volume": 159553.0}, {"date": "2026-07-09", "close": 0.9978, "volume": 313493.0}, {"date": "2026-07-10", "close": 0.98, "volume": 148429.0}, {"date": "2026-07-13", "close": 0.9075, "volume": 644632.0}, {"date": "2026-07-14", "close": 0.9158, "volume": 378923.0}, {"date": "2026-07-15", "close": 0.9462, "volume": 252030.0}, {"date": "2026-07-16", "close": 0.862, "volume": 203618.0}, {"date": "2026-07-17", "close": 0.8621, "volume": 175063.0}, {"date": "2026-07-20", "close": 0.844, "volume": 575401.0}, {"date": "2026-07-21", "close": 0.8948, "volume": 594472.0}, {"date": "2026-07-22", "close": 0.84, "volume": 303228.0}, {"date": "2026-07-23", "close": 0.8001, "volume": 1345932.0}, {"date": "2026-07-24", "close": 0.7913, "volume": 342088.0}], "refreshing": true}