{"ticker": "SEER", "overview": {"cik": "1726445", "ticker": "SEER", "name": "Seer, Inc.", "industry": "Laboratory Analytical Instruments", "country": "United States", "sic": "3826", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001834217-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344858", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344748", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328733", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326858", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001292341-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001873463-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001519500-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001117003-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001239757-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001896292-26-000002", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-28", "title": "Form DFAN14A", "accession": "0000921895-26-001879", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-24", "title": "Form DFAN14A", "accession": "0000921895-26-001860", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001193125-26-312398", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-22", "title": "Form DFAN14A", "accession": "0000921895-26-001851", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001193125-26-308925", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308919", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001193125-26-308377", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001193125-26-308371", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-17", "title": "Form DFAN14A", "accession": "0000921895-26-001827", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-14", "title": "Form DEFA14A", "accession": "0001193125-26-303168", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-14", "title": "Form DEFA14A", "accession": "0001193125-26-303160", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001519500-26-000002", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-09", "title": "Form DFAN14A", "accession": "0000921895-26-001781", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006953", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 14809.495799999999, "net": -14809.495799999999, "insiders": 1, "first_date": "2026-08-18", "last_date": "2026-08-18"}, "metrics": {"ticker": "SEER", "has_prices": true, "as_of": "2026-07-24", "last": 1.97, "prev_close": 2.05, "change": -0.07999999999999985, "change_pct": -0.03902439024390237, "session_volume": 521921.0, "vwap_5": 2.038144129720025, "vwap_20": 2.0630345474920238, "vwap_60": 2.01969522362108, "vwap_250": 1.9890864967299753, "high_52w": 2.27, "low_52w": 1.62, "avg_volume_20": 2312082.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001834217-26-000008", "src": "INSIDERS", "ticker": "SEER", "cik": "1726445", "company": "Seer, Inc.", "company_raw": "Seer, Inc.", "who": "David R. Horn", "who_key": "Horn David R.", "role": "PRESIDENT & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 14809.495799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "CFO takes $15K off the table in SEER", "source_url": "https://www.sec.gov/Archives/edgar/data/1834217/000183421726000008/0001834217-26-000008-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "13DG-0001104659-26-062854", "src": "13DG", "ticker": "SEER", "cik": "1726445", "company": "Seer, Inc.", "company_raw": "Seer, Inc.", "who": "Omid Farokhzad", "who_key": "Farokhzad Omid", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Farokhzad Omid moves to a 12% passive stake in SEER", "source_url": "https://www.sec.gov/Archives/edgar/data/1586852/0001104659-26-062854-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002005369-26-000025", "src": "13DG", "ticker": "SEER", "cik": "1726445", "company": "Seer, Inc.", "company_raw": "Seer, Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Invus Global Management, LLC moves to a 4.4% passive stake in SEER", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000025-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "13DG-0000921895-26-000967", "src": "13DG", "ticker": "SEER", "cik": "1726445", "company": "Seer, Inc.", "company_raw": "Seer, Inc.", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Radoff Bradley Louis adjusts its stake in SEER (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1380585/0000921895-26-000967-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-062854", "src": "13DG", "ticker": "SEER", "cik": "1726445", "company": "Seer, Inc.", "company_raw": "Seer, Inc.", "who": "Omid Farokhzad", "who_key": "Farokhzad Omid", "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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Farokhzad Omid moves to a 12% passive stake in SEER", "source_url": "https://www.sec.gov/Archives/edgar/data/1586852/0001104659-26-062854-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002005369-26-000025", "src": "13DG", "ticker": "SEER", "cik": "1726445", "company": "Seer, Inc.", "company_raw": "Seer, Inc.", "who": "Invus Global Management, LLC", "who_key": "Invus Global 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": "Laboratory Analytical Instruments", "country": "United States", "headline": "Invus Global Management, LLC moves to a 4.4% passive stake in SEER", "source_url": "https://www.sec.gov/Archives/edgar/data/2005369/0002005369-26-000025-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "13DG-0000921895-26-000967", "src": "13DG", "ticker": "SEER", "cik": "1726445", "company": "Seer, Inc.", "company_raw": "Seer, Inc.", "who": "Bradley Louis Radoff", "who_key": "Radoff Bradley Louis", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Analytical Instruments", "country": "United States", "headline": "Radoff Bradley Louis adjusts its stake in SEER (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1380585/0000921895-26-000967-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293206}], "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": "Seer, Inc. - Class A Common Stock", "new_value": "Seer, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001726445", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001726445", "applied": 1, "detected_at": "2026-10-27T10:12:04.494165"}]}, "key_people": [{"who": "David R. Horn", "who_key": "Horn David R.", "role": "PRESIDENT & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14809.495799999999, "net": -14809.495799999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 14809.495799999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834217/000183421726000008/0001834217-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 14809.495799999999, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1834217/000183421726000008/0001834217-26-000008-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -14809.495799999999}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001834217-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001193125-26-344858", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001193125-26-344748", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-328733", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001193125-26-326858", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001292341-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001873463-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001519500-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001117003-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001239757-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001896292-26-000002", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-28", "title": "Form DFAN14A", "accession": "0000921895-26-001879", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-24", "title": "Form DFAN14A", "accession": "0000921895-26-001860", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001193125-26-312398", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-22", "title": "Form DFAN14A", "accession": "0000921895-26-001851", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001193125-26-308925", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308919", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001193125-26-308377", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-20", "title": "Form DEFA14A", "accession": "0001193125-26-308371", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-17", "title": "Form DFAN14A", "accession": "0000921895-26-001827", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-14", "title": "Form DEFA14A", "accession": "0001193125-26-303168", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-14", "title": "Form DEFA14A", "accession": "0001193125-26-303160", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "Insider transaction", "accession": "0001519500-26-000002", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-07-09", "title": "Form DFAN14A", "accession": "0000921895-26-001781", "price_sensitive": false}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006953", "price_sensitive": false}], "performance": {"ticker": "SEER", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 31.15, "volume": 415362.0}, {"date": "2021-07-28", "close": 33.16, "volume": 190870.0}, {"date": "2021-07-29", "close": 32.66, "volume": 222415.0}, {"date": "2021-07-30", "close": 31.94, "volume": 284657.0}, {"date": "2021-08-02", "close": 31.14, "volume": 235349.0}, {"date": "2021-08-03", "close": 31.01, "volume": 264389.0}, {"date": "2021-08-04", "close": 31.45, "volume": 315286.0}, {"date": "2021-08-05", "close": 32.99, "volume": 339200.0}, {"date": "2021-08-06", "close": 31.01, "volume": 223949.0}, {"date": "2021-08-09", "close": 31.66, "volume": 612783.0}, {"date": "2021-08-10", "close": 30.86, "volume": 387702.0}, {"date": "2021-08-11", "close": 30.03, "volume": 298783.0}, {"date": "2021-08-12", "close": 29.85, "volume": 566072.0}, {"date": "2021-08-13", "close": 32.47, "volume": 911713.0}, {"date": "2021-08-16", "close": 30.43, "volume": 392540.0}, {"date": "2021-08-17", "close": 29.775, "volume": 339337.0}, {"date": "2021-08-18", "close": 29.51, "volume": 375178.0}, {"date": "2021-08-19", "close": 30.01, "volume": 423924.0}, {"date": "2021-08-20", "close": 32.38, "volume": 519668.0}, {"date": "2021-08-23", "close": 34.36, "volume": 518386.0}, {"date": "2021-08-24", "close": 35.39, "volume": 528105.0}, {"date": "2021-08-25", "close": 36.28, "volume": 507763.0}, {"date": "2021-08-26", "close": 36.8, "volume": 547584.0}, {"date": "2021-08-27", "close": 37.02, "volume": 366454.0}, {"date": "2021-08-30", "close": 38.28, "volume": 364775.0}, {"date": "2021-08-31", "close": 39.98, "volume": 1089353.0}, {"date": "2021-09-01", "close": 39.49, "volume": 339587.0}, {"date": "2021-09-02", "close": 43.0, "volume": 806433.0}, {"date": "2021-09-03", "close": 43.77, "volume": 853868.0}, {"date": "2021-09-07", "close": 45.04, "volume": 878937.0}, {"date": "2021-09-08", "close": 42.75, "volume": 680660.0}, {"date": "2021-09-09", "close": 42.2, "volume": 634864.0}, {"date": "2021-09-10", "close": 43.4, "volume": 563596.0}, {"date": "2021-09-13", "close": 38.25, "volume": 870547.0}, {"date": "2021-09-14", "close": 41.03, "volume": 787301.0}, {"date": "2021-09-15", "close": 40.57, "volume": 972207.0}, {"date": "2021-09-16", "close": 36.13, "volume": 1452312.0}, {"date": "2021-09-17", "close": 37.23, "volume": 5215786.0}, {"date": "2021-09-20", "close": 35.8, "volume": 1013193.0}, {"date": "2021-09-21", "close": 36.68, "volume": 972826.0}, {"date": "2021-09-22", "close": 36.56, "volume": 289608.0}, {"date": "2021-09-23", "close": 38.12, "volume": 251129.0}, {"date": "2021-09-24", "close": 35.78, "volume": 333666.0}, {"date": "2021-09-27", "close": 36.76, "volume": 383322.0}, {"date": "2021-09-28", "close": 34.61, "volume": 389874.0}, {"date": "2021-09-29", "close": 33.69, "volume": 324957.0}, {"date": "2021-09-30", "close": 34.53, "volume": 334000.0}, {"date": "2021-10-01", "close": 34.55, "volume": 371749.0}, {"date": "2021-10-04", "close": 32.73, "volume": 251294.0}, {"date": "2021-10-05", "close": 32.5, "volume": 353641.0}, {"date": "2021-10-06", "close": 31.57, "volume": 220960.0}, {"date": "2021-10-07", "close": 34.14, "volume": 267878.0}, {"date": "2021-10-08", "close": 32.57, "volume": 199743.0}, {"date": "2021-10-11", "close": 31.75, "volume": 240873.0}, {"date": "2021-10-12", "close": 33.52, "volume": 128748.0}, {"date": "2021-10-13", "close": 33.5, "volume": 242026.0}, {"date": "2021-10-14", "close": 32.13, "volume": 704768.0}, {"date": "2021-10-15", "close": 33.0, "volume": 322010.0}, {"date": "2021-10-18", "close": 32.9, "volume": 166839.0}, {"date": "2021-10-19", "close": 35.22, "volume": 236652.0}, {"date": "2021-10-20", "close": 35.21, "volume": 188935.0}, {"date": "2021-10-21", "close": 34.49, "volume": 236146.0}, {"date": "2021-10-22", "close": 33.48, "volume": 239935.0}, {"date": "2021-10-25", "close": 33.88, "volume": 115074.0}, {"date": "2021-10-26", "close": 34.55, "volume": 152947.0}, {"date": "2021-10-27", "close": 34.1, "volume": 201097.0}, {"date": "2021-10-28", "close": 36.7, "volume": 259722.0}, {"date": "2021-10-29", "close": 36.92, "volume": 181319.0}, {"date": "2021-11-01", "close": 38.51, "volume": 164543.0}, {"date": "2021-11-02", "close": 36.2, "volume": 327879.0}, {"date": "2021-11-03", "close": 36.85, "volume": 235104.0}, {"date": "2021-11-04", "close": 35.0, "volume": 786631.0}, {"date": "2021-11-05", "close": 35.07, "volume": 360147.0}, {"date": "2021-11-08", "close": 36.4, "volume": 311026.0}, {"date": "2021-11-09", "close": 35.25, "volume": 250809.0}, {"date": "2021-11-10", "close": 32.26, "volume": 485834.0}, {"date": "2021-11-11", "close": 29.33, "volume": 637096.0}, {"date": "2021-11-12", "close": 31.49, "volume": 375852.0}, {"date": "2021-11-15", "close": 30.38, "volume": 208566.0}, {"date": "2021-11-16", "close": 30.37, "volume": 291957.0}, {"date": "2021-11-17", "close": 28.17, "volume": 364312.0}, {"date": "2021-11-18", "close": 25.46, "volume": 613671.0}, {"date": "2021-11-19", "close": 25.29, "volume": 527444.0}, {"date": "2021-11-22", "close": 22.93, "volume": 666253.0}, {"date": "2021-11-23", "close": 23.45, "volume": 1128006.0}, {"date": "2021-11-24", "close": 23.55, "volume": 563352.0}, {"date": "2021-11-26", "close": 22.87, "volume": 238192.0}, {"date": "2021-11-29", "close": 21.52, "volume": 406312.0}, {"date": "2021-11-30", "close": 22.31, "volume": 666920.0}, {"date": "2021-12-01", "close": 21.08, "volume": 291560.0}, {"date": "2021-12-02", "close": 21.63, "volume": 383254.0}, {"date": "2021-12-03", "close": 21.14, "volume": 382349.0}, {"date": "2021-12-06", "close": 22.19, "volume": 574802.0}, {"date": "2021-12-07", "close": 25.17, "volume": 540173.0}, {"date": "2021-12-08", "close": 25.96, "volume": 302659.0}, {"date": "2021-12-09", "close": 25.1, "volume": 450059.0}, {"date": "2021-12-10", "close": 24.24, "volume": 385900.0}, {"date": "2021-12-13", "close": 25.56, "volume": 640946.0}, {"date": "2021-12-14", "close": 24.55, "volume": 605196.0}, {"date": "2021-12-15", "close": 23.99, "volume": 846631.0}, {"date": "2021-12-16", "close": 22.5, "volume": 854077.0}, {"date": "2021-12-17", "close": 22.81, "volume": 1563614.0}, {"date": "2021-12-20", "close": 22.82, "volume": 1464054.0}, {"date": "2021-12-21", "close": 24.09, "volume": 399861.0}, {"date": "2021-12-22", "close": 23.87, "volume": 383724.0}, {"date": "2021-12-23", "close": 23.77, "volume": 302166.0}, {"date": "2021-12-27", "close": 23.78, "volume": 187316.0}, {"date": "2021-12-28", "close": 21.74, "volume": 409886.0}, {"date": "2021-12-29", "close": 21.69, "volume": 342161.0}, {"date": "2021-12-30", "close": 22.72, "volume": 315674.0}, {"date": "2021-12-31", "close": 22.81, "volume": 325679.0}, {"date": "2022-01-03", "close": 23.4, "volume": 275073.0}, {"date": "2022-01-04", "close": 21.3, "volume": 324937.0}, {"date": "2022-01-05", "close": 19.76, "volume": 352651.0}, {"date": "2022-01-06", "close": 18.96, "volume": 580948.0}, {"date": "2022-01-07", "close": 18.65, "volume": 400807.0}, {"date": "2022-01-10", "close": 19.02, "volume": 458653.0}, {"date": "2022-01-11", "close": 20.5, "volume": 548322.0}, {"date": "2022-01-12", "close": 20.5, "volume": 434644.0}, {"date": "2022-01-13", "close": 19.29, "volume": 684193.0}, {"date": "2022-01-14", "close": 19.59, "volume": 627451.0}, {"date": "2022-01-18", "close": 15.59, "volume": 931859.0}, {"date": "2022-01-19", "close": 15.52, "volume": 832239.0}, {"date": "2022-01-20", "close": 15.92, "volume": 359631.0}, {"date": "2022-01-21", "close": 15.61, "volume": 507026.0}, {"date": "2022-01-24", "close": 15.92, "volume": 640676.0}, {"date": "2022-01-25", "close": 15.16, "volume": 401827.0}, {"date": "2022-01-26", "close": 14.13, "volume": 386907.0}, {"date": "2022-01-27", "close": 13.36, "volume": 278097.0}, {"date": "2022-01-28", "close": 14.02, "volume": 398798.0}, {"date": "2022-01-31", "close": 15.73, "volume": 734726.0}, {"date": "2022-02-01", "close": 17.37, "volume": 521759.0}, {"date": "2022-02-02", "close": 17.83, "volume": 434520.0}, {"date": "2022-02-03", "close": 15.23, "volume": 463175.0}, {"date": "2022-02-04", "close": 16.26, "volume": 318922.0}, {"date": "2022-02-07", "close": 16.59, "volume": 365420.0}, {"date": "2022-02-08", "close": 16.61, "volume": 184060.0}, {"date": "2022-02-09", "close": 17.74, "volume": 191824.0}, {"date": "2022-02-10", "close": 16.77, "volume": 259192.0}, {"date": "2022-02-11", "close": 16.4, "volume": 205079.0}, {"date": "2022-02-14", "close": 15.41, "volume": 213049.0}, {"date": "2022-02-15", "close": 16.01, "volume": 208828.0}, {"date": "2022-02-16", "close": 15.65, "volume": 167249.0}, {"date": "2022-02-17", "close": 14.14, "volume": 153510.0}, {"date": "2022-02-18", "close": 12.8, "volume": 841209.0}, {"date": "2022-02-22", "close": 12.83, "volume": 337787.0}, {"date": "2022-02-23", "close": 11.89, "volume": 260936.0}, {"date": "2022-02-24", "close": 13.59, "volume": 578157.0}, {"date": "2022-02-25", "close": 14.76, "volume": 442826.0}, {"date": "2022-02-28", "close": 15.32, "volume": 639209.0}, {"date": "2022-03-01", "close": 13.79, "volume": 645915.0}, {"date": "2022-03-02", "close": 13.84, "volume": 325573.0}, {"date": "2022-03-03", "close": 13.18, "volume": 398495.0}, {"date": "2022-03-04", "close": 12.5, "volume": 444873.0}, {"date": "2022-03-07", "close": 11.99, "volume": 567150.0}, {"date": "2022-03-08", "close": 12.05, "volume": 473935.0}, {"date": "2022-03-09", "close": 13.55, "volume": 194196.0}, {"date": "2022-03-10", "close": 13.22, "volume": 243629.0}, {"date": "2022-03-11", "close": 12.35, "volume": 148991.0}, {"date": "2022-03-14", "close": 11.88, "volume": 415726.0}, {"date": "2022-03-15", "close": 12.01, "volume": 640321.0}, {"date": "2022-03-16", "close": 12.96, "volume": 339743.0}, {"date": "2022-03-17", "close": 14.32, "volume": 395650.0}, {"date": "2022-03-18", "close": 15.52, "volume": 496766.0}, {"date": "2022-03-21", "close": 14.17, "volume": 461736.0}, {"date": "2022-03-22", "close": 15.39, "volume": 398571.0}, {"date": "2022-03-23", "close": 15.1, "volume": 296872.0}, {"date": "2022-03-24", "close": 14.18, "volume": 360848.0}, {"date": "2022-03-25", "close": 13.49, "volume": 216338.0}, {"date": "2022-03-28", "close": 13.79, "volume": 138587.0}, {"date": "2022-03-29", "close": 15.09, "volume": 240879.0}, {"date": "2022-03-30", "close": 15.03, "volume": 187060.0}, {"date": "2022-03-31", "close": 15.24, "volume": 212711.0}, {"date": "2022-04-01", "close": 15.86, "volume": 178553.0}, {"date": "2022-04-04", "close": 16.07, "volume": 341727.0}, {"date": "2022-04-05", "close": 15.17, "volume": 353361.0}, {"date": "2022-04-06", "close": 13.25, "volume": 498998.0}, {"date": "2022-04-07", "close": 12.95, "volume": 292677.0}, {"date": "2022-04-08", "close": 12.33, "volume": 300240.0}, {"date": "2022-04-11", "close": 12.1, "volume": 200853.0}, {"date": "2022-04-12", "close": 12.02, "volume": 156957.0}, {"date": "2022-04-13", "close": 12.75, "volume": 242291.0}, {"date": "2022-04-14", "close": 11.46, "volume": 279762.0}, {"date": "2022-04-18", "close": 10.75, "volume": 240019.0}, {"date": "2022-04-19", "close": 10.76, "volume": 263244.0}, {"date": "2022-04-20", "close": 10.2, "volume": 336374.0}, {"date": "2022-04-21", "close": 9.15, "volume": 396779.0}, {"date": "2022-04-22", "close": 8.74, "volume": 310691.0}, {"date": "2022-04-25", "close": 8.69, "volume": 540155.0}, {"date": "2022-04-26", "close": 7.99, "volume": 444648.0}, {"date": "2022-04-27", "close": 8.08, "volume": 371079.0}, {"date": "2022-04-28", "close": 7.775, "volume": 470117.0}, {"date": "2022-04-29", "close": 7.28, "volume": 608052.0}, {"date": "2022-05-02", "close": 8.46, "volume": 747837.0}, {"date": "2022-05-03", "close": 8.53, "volume": 469451.0}, {"date": "2022-05-04", "close": 9.04, "volume": 417868.0}, {"date": "2022-05-05", "close": 9.0, "volume": 644865.0}, {"date": "2022-05-06", "close": 9.29, "volume": 639320.0}, {"date": "2022-05-09", "close": 8.04, "volume": 465128.0}, {"date": "2022-05-10", "close": 7.71, "volume": 540564.0}, {"date": "2022-05-11", "close": 7.02, "volume": 394364.0}, {"date": "2022-05-12", "close": 7.43, "volume": 566619.0}, {"date": "2022-05-13", "close": 8.7, "volume": 571297.0}, {"date": "2022-05-16", "close": 8.59, "volume": 485531.0}, {"date": "2022-05-17", "close": 8.32, "volume": 303401.0}, {"date": "2022-05-18", "close": 7.63, "volume": 301845.0}, {"date": "2022-05-19", "close": 7.75, "volume": 404874.0}, {"date": "2022-05-20", "close": 7.74, "volume": 302428.0}, {"date": "2022-05-23", "close": 7.62, "volume": 464881.0}, {"date": "2022-05-24", "close": 7.12, "volume": 380770.0}, {"date": "2022-05-25", "close": 7.5, "volume": 559041.0}, {"date": "2022-05-26", "close": 7.98, "volume": 411048.0}, {"date": "2022-05-27", "close": 8.85, "volume": 294380.0}, {"date": "2022-05-31", "close": 8.88, "volume": 846452.0}, {"date": "2022-06-01", "close": 8.36, "volume": 385907.0}, {"date": "2022-06-02", "close": 9.25, "volume": 396011.0}, {"date": "2022-06-03", "close": 9.02, "volume": 295066.0}, {"date": "2022-06-06", "close": 8.65, "volume": 304144.0}, {"date": "2022-06-07", "close": 8.82, "volume": 348681.0}, {"date": "2022-06-08", "close": 9.14, "volume": 326423.0}, {"date": "2022-06-09", "close": 7.96, "volume": 335751.0}, {"date": "2022-06-10", "close": 7.4, "volume": 297999.0}, {"date": "2022-06-13", "close": 6.72, "volume": 368619.0}, {"date": "2022-06-14", "close": 7.08, "volume": 534451.0}, {"date": "2022-06-15", "close": 7.33, "volume": 544282.0}, {"date": "2022-06-16", "close": 7.22, "volume": 512036.0}, {"date": "2022-06-17", "close": 7.29, "volume": 896564.0}, {"date": "2022-06-21", "close": 7.4, "volume": 381061.0}, {"date": "2022-06-22", "close": 7.61, "volume": 334309.0}, {"date": "2022-06-23", "close": 8.45, "volume": 386605.0}, {"date": "2022-06-24", "close": 9.54, "volume": 2885198.0}, {"date": "2022-06-27", "close": 8.53, "volume": 456371.0}, {"date": "2022-06-28", "close": 8.55, "volume": 305828.0}, {"date": "2022-06-29", "close": 8.63, "volume": 409754.0}, {"date": "2022-06-30", "close": 8.95, "volume": 345039.0}, {"date": "2022-07-01", "close": 9.81, "volume": 275985.0}, {"date": "2022-07-05", "close": 10.71, "volume": 396085.0}, {"date": "2022-07-06", "close": 10.35, "volume": 216529.0}, {"date": "2022-07-07", "close": 10.94, "volume": 172815.0}, {"date": "2022-07-08", "close": 10.72, "volume": 201700.0}, {"date": "2022-07-11", "close": 10.21, "volume": 149006.0}, {"date": "2022-07-12", "close": 10.57, "volume": 198186.0}, {"date": "2022-07-13", "close": 10.7, "volume": 126620.0}, {"date": "2022-07-14", "close": 10.07, "volume": 138191.0}, {"date": "2022-07-15", "close": 10.23, "volume": 216791.0}, {"date": "2022-07-18", "close": 9.59, "volume": 164262.0}, {"date": "2022-07-19", "close": 9.25, "volume": 232334.0}, {"date": "2022-07-20", "close": 9.44, "volume": 382428.0}, {"date": "2022-07-21", "close": 9.57, "volume": 303874.0}, {"date": "2022-07-22", "close": 8.89, "volume": 247847.0}, {"date": "2022-07-25", "close": 8.99, "volume": 189133.0}, {"date": "2022-07-26", "close": 8.97, "volume": 255390.0}, {"date": "2022-07-27", "close": 9.02, "volume": 305344.0}, {"date": "2022-07-28", "close": 9.0, "volume": 224511.0}, {"date": "2022-07-29", "close": 9.0, "volume": 166356.0}, {"date": "2022-08-01", "close": 8.86, "volume": 253480.0}, {"date": "2022-08-02", "close": 8.94, "volume": 224810.0}, {"date": "2022-08-03", "close": 10.14, "volume": 230747.0}, {"date": "2022-08-04", "close": 10.69, "volume": 255120.0}, {"date": "2022-08-05", "close": 10.89, "volume": 172619.0}, {"date": "2022-08-08", "close": 11.14, "volume": 286124.0}, {"date": "2022-08-09", "close": 10.27, "volume": 227673.0}, {"date": "2022-08-10", "close": 13.31, "volume": 695807.0}, {"date": "2022-08-11", "close": 10.69, "volume": 749438.0}, {"date": "2022-08-12", "close": 11.91, "volume": 604327.0}, {"date": "2022-08-15", "close": 11.8, "volume": 323625.0}, {"date": "2022-08-16", "close": 10.91, "volume": 321623.0}, {"date": "2022-08-17", "close": 10.91, "volume": 307031.0}, {"date": "2022-08-18", "close": 10.51, "volume": 174212.0}, {"date": "2022-08-19", "close": 10.32, "volume": 234122.0}, {"date": "2022-08-22", "close": 10.0, "volume": 384253.0}, {"date": "2022-08-23", "close": 10.0, "volume": 220948.0}, {"date": "2022-08-24", "close": 10.67, "volume": 100882.0}, {"date": "2022-08-25", "close": 11.23, "volume": 133485.0}, {"date": "2022-08-26", "close": 10.12, "volume": 260807.0}, {"date": "2022-08-29", "close": 9.04, "volume": 391710.0}, {"date": "2022-08-30", "close": 9.29, "volume": 425993.0}, {"date": "2022-08-31", "close": 10.1, "volume": 282798.0}, {"date": "2022-09-01", "close": 9.91, "volume": 469546.0}, {"date": "2022-09-02", "close": 9.07, "volume": 227587.0}, {"date": "2022-09-06", "close": 9.4, "volume": 316740.0}, {"date": "2022-09-07", "close": 9.72, "volume": 197517.0}, {"date": "2022-09-08", "close": 9.76, "volume": 168396.0}, {"date": "2022-09-09", "close": 9.97, "volume": 222536.0}, {"date": "2022-09-12", "close": 10.22, "volume": 167797.0}, {"date": "2022-09-13", "close": 9.73, "volume": 381847.0}, {"date": "2022-09-14", "close": 8.59, "volume": 265699.0}, {"date": "2022-09-15", "close": 8.54, "volume": 289417.0}, {"date": "2022-09-16", "close": 8.47, "volume": 603901.0}, {"date": "2022-09-19", "close": 8.5, "volume": 170239.0}, {"date": "2022-09-20", "close": 8.14, "volume": 146238.0}, {"date": "2022-09-21", "close": 8.18, "volume": 221508.0}, {"date": "2022-09-22", "close": 8.01, "volume": 236836.0}, {"date": "2022-09-23", "close": 7.85, "volume": 233124.0}, {"date": "2022-09-26", "close": 7.7, "volume": 206865.0}, {"date": "2022-09-27", "close": 7.86, "volume": 207982.0}, {"date": "2022-09-28", "close": 8.4, "volume": 310475.0}, {"date": "2022-09-29", "close": 7.99, "volume": 227519.0}, {"date": "2022-09-30", "close": 7.74, "volume": 245588.0}, {"date": "2022-10-03", "close": 7.96, "volume": 177073.0}, {"date": "2022-10-04", "close": 8.12, "volume": 310831.0}, {"date": "2022-10-05", "close": 7.97, "volume": 135857.0}, {"date": "2022-10-06", "close": 7.95, "volume": 120227.0}, {"date": "2022-10-07", "close": 7.23, "volume": 196755.0}, {"date": "2022-10-10", "close": 7.2, "volume": 246263.0}, {"date": "2022-10-11", "close": 6.91, "volume": 283672.0}, {"date": "2022-10-12", "close": 6.68, "volume": 265246.0}, {"date": "2022-10-13", "close": 6.61, "volume": 339418.0}, {"date": "2022-10-14", "close": 6.23, "volume": 239263.0}, {"date": "2022-10-17", "close": 6.27, "volume": 371672.0}, {"date": "2022-10-18", "close": 6.98, "volume": 479609.0}, {"date": "2022-10-19", "close": 6.5, "volume": 313517.0}, {"date": "2022-10-20", "close": 6.56, "volume": 165800.0}, {"date": "2022-10-21", "close": 6.68, "volume": 186759.0}, {"date": "2022-10-24", "close": 6.94, "volume": 232260.0}, {"date": "2022-10-25", "close": 7.3, "volume": 310948.0}, {"date": "2022-10-26", "close": 7.35, "volume": 406743.0}, {"date": "2022-10-27", "close": 7.1, "volume": 996245.0}, {"date": "2022-10-28", "close": 7.7, "volume": 323594.0}, {"date": "2022-10-31", "close": 7.83, "volume": 448100.0}, {"date": "2022-11-01", "close": 7.77, "volume": 285360.0}, {"date": "2022-11-02", "close": 7.39, "volume": 222503.0}, {"date": "2022-11-03", "close": 7.49, "volume": 172584.0}, {"date": "2022-11-04", "close": 7.65, "volume": 233405.0}, {"date": "2022-11-07", "close": 7.03, "volume": 261501.0}, {"date": "2022-11-08", "close": 6.43, "volume": 486619.0}, {"date": "2022-11-09", "close": 6.79, "volume": 525948.0}, {"date": "2022-11-10", "close": 8.17, "volume": 351146.0}, {"date": "2022-11-11", "close": 8.58, "volume": 284895.0}, {"date": "2022-11-14", "close": 7.82, "volume": 222636.0}, {"date": "2022-11-15", "close": 8.21, "volume": 230519.0}, {"date": "2022-11-16", "close": 7.46, "volume": 193182.0}, {"date": "2022-11-17", "close": 6.99, "volume": 198842.0}, {"date": "2022-11-18", "close": 6.56, "volume": 281787.0}, {"date": "2022-11-21", "close": 6.16, "volume": 310502.0}, {"date": "2022-11-22", "close": 6.12, "volume": 320731.0}, {"date": "2022-11-23", "close": 6.18, "volume": 284117.0}, {"date": "2022-11-25", "close": 6.46, "volume": 162523.0}, {"date": "2022-11-28", "close": 6.07, "volume": 394186.0}, {"date": "2022-11-29", "close": 6.13, "volume": 292144.0}, {"date": "2022-11-30", "close": 6.46, "volume": 417712.0}, {"date": "2022-12-01", "close": 6.86, "volume": 263431.0}, {"date": "2022-12-02", "close": 7.06, "volume": 352795.0}, {"date": "2022-12-05", "close": 6.8, "volume": 254576.0}, {"date": "2022-12-06", "close": 6.68, "volume": 191328.0}, {"date": "2022-12-07", "close": 6.47, "volume": 217943.0}, {"date": "2022-12-08", "close": 6.51, "volume": 280858.0}, {"date": "2022-12-09", "close": 6.06, "volume": 226699.0}, {"date": "2022-12-12", "close": 6.3, "volume": 325134.0}, {"date": "2022-12-13", "close": 6.2, "volume": 317977.0}, {"date": "2022-12-14", "close": 6.24, "volume": 488029.0}, {"date": "2022-12-15", "close": 6.32, "volume": 434122.0}, {"date": "2022-12-16", "close": 6.26, "volume": 1102807.0}, {"date": "2022-12-19", "close": 5.52, "volume": 625534.0}, {"date": "2022-12-20", "close": 5.44, "volume": 535647.0}, {"date": "2022-12-21", "close": 5.5, "volume": 265301.0}, {"date": "2022-12-22", "close": 5.68, "volume": 346523.0}, {"date": "2022-12-23", "close": 5.65, "volume": 297127.0}, {"date": "2022-12-27", "close": 5.07, "volume": 241963.0}, {"date": "2022-12-28", "close": 5.03, "volume": 248193.0}, {"date": "2022-12-29", "close": 5.68, "volume": 290997.0}, {"date": "2022-12-30", "close": 5.8, "volume": 236257.0}, {"date": "2023-01-03", "close": 5.85, "volume": 287070.0}, {"date": "2023-01-04", "close": 4.56, "volume": 787073.0}, {"date": "2023-01-05", "close": 4.24, "volume": 1096521.0}, {"date": "2023-01-06", "close": 4.6, "volume": 429637.0}, {"date": "2023-01-09", "close": 5.04, "volume": 437007.0}, {"date": "2023-01-10", "close": 5.67, "volume": 361860.0}, {"date": "2023-01-11", "close": 5.88, "volume": 240602.0}, {"date": "2023-01-12", "close": 5.61, "volume": 210384.0}, {"date": "2023-01-13", "close": 5.2, "volume": 270137.0}, {"date": "2023-01-17", "close": 5.44, "volume": 301484.0}, {"date": "2023-01-18", "close": 5.36, "volume": 261627.0}, {"date": "2023-01-19", "close": 5.24, "volume": 341209.0}, {"date": "2023-01-20", "close": 5.11, "volume": 287282.0}, {"date": "2023-01-23", "close": 5.12, "volume": 376588.0}, {"date": "2023-01-24", "close": 4.98, "volume": 335525.0}, {"date": "2023-01-25", "close": 4.97, "volume": 180811.0}, {"date": "2023-01-26", "close": 4.93, "volume": 174603.0}, {"date": "2023-01-27", "close": 5.07, "volume": 150142.0}, {"date": "2023-01-30", "close": 4.56, "volume": 463002.0}, {"date": "2023-01-31", "close": 4.55, "volume": 288304.0}, {"date": "2023-02-01", "close": 4.82, "volume": 366502.0}, {"date": "2023-02-02", "close": 5.455, "volume": 530970.0}, {"date": "2023-02-03", "close": 5.51, "volume": 543251.0}, {"date": "2023-02-06", "close": 4.71, "volume": 613840.0}, {"date": "2023-02-07", "close": 4.78, "volume": 514709.0}, {"date": "2023-02-08", "close": 4.75, "volume": 207161.0}, {"date": "2023-02-09", "close": 4.57, "volume": 279435.0}, {"date": "2023-02-10", "close": 4.64, "volume": 183618.0}, {"date": "2023-02-13", "close": 4.7, "volume": 269743.0}, {"date": "2023-02-14", "close": 4.55, "volume": 289521.0}, {"date": "2023-02-15", "close": 4.59, "volume": 329271.0}, {"date": "2023-02-16", "close": 4.41, "volume": 337798.0}, {"date": "2023-02-17", "close": 4.44, "volume": 431479.0}, {"date": "2023-02-21", "close": 3.94, "volume": 670603.0}, {"date": "2023-02-22", "close": 3.97, "volume": 509947.0}, {"date": "2023-02-23", "close": 3.93, "volume": 449406.0}, {"date": "2023-02-24", "close": 3.72, "volume": 371594.0}, {"date": "2023-02-27", "close": 3.91, "volume": 878329.0}, {"date": "2023-02-28", "close": 4.09, "volume": 457487.0}, {"date": "2023-03-01", "close": 3.91, "volume": 318099.0}, {"date": "2023-03-02", "close": 4.21, "volume": 409487.0}, {"date": "2023-03-03", "close": 5.45, "volume": 3145680.0}, {"date": "2023-03-06", "close": 4.99, "volume": 783759.0}, {"date": "2023-03-07", "close": 4.725, "volume": 532718.0}, {"date": "2023-03-08", "close": 4.66, "volume": 337749.0}, {"date": "2023-03-09", "close": 4.49, "volume": 235513.0}, {"date": "2023-03-10", "close": 4.33, "volume": 336490.0}, {"date": "2023-03-13", "close": 4.47, "volume": 342329.0}, {"date": "2023-03-14", "close": 4.51, "volume": 379367.0}, {"date": "2023-03-15", "close": 4.58, "volume": 528491.0}, {"date": "2023-03-16", "close": 4.73, "volume": 451648.0}, {"date": "2023-03-17", "close": 4.49, "volume": 694985.0}, {"date": "2023-03-20", "close": 4.04, "volume": 691419.0}, {"date": "2023-03-21", "close": 4.19, "volume": 517484.0}, {"date": "2023-03-22", "close": 3.635, "volume": 422072.0}, {"date": "2023-03-23", "close": 3.78, "volume": 500769.0}, {"date": "2023-03-24", "close": 3.76, "volume": 415136.0}, {"date": "2023-03-27", "close": 3.83, "volume": 281499.0}, {"date": "2023-03-28", "close": 3.67, "volume": 268190.0}, {"date": "2023-03-29", "close": 3.73, "volume": 389832.0}, {"date": "2023-03-30", "close": 3.6, "volume": 191995.0}, {"date": "2023-03-31", "close": 3.86, "volume": 446417.0}, {"date": "2023-04-03", "close": 3.76, "volume": 238730.0}, {"date": "2023-04-04", "close": 3.7, "volume": 352272.0}, {"date": "2023-04-05", "close": 3.57, "volume": 325427.0}, {"date": "2023-04-06", "close": 3.72, "volume": 524705.0}, {"date": "2023-04-10", "close": 3.73, "volume": 363909.0}, {"date": "2023-04-11", "close": 3.87, "volume": 377838.0}, {"date": "2023-04-12", "close": 3.88, "volume": 301457.0}, {"date": "2023-04-13", "close": 4.17, "volume": 532866.0}, {"date": "2023-04-14", "close": 3.9, "volume": 245407.0}, {"date": "2023-04-17", "close": 4.07, "volume": 212533.0}, {"date": "2023-04-18", "close": 3.89, "volume": 135822.0}, {"date": "2023-04-19", "close": 3.89, "volume": 102615.0}, {"date": "2023-04-20", "close": 3.68, "volume": 125084.0}, {"date": "2023-04-21", "close": 3.77, "volume": 133559.0}, {"date": "2023-04-24", "close": 3.75, "volume": 170415.0}, {"date": "2023-04-25", "close": 3.54, "volume": 390096.0}, {"date": "2023-04-26", "close": 3.23, "volume": 321916.0}, {"date": "2023-04-27", "close": 3.22, "volume": 170092.0}, {"date": "2023-04-28", "close": 3.34, "volume": 323362.0}, {"date": "2023-05-01", "close": 3.43, "volume": 235677.0}, {"date": "2023-05-02", "close": 3.26, "volume": 244799.0}, {"date": "2023-05-03", "close": 3.4, "volume": 264708.0}, {"date": "2023-05-04", "close": 3.45, "volume": 183525.0}, {"date": "2023-05-05", "close": 3.62, "volume": 277350.0}, {"date": "2023-05-08", "close": 3.56, "volume": 195578.0}, {"date": "2023-05-09", "close": 3.64, "volume": 199856.0}, {"date": "2023-05-10", "close": 3.48, "volume": 307983.0}, {"date": "2023-05-11", "close": 3.3, "volume": 250534.0}, {"date": "2023-05-12", "close": 3.16, "volume": 251472.0}, {"date": "2023-05-15", "close": 3.3, "volume": 321669.0}, {"date": "2023-05-16", "close": 3.24, "volume": 262054.0}, {"date": "2023-05-17", "close": 3.61, "volume": 319100.0}, {"date": "2023-05-18", "close": 3.61, "volume": 161952.0}, {"date": "2023-05-19", "close": 3.79, "volume": 156287.0}, {"date": "2023-05-22", "close": 3.95, "volume": 335762.0}, {"date": "2023-05-23", "close": 3.86, "volume": 255087.0}, {"date": "2023-05-24", "close": 3.94, "volume": 441692.0}, {"date": "2023-05-25", "close": 3.68, "volume": 151703.0}, {"date": "2023-05-26", "close": 3.57, "volume": 225390.0}, {"date": "2023-05-30", "close": 3.73, "volume": 368119.0}, {"date": "2023-05-31", "close": 3.68, "volume": 1027376.0}, {"date": "2023-06-01", "close": 3.94, "volume": 194846.0}, {"date": "2023-06-02", "close": 4.07, "volume": 229644.0}, {"date": "2023-06-05", "close": 4.47, "volume": 395094.0}, {"date": "2023-06-06", "close": 4.86, "volume": 586610.0}, {"date": "2023-06-07", "close": 4.96, "volume": 318687.0}, {"date": "2023-06-08", "close": 4.76, "volume": 169090.0}, {"date": "2023-06-09", "close": 4.82, "volume": 121702.0}, {"date": "2023-06-12", "close": 4.47, "volume": 263227.0}, {"date": "2023-06-13", "close": 4.59, "volume": 289371.0}, {"date": "2023-06-14", "close": 4.33, "volume": 272856.0}, {"date": "2023-06-15", "close": 4.37, "volume": 268001.0}, {"date": "2023-06-16", "close": 4.43, "volume": 1258964.0}, {"date": "2023-06-20", "close": 4.62, "volume": 151437.0}, {"date": "2023-06-21", "close": 4.46, "volume": 160903.0}, {"date": "2023-06-22", "close": 4.51, "volume": 195425.0}, {"date": "2023-06-23", "close": 4.42, "volume": 1082617.0}, {"date": "2023-06-26", "close": 4.24, "volume": 229580.0}, {"date": "2023-06-27", "close": 4.26, "volume": 148135.0}, {"date": "2023-06-28", "close": 4.32, "volume": 103886.0}, {"date": "2023-06-29", "close": 4.32, "volume": 115249.0}, {"date": "2023-06-30", "close": 4.27, "volume": 138435.0}, {"date": "2023-07-03", "close": 4.08, "volume": 160898.0}, {"date": "2023-07-05", "close": 4.26, "volume": 167510.0}, {"date": "2023-07-06", "close": 4.13, "volume": 126791.0}, {"date": "2023-07-07", "close": 4.22, "volume": 92782.0}, {"date": "2023-07-10", "close": 4.61, "volume": 156031.0}, {"date": "2023-07-11", "close": 4.84, "volume": 165966.0}, {"date": "2023-07-12", "close": 4.96, "volume": 128206.0}, {"date": "2023-07-13", "close": 5.17, "volume": 253435.0}, {"date": "2023-07-14", "close": 4.78, "volume": 168822.0}, {"date": "2023-07-17", "close": 4.93, "volume": 129557.0}, {"date": "2023-07-18", "close": 5.03, "volume": 117878.0}, {"date": "2023-07-19", "close": 5.33, "volume": 131094.0}, {"date": "2023-07-20", "close": 5.52, "volume": 192000.0}, {"date": "2023-07-21", "close": 5.1, "volume": 338351.0}, {"date": "2023-07-24", "close": 4.73, "volume": 288839.0}, {"date": "2023-07-25", "close": 4.84, "volume": 78180.0}, {"date": "2023-07-26", "close": 5.02, "volume": 90928.0}, {"date": "2023-07-27", "close": 4.91, "volume": 200438.0}, {"date": "2023-07-28", "close": 4.95, "volume": 94494.0}, {"date": "2023-07-31", "close": 5.06, "volume": 107327.0}, {"date": "2023-08-01", "close": 4.85, "volume": 318850.0}, {"date": "2023-08-02", "close": 4.84, "volume": 98737.0}, {"date": "2023-08-03", "close": 4.81, "volume": 95093.0}, {"date": "2023-08-04", "close": 4.97, "volume": 141148.0}, {"date": "2023-08-07", "close": 4.63, "volume": 99895.0}, {"date": "2023-08-08", "close": 4.66, "volume": 84485.0}, {"date": "2023-08-09", "close": 3.09, "volume": 958392.0}, {"date": "2023-08-10", "close": 2.79, "volume": 609195.0}, {"date": "2023-08-11", "close": 2.75, "volume": 496464.0}, {"date": "2023-08-14", "close": 2.81, "volume": 418261.0}, {"date": "2023-08-15", "close": 2.69, "volume": 423621.0}, {"date": "2023-08-16", "close": 2.57, "volume": 368705.0}, {"date": "2023-08-17", "close": 2.56, "volume": 308724.0}, {"date": "2023-08-18", "close": 2.5, "volume": 450682.0}, {"date": "2023-08-21", "close": 2.45, "volume": 408983.0}, {"date": "2023-08-22", "close": 2.38, "volume": 423606.0}, {"date": "2023-08-23", "close": 2.39, "volume": 562755.0}, {"date": "2023-08-24", "close": 2.45, "volume": 535997.0}, {"date": "2023-08-25", "close": 2.5, "volume": 449030.0}, {"date": "2023-08-28", "close": 2.495, "volume": 332422.0}, {"date": "2023-08-29", "close": 2.61, "volume": 325129.0}, {"date": "2023-08-30", "close": 2.58, "volume": 227028.0}, {"date": "2023-08-31", "close": 2.63, "volume": 242599.0}, {"date": "2023-09-01", "close": 2.72, "volume": 243648.0}, {"date": "2023-09-05", "close": 2.66, "volume": 281650.0}, {"date": "2023-09-06", "close": 2.63, "volume": 178303.0}, {"date": "2023-09-07", "close": 2.61, "volume": 329285.0}, {"date": "2023-09-08", "close": 2.58, "volume": 175167.0}, {"date": "2023-09-11", "close": 2.59, "volume": 263165.0}, {"date": "2023-09-12", "close": 2.57, "volume": 266847.0}, {"date": "2023-09-13", "close": 2.58, "volume": 370784.0}, {"date": "2023-09-14", "close": 2.57, "volume": 272402.0}, {"date": "2023-09-15", "close": 2.56, "volume": 512767.0}, {"date": "2023-09-18", "close": 2.4, "volume": 249795.0}, {"date": "2023-09-19", "close": 2.42, "volume": 283408.0}, {"date": "2023-09-20", "close": 2.35, "volume": 182522.0}, {"date": "2023-09-21", "close": 2.27, "volume": 268594.0}, {"date": "2023-09-22", "close": 2.29, "volume": 220543.0}, {"date": "2023-09-25", "close": 2.29, "volume": 198984.0}, {"date": "2023-09-26", "close": 2.24, "volume": 207141.0}, {"date": "2023-09-27", "close": 2.19, "volume": 285988.0}, {"date": "2023-09-28", "close": 2.18, "volume": 211398.0}, {"date": "2023-09-29", "close": 2.21, "volume": 132395.0}, {"date": "2023-10-02", "close": 2.22, "volume": 233090.0}, {"date": "2023-10-03", "close": 2.16, "volume": 172219.0}, {"date": "2023-10-04", "close": 2.11, "volume": 197514.0}, {"date": "2023-10-05", "close": 2.1, "volume": 217185.0}, {"date": "2023-10-06", "close": 2.14, "volume": 124475.0}, {"date": "2023-10-09", "close": 2.0, "volume": 204725.0}, {"date": "2023-10-10", "close": 2.08, "volume": 348662.0}, {"date": "2023-10-11", "close": 1.89, "volume": 496212.0}, {"date": "2023-10-12", "close": 1.84, "volume": 253559.0}, {"date": "2023-10-13", "close": 1.81, "volume": 436934.0}, {"date": "2023-10-16", "close": 1.96, "volume": 345747.0}, {"date": "2023-10-17", "close": 2.0, "volume": 384660.0}, {"date": "2023-10-18", "close": 1.87, "volume": 331809.0}, {"date": "2023-10-19", "close": 1.85, "volume": 280416.0}, {"date": "2023-10-20", "close": 1.82, "volume": 301288.0}, {"date": "2023-10-23", "close": 1.84, "volume": 226426.0}, {"date": "2023-10-24", "close": 1.84, "volume": 239112.0}, {"date": "2023-10-25", "close": 1.77, "volume": 266284.0}, {"date": "2023-10-26", "close": 1.77, "volume": 175729.0}, {"date": "2023-10-27", "close": 1.69, "volume": 208882.0}, {"date": "2023-10-30", "close": 1.69, "volume": 195376.0}, {"date": "2023-10-31", "close": 1.64, "volume": 234086.0}, {"date": "2023-11-01", "close": 1.63, "volume": 284404.0}, {"date": "2023-11-02", "close": 1.65, "volume": 378419.0}, {"date": "2023-11-03", "close": 1.82, "volume": 437481.0}, {"date": "2023-11-06", "close": 1.76, "volume": 438066.0}, {"date": "2023-11-07", "close": 1.72, "volume": 273895.0}, {"date": "2023-11-08", "close": 1.63, "volume": 562585.0}, {"date": "2023-11-09", "close": 1.615, "volume": 350108.0}, {"date": "2023-11-10", "close": 1.56, "volume": 679697.0}, {"date": "2023-11-13", "close": 1.59, "volume": 424627.0}, {"date": "2023-11-14", "close": 1.66, "volume": 538704.0}, {"date": "2023-11-15", "close": 1.66, "volume": 510801.0}, {"date": "2023-11-16", "close": 1.47, "volume": 652467.0}, {"date": "2023-11-17", "close": 1.5, "volume": 901379.0}, {"date": "2023-11-20", "close": 1.75, "volume": 1123529.0}, {"date": "2023-11-21", "close": 1.62, "volume": 744868.0}, {"date": "2023-11-22", "close": 1.64, "volume": 606073.0}, {"date": "2023-11-24", "close": 1.7, "volume": 360282.0}, {"date": "2023-11-27", "close": 1.68, "volume": 309107.0}, {"date": "2023-11-28", "close": 1.67, "volume": 566242.0}, {"date": "2023-11-29", "close": 1.66, "volume": 329213.0}, {"date": "2023-11-30", "close": 1.61, "volume": 624007.0}, {"date": "2023-12-01", "close": 1.69, "volume": 275999.0}, {"date": "2023-12-04", "close": 1.71, "volume": 278235.0}, {"date": "2023-12-05", "close": 1.66, "volume": 208282.0}, {"date": "2023-12-06", "close": 1.67, "volume": 351082.0}, {"date": "2023-12-07", "close": 1.67, "volume": 180526.0}, {"date": "2023-12-08", "close": 1.71, "volume": 273028.0}, {"date": "2023-12-11", "close": 1.65, "volume": 567071.0}, {"date": "2023-12-12", "close": 1.67, "volume": 312131.0}, {"date": "2023-12-13", "close": 1.85, "volume": 730632.0}, {"date": "2023-12-14", "close": 1.88, "volume": 660345.0}, {"date": "2023-12-15", "close": 1.75, "volume": 1144191.0}, {"date": "2023-12-18", "close": 1.76, "volume": 669358.0}, {"date": "2023-12-19", "close": 1.8, "volume": 444751.0}, {"date": "2023-12-20", "close": 1.67, "volume": 500082.0}, {"date": "2023-12-21", "close": 1.75, "volume": 364085.0}, {"date": "2023-12-22", "close": 1.82, "volume": 787960.0}, {"date": "2023-12-26", "close": 1.8, "volume": 896707.0}, {"date": "2023-12-27", "close": 1.89, "volume": 391392.0}, {"date": "2023-12-28", "close": 1.97, "volume": 317311.0}, {"date": "2023-12-29", "close": 1.94, "volume": 522413.0}, {"date": "2024-01-02", "close": 1.94, "volume": 396936.0}, {"date": "2024-01-03", "close": 1.89, "volume": 563207.0}, {"date": "2024-01-04", "close": 1.88, "volume": 277569.0}, {"date": "2024-01-05", "close": 1.83, "volume": 384424.0}, {"date": "2024-01-08", "close": 1.88, "volume": 408718.0}, {"date": "2024-01-09", "close": 1.9, "volume": 283239.0}, {"date": "2024-01-10", "close": 1.9, "volume": 364207.0}, {"date": "2024-01-11", "close": 1.82, "volume": 286458.0}, {"date": "2024-01-12", "close": 1.79, "volume": 380759.0}, {"date": "2024-01-16", "close": 1.75, "volume": 555163.0}, {"date": "2024-01-17", "close": 1.69, "volume": 358799.0}, {"date": "2024-01-18", "close": 1.61, "volume": 429104.0}, {"date": "2024-01-19", "close": 1.61, "volume": 363401.0}, {"date": "2024-01-22", "close": 1.64, "volume": 311406.0}, {"date": "2024-01-23", "close": 1.64, "volume": 231585.0}, {"date": "2024-01-24", "close": 1.68, "volume": 266823.0}, {"date": "2024-01-25", "close": 1.69, "volume": 316268.0}, {"date": "2024-01-26", "close": 1.77, "volume": 345432.0}, {"date": "2024-01-29", "close": 1.82, "volume": 283190.0}, {"date": "2024-01-30", "close": 1.75, "volume": 214491.0}, {"date": "2024-01-31", "close": 1.72, "volume": 207405.0}, {"date": "2024-02-01", "close": 1.72, "volume": 155627.0}, {"date": "2024-02-02", "close": 1.71, "volume": 266935.0}, {"date": "2024-02-05", "close": 1.67, "volume": 206215.0}, {"date": "2024-02-06", "close": 1.77, "volume": 239577.0}, {"date": "2024-02-07", "close": 1.76, "volume": 281697.0}, {"date": "2024-02-08", "close": 1.78, "volume": 267816.0}, {"date": "2024-02-09", "close": 1.78, "volume": 278685.0}, {"date": "2024-02-12", "close": 1.78, "volume": 460959.0}, {"date": "2024-02-13", "close": 1.595, "volume": 468328.0}, {"date": "2024-02-14", "close": 1.585, "volume": 304138.0}, {"date": "2024-02-15", "close": 1.67, "volume": 267238.0}, {"date": "2024-02-16", "close": 1.65, "volume": 351612.0}, {"date": "2024-02-20", "close": 1.57, "volume": 846115.0}, {"date": "2024-02-21", "close": 1.57, "volume": 436174.0}, {"date": "2024-02-22", "close": 1.57, "volume": 623705.0}, {"date": "2024-02-23", "close": 1.54, "volume": 323427.0}, {"date": "2024-02-26", "close": 1.68, "volume": 405989.0}, {"date": "2024-02-27", "close": 1.79, "volume": 1025612.0}, {"date": "2024-02-28", "close": 1.8, "volume": 287390.0}, {"date": "2024-02-29", "close": 1.82, "volume": 505693.0}, {"date": "2024-03-01", "close": 1.82, "volume": 723052.0}, {"date": "2024-03-04", "close": 1.92, "volume": 802202.0}, {"date": "2024-03-05", "close": 1.91, "volume": 2674891.0}, {"date": "2024-03-06", "close": 2.01, "volume": 703020.0}, {"date": "2024-03-07", "close": 2.08, "volume": 851355.0}, {"date": "2024-03-08", "close": 2.09, "volume": 933472.0}, {"date": "2024-03-11", "close": 1.96, "volume": 422582.0}, {"date": "2024-03-12", "close": 1.92, "volume": 517546.0}, {"date": "2024-03-13", "close": 1.9, "volume": 410930.0}, {"date": "2024-03-14", "close": 1.8, "volume": 467876.0}, {"date": "2024-03-15", "close": 1.98, "volume": 886549.0}, {"date": "2024-03-18", "close": 1.89, "volume": 373038.0}, {"date": "2024-03-19", "close": 1.92, "volume": 256011.0}, {"date": "2024-03-20", "close": 1.93, "volume": 362427.0}, {"date": "2024-03-21", "close": 1.9, "volume": 239564.0}, {"date": "2024-03-22", "close": 1.9, "volume": 231584.0}, {"date": "2024-03-25", "close": 1.91, "volume": 235602.0}, {"date": "2024-03-26", "close": 1.83, "volume": 333074.0}, {"date": "2024-03-27", "close": 1.94, "volume": 231873.0}, {"date": "2024-03-28", "close": 1.9, "volume": 384227.0}, {"date": "2024-04-01", "close": 1.87, "volume": 485955.0}, {"date": "2024-04-02", "close": 1.77, "volume": 424617.0}, {"date": "2024-04-03", "close": 1.82, "volume": 410098.0}, {"date": "2024-04-04", "close": 1.72, "volume": 260736.0}, {"date": "2024-04-05", "close": 1.72, "volume": 162149.0}, {"date": "2024-04-08", "close": 1.73, "volume": 229831.0}, {"date": "2024-04-09", "close": 1.76, "volume": 234465.0}, {"date": "2024-04-10", "close": 1.76, "volume": 291115.0}, {"date": "2024-04-11", "close": 1.73, "volume": 161623.0}, {"date": "2024-04-12", "close": 1.84, "volume": 1532239.0}, {"date": "2024-04-15", "close": 1.79, "volume": 1043092.0}, {"date": "2024-04-16", "close": 1.75, "volume": 418875.0}, {"date": "2024-04-17", "close": 1.69, "volume": 377550.0}, {"date": "2024-04-18", "close": 1.75, "volume": 601510.0}, {"date": "2024-04-19", "close": 1.66, "volume": 669226.0}, {"date": "2024-04-22", "close": 1.67, "volume": 727767.0}, {"date": "2024-04-23", "close": 1.81, "volume": 1543371.0}, {"date": "2024-04-24", "close": 1.77, "volume": 207641.0}, {"date": "2024-04-25", "close": 1.75, "volume": 259123.0}, {"date": "2024-04-26", "close": 1.91, "volume": 957441.0}, {"date": "2024-04-29", "close": 1.95, "volume": 620893.0}, {"date": "2024-04-30", "close": 2.08, "volume": 604846.0}, {"date": "2024-05-01", "close": 2.12, "volume": 444396.0}, {"date": "2024-05-02", "close": 2.16, "volume": 216310.0}, {"date": "2024-05-03", "close": 2.24, "volume": 232183.0}, {"date": "2024-05-06", "close": 2.24, "volume": 213644.0}, {"date": "2024-05-07", "close": 2.21, "volume": 124742.0}, {"date": "2024-05-08", "close": 2.23, "volume": 381172.0}, {"date": "2024-05-09", "close": 2.06, "volume": 1110340.0}, {"date": "2024-05-10", "close": 1.995, "volume": 528350.0}, {"date": "2024-05-13", "close": 1.99, "volume": 310908.0}, {"date": "2024-05-14", "close": 2.16, "volume": 836154.0}, {"date": "2024-05-15", "close": 2.14, "volume": 327347.0}, {"date": "2024-05-16", "close": 2.12, "volume": 377112.0}, {"date": "2024-05-17", "close": 2.11, "volume": 342738.0}, {"date": "2024-05-20", "close": 2.08, "volume": 234323.0}, {"date": "2024-05-21", "close": 2.06, "volume": 433080.0}, {"date": "2024-05-22", "close": 2.02, "volume": 200077.0}, {"date": "2024-05-23", "close": 1.98, "volume": 727274.0}, {"date": "2024-05-24", "close": 1.94, "volume": 333152.0}, {"date": "2024-05-28", "close": 1.88, "volume": 336676.0}, {"date": "2024-05-29", "close": 1.81, "volume": 323743.0}, {"date": "2024-05-30", "close": 1.77, "volume": 354165.0}, {"date": "2024-05-31", "close": 1.8, "volume": 700620.0}, {"date": "2024-06-03", "close": 1.79, "volume": 523123.0}, {"date": "2024-06-04", "close": 1.8, "volume": 358507.0}, {"date": "2024-06-05", "close": 1.8, "volume": 622719.0}, {"date": "2024-06-06", "close": 1.76, "volume": 490936.0}, {"date": "2024-06-07", "close": 1.73, "volume": 340164.0}, {"date": "2024-06-10", "close": 1.81, "volume": 874857.0}, {"date": "2024-06-11", "close": 1.81, "volume": 364267.0}, {"date": "2024-06-12", "close": 1.87, "volume": 518972.0}, {"date": "2024-06-13", "close": 1.81, "volume": 250960.0}, {"date": "2024-06-14", "close": 1.78, "volume": 421948.0}, {"date": "2024-06-17", "close": 1.72, "volume": 405799.0}, {"date": "2024-06-18", "close": 1.67, "volume": 370291.0}, {"date": "2024-06-20", "close": 1.65, "volume": 512839.0}, {"date": "2024-06-21", "close": 1.7, "volume": 714046.0}, {"date": "2024-06-24", "close": 1.73, "volume": 544531.0}, {"date": "2024-06-25", "close": 1.7, "volume": 659707.0}, {"date": "2024-06-26", "close": 1.67, "volume": 614195.0}, {"date": "2024-06-27", "close": 1.75, "volume": 702990.0}, {"date": "2024-06-28", "close": 1.68, "volume": 7866418.0}, {"date": "2024-07-01", "close": 1.69, "volume": 865210.0}, {"date": "2024-07-02", "close": 1.64, "volume": 742962.0}, {"date": "2024-07-03", "close": 1.64, "volume": 221239.0}, {"date": "2024-07-05", "close": 1.62, "volume": 339627.0}, {"date": "2024-07-08", "close": 1.6, "volume": 404176.0}, {"date": "2024-07-09", "close": 1.59, "volume": 339636.0}, {"date": "2024-07-10", "close": 1.59, "volume": 253883.0}, {"date": "2024-07-11", "close": 1.84, "volume": 1133678.0}, {"date": "2024-07-12", "close": 1.86, "volume": 784682.0}, {"date": "2024-07-15", "close": 1.83, "volume": 230490.0}, {"date": "2024-07-16", "close": 1.93, "volume": 526671.0}, {"date": "2024-07-17", "close": 1.86, "volume": 502769.0}, {"date": "2024-07-18", "close": 1.8, "volume": 353308.0}, {"date": "2024-07-19", "close": 1.8, "volume": 203192.0}, {"date": "2024-07-22", "close": 1.83, "volume": 307795.0}, {"date": "2024-07-23", "close": 2.0, "volume": 1246726.0}, {"date": "2024-07-24", "close": 2.04, "volume": 321225.0}, {"date": "2024-07-25", "close": 2.06, "volume": 1023034.0}, {"date": "2024-07-26", "close": 2.07, "volume": 375599.0}, {"date": "2024-07-29", "close": 1.98, "volume": 264510.0}, {"date": "2024-07-30", "close": 1.97, "volume": 344076.0}, {"date": "2024-07-31", "close": 1.98, "volume": 313792.0}, {"date": "2024-08-01", "close": 1.96, "volume": 240525.0}, {"date": "2024-08-02", "close": 1.84, "volume": 323615.0}, {"date": "2024-08-05", "close": 1.77, "volume": 382705.0}, {"date": "2024-08-06", "close": 1.78, "volume": 354993.0}, {"date": "2024-08-07", "close": 1.72, "volume": 106608.0}, {"date": "2024-08-08", "close": 1.73, "volume": 204005.0}, {"date": "2024-08-09", "close": 1.72, "volume": 256279.0}, {"date": "2024-08-12", "close": 1.7, "volume": 194303.0}, {"date": "2024-08-13", "close": 1.7, "volume": 147480.0}, {"date": "2024-08-14", "close": 1.66, "volume": 338079.0}, {"date": "2024-08-15", "close": 1.69, "volume": 172123.0}, {"date": "2024-08-16", "close": 1.69, "volume": 167551.0}, {"date": "2024-08-19", "close": 1.66, "volume": 619222.0}, {"date": "2024-08-20", "close": 1.68, "volume": 297425.0}, {"date": "2024-08-21", "close": 1.65, "volume": 340074.0}, {"date": "2024-08-22", "close": 1.62, "volume": 309741.0}, {"date": "2024-08-23", "close": 1.61, "volume": 364777.0}, {"date": "2024-08-26", "close": 1.64, "volume": 512632.0}, {"date": "2024-08-27", "close": 1.72, "volume": 829096.0}, {"date": "2024-08-28", "close": 1.67, "volume": 305237.0}, {"date": "2024-08-29", "close": 1.71, "volume": 120741.0}, {"date": "2024-08-30", "close": 1.68, "volume": 153118.0}, {"date": "2024-09-03", "close": 1.67, "volume": 255230.0}, {"date": "2024-09-04", "close": 1.65, "volume": 291552.0}, {"date": "2024-09-05", "close": 1.64, "volume": 176881.0}, {"date": "2024-09-06", "close": 1.64, "volume": 324820.0}, {"date": "2024-09-09", "close": 1.62, "volume": 171489.0}, {"date": "2024-09-10", "close": 1.59, "volume": 259592.0}, {"date": "2024-09-11", "close": 1.61, "volume": 138002.0}, {"date": "2024-09-12", "close": 1.64, "volume": 124289.0}, {"date": "2024-09-13", "close": 1.69, "volume": 172218.0}, {"date": "2024-09-16", "close": 1.68, "volume": 641815.0}, {"date": "2024-09-17", "close": 1.72, "volume": 450834.0}, {"date": "2024-09-18", "close": 1.77, "volume": 502785.0}, {"date": "2024-09-19", "close": 1.76, "volume": 250210.0}, {"date": "2024-09-20", "close": 1.72, "volume": 557353.0}, {"date": "2024-09-23", "close": 1.75, "volume": 269615.0}, {"date": "2024-09-24", "close": 1.74, "volume": 460924.0}, {"date": "2024-09-25", "close": 1.71, "volume": 348073.0}, {"date": "2024-09-26", "close": 1.785, "volume": 553941.0}, {"date": "2024-09-27", "close": 1.955, "volume": 716479.0}, {"date": "2024-09-30", "close": 1.97, "volume": 303506.0}, {"date": "2024-10-01", "close": 1.94, "volume": 357579.0}, {"date": "2024-10-02", "close": 1.9, "volume": 247185.0}, {"date": "2024-10-03", "close": 1.94, "volume": 209195.0}, {"date": "2024-10-04", "close": 2.0, "volume": 421362.0}, {"date": "2024-10-07", "close": 1.94, "volume": 204476.0}, {"date": "2024-10-08", "close": 1.94, "volume": 191326.0}, {"date": "2024-10-09", "close": 1.98, "volume": 185822.0}, {"date": "2024-10-10", "close": 1.92, "volume": 162363.0}, {"date": "2024-10-11", "close": 1.98, "volume": 281306.0}, {"date": "2024-10-14", "close": 1.99, "volume": 313358.0}, {"date": "2024-10-15", "close": 1.97, "volume": 127723.0}, {"date": "2024-10-16", "close": 1.98, "volume": 107639.0}, {"date": "2024-10-17", "close": 1.94, "volume": 180890.0}, {"date": "2024-10-18", "close": 1.93, "volume": 82038.0}, {"date": "2024-10-21", "close": 1.91, "volume": 309915.0}, {"date": "2024-10-22", "close": 1.86, "volume": 142487.0}, {"date": "2024-10-23", "close": 1.84, "volume": 78652.0}, {"date": "2024-10-24", "close": 1.85, "volume": 131572.0}, {"date": "2024-10-25", "close": 1.87, "volume": 117208.0}, {"date": "2024-10-28", "close": 1.94, "volume": 243018.0}, {"date": "2024-10-29", "close": 1.98, "volume": 252062.0}, {"date": "2024-10-30", "close": 1.98, "volume": 179107.0}, {"date": "2024-10-31", "close": 1.9, "volume": 75084.0}, {"date": "2024-11-01", "close": 1.9, "volume": 57837.0}, {"date": "2024-11-04", "close": 2.02, "volume": 150335.0}, {"date": "2024-11-05", "close": 2.03, "volume": 223309.0}, {"date": "2024-11-06", "close": 2.07, "volume": 289046.0}, {"date": "2024-11-07", "close": 2.22, "volume": 653253.0}, {"date": "2024-11-08", "close": 2.38, "volume": 431800.0}, {"date": "2024-11-11", "close": 2.24, "volume": 598347.0}, {"date": "2024-11-12", "close": 2.26, "volume": 264214.0}, {"date": "2024-11-13", "close": 2.31, "volume": 301679.0}, {"date": "2024-11-14", "close": 2.42, "volume": 538837.0}, {"date": "2024-11-15", "close": 2.31, "volume": 492426.0}, {"date": "2024-11-18", "close": 2.31, "volume": 264186.0}, {"date": "2024-11-19", "close": 2.28, "volume": 299299.0}, {"date": "2024-11-20", "close": 2.29, "volume": 261871.0}, {"date": "2024-11-21", "close": 2.38, "volume": 186478.0}, {"date": "2024-11-22", "close": 2.43, "volume": 257693.0}, {"date": "2024-11-25", "close": 2.38, "volume": 367136.0}, {"date": "2024-11-26", "close": 2.48, "volume": 319572.0}, {"date": "2024-11-27", "close": 2.5, "volume": 291590.0}, {"date": "2024-11-29", "close": 2.47, "volume": 41258.0}, {"date": "2024-12-02", "close": 2.53, "volume": 168742.0}, {"date": "2024-12-03", "close": 2.53, "volume": 100427.0}, {"date": "2024-12-04", "close": 2.47, "volume": 200410.0}, {"date": "2024-12-05", "close": 2.45, "volume": 165007.0}, {"date": "2024-12-06", "close": 2.48, "volume": 160144.0}, {"date": "2024-12-09", "close": 2.47, "volume": 239495.0}, {"date": "2024-12-10", "close": 2.55, "volume": 232234.0}, {"date": "2024-12-11", "close": 2.52, "volume": 328069.0}, {"date": "2024-12-12", "close": 2.46, "volume": 178327.0}, {"date": "2024-12-13", "close": 2.47, "volume": 127720.0}, {"date": "2024-12-16", "close": 2.48, "volume": 125625.0}, {"date": "2024-12-17", "close": 2.36, "volume": 316189.0}, {"date": "2024-12-18", "close": 2.27, "volume": 233897.0}, {"date": "2024-12-19", "close": 2.32, "volume": 172528.0}, {"date": "2024-12-20", "close": 2.31, "volume": 218671.0}, {"date": "2024-12-23", "close": 2.25, "volume": 147031.0}, {"date": "2024-12-24", "close": 2.21, "volume": 142824.0}, {"date": "2024-12-26", "close": 2.19, "volume": 258353.0}, {"date": "2024-12-27", "close": 2.26, "volume": 239857.0}, {"date": "2024-12-30", "close": 2.27, "volume": 386067.0}, {"date": "2024-12-31", "close": 2.31, "volume": 374415.0}, {"date": "2025-01-02", "close": 2.33, "volume": 139864.0}, {"date": "2025-01-03", "close": 2.47, "volume": 200629.0}, {"date": "2025-01-06", "close": 2.41, "volume": 309815.0}, {"date": "2025-01-07", "close": 2.45, "volume": 160683.0}, {"date": "2025-01-08", "close": 2.41, "volume": 217395.0}, {"date": "2025-01-10", "close": 2.4, "volume": 158204.0}, {"date": "2025-01-13", "close": 2.32, "volume": 159674.0}, {"date": "2025-01-14", "close": 2.29, "volume": 188226.0}, {"date": "2025-01-15", "close": 2.32, "volume": 90610.0}, {"date": "2025-01-16", "close": 2.31, "volume": 86663.0}, {"date": "2025-01-17", "close": 2.29, "volume": 118351.0}, {"date": "2025-01-21", "close": 2.36, "volume": 171549.0}, {"date": "2025-01-22", "close": 2.37, "volume": 81581.0}, {"date": "2025-01-23", "close": 2.41, "volume": 122937.0}, {"date": "2025-01-24", "close": 2.39, "volume": 231031.0}, {"date": "2025-01-27", "close": 2.39, "volume": 97785.0}, {"date": "2025-01-28", "close": 2.38, "volume": 67312.0}, {"date": "2025-01-29", "close": 2.33, "volume": 201932.0}, {"date": "2025-01-30", "close": 2.36, "volume": 87249.0}, {"date": "2025-01-31", "close": 2.39, "volume": 160161.0}, {"date": "2025-02-03", "close": 2.26, "volume": 263964.0}, {"date": "2025-02-04", "close": 2.28, "volume": 173061.0}, {"date": "2025-02-05", "close": 2.28, "volume": 73514.0}, {"date": "2025-02-06", "close": 2.33, "volume": 128141.0}, {"date": "2025-02-07", "close": 2.26, "volume": 175272.0}, {"date": "2025-02-10", "close": 2.3, "volume": 241094.0}, {"date": "2025-02-11", "close": 2.26, "volume": 246642.0}, {"date": "2025-02-12", "close": 2.25, "volume": 363340.0}, {"date": "2025-02-13", "close": 2.31, "volume": 207897.0}, {"date": "2025-02-14", "close": 2.31, "volume": 269366.0}, {"date": "2025-02-18", "close": 2.3, "volume": 153319.0}, {"date": "2025-02-19", "close": 2.34, "volume": 227053.0}, {"date": "2025-02-20", "close": 2.29, "volume": 551659.0}, {"date": "2025-02-21", "close": 2.26, "volume": 310904.0}, {"date": "2025-02-24", "close": 2.23, "volume": 296830.0}, {"date": "2025-02-25", "close": 2.25, "volume": 279956.0}, {"date": "2025-02-26", "close": 2.28, "volume": 326602.0}, {"date": "2025-02-27", "close": 2.2, "volume": 226267.0}, {"date": "2025-02-28", "close": 2.1, "volume": 531908.0}, {"date": "2025-03-03", "close": 2.06, "volume": 429091.0}, {"date": "2025-03-04", "close": 2.04, "volume": 634317.0}, {"date": "2025-03-05", "close": 2.04, "volume": 227893.0}, {"date": "2025-03-06", "close": 2.0, "volume": 262512.0}, {"date": "2025-03-07", "close": 1.96, "volume": 233237.0}, {"date": "2025-03-10", "close": 1.91, "volume": 270608.0}, {"date": "2025-03-11", "close": 1.93, "volume": 273187.0}, {"date": "2025-03-12", "close": 2.0, "volume": 154714.0}, {"date": "2025-03-13", "close": 1.97, "volume": 170449.0}, {"date": "2025-03-14", "close": 1.95, "volume": 166975.0}, {"date": "2025-03-17", "close": 1.94, "volume": 129950.0}, {"date": "2025-03-18", "close": 1.91, "volume": 170009.0}, {"date": "2025-03-19", "close": 1.92, "volume": 161519.0}, {"date": "2025-03-20", "close": 1.9, "volume": 138279.0}, {"date": "2025-03-21", "close": 1.88, "volume": 214435.0}, {"date": "2025-03-24", "close": 1.86, "volume": 112245.0}, {"date": "2025-03-25", "close": 1.81, "volume": 353947.0}, {"date": "2025-03-26", "close": 1.82, "volume": 364371.0}, {"date": "2025-03-27", "close": 1.8, "volume": 88785.0}, {"date": "2025-03-28", "close": 1.74, "volume": 140194.0}, {"date": "2025-03-31", "close": 1.69, "volume": 179303.0}, {"date": "2025-04-01", "close": 1.66, "volume": 542530.0}, {"date": "2025-04-02", "close": 1.69, "volume": 130604.0}, {"date": "2025-04-03", "close": 1.66, "volume": 310293.0}, {"date": "2025-04-04", "close": 1.71, "volume": 556306.0}, {"date": "2025-04-07", "close": 1.79, "volume": 247979.0}, {"date": "2025-04-08", "close": 1.8, "volume": 279897.0}, {"date": "2025-04-09", "close": 1.96, "volume": 543452.0}, {"date": "2025-04-10", "close": 2.07, "volume": 335453.0}, {"date": "2025-04-11", "close": 2.0, "volume": 308972.0}, {"date": "2025-04-14", "close": 2.09, "volume": 219563.0}, {"date": "2025-04-15", "close": 2.1, "volume": 185974.0}, {"date": "2025-04-16", "close": 1.98, "volume": 106413.0}, {"date": "2025-04-17", "close": 1.97, "volume": 207500.0}, {"date": "2025-04-21", "close": 1.97, "volume": 151146.0}, {"date": "2025-04-22", "close": 2.09, "volume": 161066.0}, {"date": "2025-04-23", "close": 2.04, "volume": 97129.0}, {"date": "2025-04-24", "close": 1.99, "volume": 168768.0}, {"date": "2025-04-25", "close": 1.97, "volume": 207671.0}, {"date": "2025-04-28", "close": 1.96, "volume": 119855.0}, {"date": "2025-04-29", "close": 1.93, "volume": 147312.0}, {"date": "2025-04-30", "close": 1.99, "volume": 243020.0}, {"date": "2025-05-01", "close": 2.04, "volume": 212169.0}, {"date": "2025-05-02", "close": 2.05, "volume": 212848.0}, {"date": "2025-05-05", "close": 1.97, "volume": 113552.0}, {"date": "2025-05-06", "close": 1.89, "volume": 170904.0}, {"date": "2025-05-07", "close": 1.85, "volume": 189921.0}, {"date": "2025-05-08", "close": 1.89, "volume": 189238.0}, {"date": "2025-05-09", "close": 1.84, "volume": 147375.0}, {"date": "2025-05-12", "close": 1.89, "volume": 217884.0}, {"date": "2025-05-13", "close": 1.92, "volume": 174363.0}, {"date": "2025-05-14", "close": 2.11, "volume": 761541.0}, {"date": "2025-05-15", "close": 2.08, "volume": 177380.0}, {"date": "2025-05-16", "close": 2.07, "volume": 309616.0}, {"date": "2025-05-19", "close": 2.07, "volume": 231471.0}, {"date": "2025-05-20", "close": 2.09, "volume": 699838.0}, {"date": "2025-05-21", "close": 2.08, "volume": 340407.0}, {"date": "2025-05-22", "close": 2.08, "volume": 206883.0}, {"date": "2025-05-23", "close": 2.1, "volume": 154694.0}, {"date": "2025-05-27", "close": 1.96, "volume": 940706.0}, {"date": "2025-05-28", "close": 1.99, "volume": 263141.0}, {"date": "2025-05-29", "close": 1.91, "volume": 3278579.0}, {"date": "2025-05-30", "close": 1.92, "volume": 326737.0}, {"date": "2025-06-02", "close": 2.14, "volume": 387503.0}, {"date": "2025-06-03", "close": 2.14, "volume": 168424.0}, {"date": "2025-06-04", "close": 2.19, "volume": 267888.0}, {"date": "2025-06-05", "close": 2.18, "volume": 222229.0}, {"date": "2025-06-06", "close": 2.28, "volume": 273569.0}, {"date": "2025-06-09", "close": 2.2, "volume": 275373.0}, {"date": "2025-06-10", "close": 2.23, "volume": 170391.0}, {"date": "2025-06-11", "close": 2.19, "volume": 190901.0}, {"date": "2025-06-12", "close": 2.13, "volume": 149235.0}, {"date": "2025-06-13", "close": 2.07, "volume": 184308.0}, {"date": "2025-06-16", "close": 2.02, "volume": 191279.0}, {"date": "2025-06-17", "close": 1.96, "volume": 171169.0}, {"date": "2025-06-18", "close": 1.98, "volume": 160059.0}, {"date": "2025-06-20", "close": 2.01, "volume": 336523.0}, {"date": "2025-06-23", "close": 1.97, "volume": 130650.0}, {"date": "2025-06-24", "close": 1.97, "volume": 132434.0}, {"date": "2025-06-25", "close": 2.03, "volume": 79600.0}, {"date": "2025-06-26", "close": 2.06, "volume": 182254.0}, {"date": "2025-06-27", "close": 2.12, "volume": 143975.0}, {"date": "2025-06-30", "close": 2.14, "volume": 111066.0}, {"date": "2025-07-01", "close": 2.19, "volume": 140312.0}, {"date": "2025-07-02", "close": 2.21, "volume": 148576.0}, {"date": "2025-07-03", "close": 2.27, "volume": 56239.0}, {"date": "2025-07-07", "close": 2.18, "volume": 103837.0}, {"date": "2025-07-08", "close": 2.17, "volume": 138288.0}, {"date": "2025-07-09", "close": 2.17, "volume": 61643.0}, {"date": "2025-07-10", "close": 2.19, "volume": 105326.0}, {"date": "2025-07-11", "close": 2.11, "volume": 61155.0}, {"date": "2025-07-14", "close": 2.13, "volume": 211334.0}, {"date": "2025-07-15", "close": 2.1, "volume": 119276.0}, {"date": "2025-07-16", "close": 2.12, "volume": 72621.0}, {"date": "2025-07-17", "close": 2.12, "volume": 44319.0}, {"date": "2025-07-18", "close": 2.11, "volume": 96593.0}, {"date": "2025-07-21", "close": 2.13, "volume": 56911.0}, {"date": "2025-07-22", "close": 2.15, "volume": 84351.0}, {"date": "2025-07-23", "close": 2.12, "volume": 110285.0}, {"date": "2025-07-24", "close": 2.18, "volume": 116674.0}, {"date": "2025-07-25", "close": 2.2, "volume": 61428.0}, {"date": "2025-07-28", "close": 2.2, "volume": 68256.0}, {"date": "2025-07-29", "close": 2.18, "volume": 82025.0}, {"date": "2025-07-30", "close": 2.17, "volume": 87776.0}, {"date": "2025-07-31", "close": 2.12, "volume": 75109.0}, {"date": "2025-08-01", "close": 2.13, "volume": 107673.0}, {"date": "2025-08-04", "close": 2.13, "volume": 34738.0}, {"date": "2025-08-05", "close": 2.12, "volume": 78637.0}, {"date": "2025-08-06", "close": 2.06, "volume": 139274.0}, {"date": "2025-08-07", "close": 2.01, "volume": 180409.0}, {"date": "2025-08-08", "close": 2.3, "volume": 692887.0}, {"date": "2025-08-11", "close": 2.21, "volume": 122993.0}, {"date": "2025-08-12", "close": 2.2, "volume": 61372.0}, {"date": "2025-08-13", "close": 2.17, "volume": 85595.0}, {"date": "2025-08-14", "close": 2.08, "volume": 134299.0}, {"date": "2025-08-15", "close": 2.07, "volume": 93753.0}, {"date": "2025-08-18", "close": 2.05, "volume": 123408.0}, {"date": "2025-08-19", "close": 2.04, "volume": 160299.0}, {"date": "2025-08-20", "close": 2.05, "volume": 263987.0}, {"date": "2025-08-21", "close": 2.05, "volume": 30444.0}, {"date": "2025-08-22", "close": 2.11, "volume": 79661.0}, {"date": "2025-08-25", "close": 2.1, "volume": 53823.0}, {"date": "2025-08-26", "close": 2.08, "volume": 45700.0}, {"date": "2025-08-27", "close": 2.06, "volume": 44100.0}, {"date": "2025-08-28", "close": 2.03, "volume": 58854.0}, {"date": "2025-08-29", "close": 2.05, "volume": 39897.0}, {"date": "2025-09-02", "close": 2.04, "volume": 60828.0}, {"date": "2025-09-03", "close": 2.02, "volume": 59733.0}, {"date": "2025-09-04", "close": 2.01, "volume": 1158930.0}, {"date": "2025-09-05", "close": 2.1, "volume": 64069.0}, {"date": "2025-09-08", "close": 2.03, "volume": 92642.0}, {"date": "2025-09-09", "close": 2.02, "volume": 35104.0}, {"date": "2025-09-10", "close": 2.07, "volume": 69131.0}, {"date": "2025-09-11", "close": 2.06, "volume": 155983.0}, {"date": "2025-09-12", "close": 2.05, "volume": 56522.0}, {"date": "2025-09-15", "close": 2.04, "volume": 151291.0}, {"date": "2025-09-16", "close": 2.09, "volume": 103391.0}, {"date": "2025-09-17", "close": 2.06, "volume": 123278.0}, {"date": "2025-09-18", "close": 2.2, "volume": 188934.0}, {"date": "2025-09-19", "close": 2.23, "volume": 420513.0}, {"date": "2025-09-22", "close": 2.21, "volume": 59130.0}, {"date": "2025-09-23", "close": 2.25, "volume": 120119.0}, {"date": "2025-09-24", "close": 2.25, "volume": 426498.0}, {"date": "2025-09-25", "close": 2.2, "volume": 54868.0}, {"date": "2025-09-26", "close": 2.27, "volume": 80679.0}, {"date": "2025-09-29", "close": 2.21, "volume": 54931.0}, {"date": "2025-09-30", "close": 2.17, "volume": 66432.0}, {"date": "2025-10-01", "close": 2.2, "volume": 51318.0}, {"date": "2025-10-02", "close": 2.21, "volume": 107708.0}, {"date": "2025-10-03", "close": 2.28, "volume": 272151.0}, {"date": "2025-10-06", "close": 2.26, "volume": 68158.0}, {"date": "2025-10-07", "close": 2.22, "volume": 65282.0}, {"date": "2025-10-08", "close": 2.25, "volume": 33397.0}, {"date": "2025-10-09", "close": 2.31, "volume": 102414.0}, {"date": "2025-10-10", "close": 2.21, "volume": 81617.0}, {"date": "2025-10-13", "close": 2.21, "volume": 63473.0}, {"date": "2025-10-14", "close": 2.21, "volume": 52524.0}, {"date": "2025-10-15", "close": 2.2, "volume": 93051.0}, {"date": "2025-10-16", "close": 2.21, "volume": 76984.0}, {"date": "2025-10-17", "close": 2.16, "volume": 67053.0}, {"date": "2025-10-20", "close": 2.2, "volume": 68026.0}, {"date": "2025-10-21", "close": 2.17, "volume": 66466.0}, {"date": "2025-10-22", "close": 2.15, "volume": 91854.0}, {"date": "2025-10-23", "close": 2.17, "volume": 68868.0}, {"date": "2025-10-24", "close": 2.31, "volume": 330409.0}, {"date": "2025-10-27", "close": 2.37, "volume": 137895.0}, {"date": "2025-10-28", "close": 2.29, "volume": 22651.0}, {"date": "2025-10-29", "close": 2.22, "volume": 53097.0}, {"date": "2025-10-30", "close": 2.23, "volume": 53539.0}, {"date": "2025-10-31", "close": 2.21, "volume": 34464.0}, {"date": "2025-11-03", "close": 2.27, "volume": 94777.0}, {"date": "2025-11-04", "close": 2.19, "volume": 132699.0}, {"date": "2025-11-05", "close": 2.17, "volume": 33246.0}, {"date": "2025-11-06", "close": 2.16, "volume": 123304.0}, {"date": "2025-11-07", "close": 2.09, "volume": 252764.0}, {"date": "2025-11-10", "close": 2.09, "volume": 83163.0}, {"date": "2025-11-11", "close": 2.07, "volume": 110434.0}, {"date": "2025-11-12", "close": 2.08, "volume": 143274.0}, {"date": "2025-11-13", "close": 2.04, "volume": 74620.0}, {"date": "2025-11-14", "close": 2.0, "volume": 380480.0}, {"date": "2025-11-17", "close": 2.01, "volume": 183189.0}, {"date": "2025-11-18", "close": 1.98, "volume": 173868.0}, {"date": "2025-11-19", "close": 2.0, "volume": 422379.0}, {"date": "2025-11-20", "close": 1.94, "volume": 123151.0}, {"date": "2025-11-21", "close": 1.97, "volume": 166358.0}, {"date": "2025-11-24", "close": 1.95, "volume": 145894.0}, {"date": "2025-11-25", "close": 1.93, "volume": 210088.0}, {"date": "2025-11-26", "close": 1.95, "volume": 57737.0}, {"date": "2025-11-28", "close": 1.92, "volume": 29079.0}, {"date": "2025-12-01", "close": 1.9, "volume": 89176.0}, {"date": "2025-12-02", "close": 1.89, "volume": 122433.0}, {"date": "2025-12-03", "close": 1.89, "volume": 148116.0}, {"date": "2025-12-04", "close": 1.92, "volume": 230832.0}, {"date": "2025-12-05", "close": 1.88, "volume": 103442.0}, {"date": "2025-12-08", "close": 1.85, "volume": 181583.0}, {"date": "2025-12-09", "close": 1.84, "volume": 106192.0}, {"date": "2025-12-10", "close": 1.83, "volume": 220011.0}, {"date": "2025-12-11", "close": 1.81, "volume": 221027.0}, {"date": "2025-12-12", "close": 1.76, "volume": 295349.0}, {"date": "2025-12-15", "close": 1.82, "volume": 237688.0}, {"date": "2025-12-16", "close": 1.84, "volume": 129231.0}, {"date": "2025-12-17", "close": 1.83, "volume": 197871.0}, {"date": "2025-12-18", "close": 1.82, "volume": 137373.0}, {"date": "2025-12-19", "close": 1.79, "volume": 287543.0}, {"date": "2025-12-22", "close": 1.82, "volume": 249609.0}, {"date": "2025-12-23", "close": 1.81, "volume": 315555.0}, {"date": "2025-12-24", "close": 1.84, "volume": 241133.0}, {"date": "2025-12-26", "close": 1.84, "volume": 206620.0}, {"date": "2025-12-29", "close": 1.82, "volume": 159721.0}, {"date": "2025-12-30", "close": 1.82, "volume": 276976.0}, {"date": "2025-12-31", "close": 1.83, "volume": 157263.0}, {"date": "2026-01-02", "close": 1.82, "volume": 204657.0}, {"date": "2026-01-05", "close": 1.84, "volume": 48443.0}, {"date": "2026-01-06", "close": 1.83, "volume": 106129.0}, {"date": "2026-01-07", "close": 1.89, "volume": 169036.0}, {"date": "2026-01-08", "close": 1.87, "volume": 233572.0}, {"date": "2026-01-09", "close": 1.95, "volume": 266666.0}, {"date": "2026-01-12", "close": 1.95, "volume": 137614.0}, {"date": "2026-01-13", "close": 1.91, "volume": 73074.0}, {"date": "2026-01-14", "close": 1.92, "volume": 73870.0}, {"date": "2026-01-15", "close": 1.91, "volume": 107302.0}, {"date": "2026-01-16", "close": 1.89, "volume": 121550.0}, {"date": "2026-01-20", "close": 1.86, "volume": 83318.0}, {"date": "2026-01-21", "close": 1.88, "volume": 91293.0}, {"date": "2026-01-22", "close": 1.95, "volume": 174428.0}, {"date": "2026-01-23", "close": 1.91, "volume": 104155.0}, {"date": "2026-01-26", "close": 1.94, "volume": 96636.0}, {"date": "2026-01-27", "close": 1.91, "volume": 84436.0}, {"date": "2026-01-28", "close": 1.87, "volume": 140514.0}, {"date": "2026-01-29", "close": 1.86, "volume": 106879.0}, {"date": "2026-01-30", "close": 1.82, "volume": 137110.0}, {"date": "2026-02-02", "close": 1.81, "volume": 218058.0}, {"date": "2026-02-03", "close": 1.79, "volume": 181894.0}, {"date": "2026-02-04", "close": 1.81, "volume": 316479.0}, {"date": "2026-02-05", "close": 1.75, "volume": 273373.0}, {"date": "2026-02-06", "close": 1.79, "volume": 87609.0}, {"date": "2026-02-09", "close": 1.81, "volume": 272020.0}, {"date": "2026-02-10", "close": 1.77, "volume": 316466.0}, {"date": "2026-02-11", "close": 1.91, "volume": 1169303.0}, {"date": "2026-02-12", "close": 1.92, "volume": 411017.0}, {"date": "2026-02-13", "close": 2.02, "volume": 317211.0}, {"date": "2026-02-17", "close": 2.05, "volume": 506860.0}, {"date": "2026-02-18", "close": 2.02, "volume": 551472.0}, {"date": "2026-02-19", "close": 2.07, "volume": 360798.0}, {"date": "2026-02-20", "close": 1.98, "volume": 979922.0}, {"date": "2026-02-23", "close": 2.06, "volume": 233461.0}, {"date": "2026-02-24", "close": 2.09, "volume": 130669.0}, {"date": "2026-02-25", "close": 2.09, "volume": 208280.0}, {"date": "2026-02-26", "close": 2.08, "volume": 676601.0}, {"date": "2026-02-27", "close": 1.72, "volume": 831259.0}, {"date": "2026-03-02", "close": 1.73, "volume": 488613.0}, {"date": "2026-03-03", "close": 1.8, "volume": 292369.0}, {"date": "2026-03-04", "close": 1.85, "volume": 390303.0}, {"date": "2026-03-05", "close": 1.84, "volume": 207752.0}, {"date": "2026-03-06", "close": 1.78, "volume": 151340.0}, {"date": "2026-03-09", "close": 1.81, "volume": 455919.0}, {"date": "2026-03-10", "close": 1.77, "volume": 1083956.0}, {"date": "2026-03-11", "close": 1.76, "volume": 109289.0}, {"date": "2026-03-12", "close": 1.83, "volume": 274777.0}, {"date": "2026-03-13", "close": 1.81, "volume": 230047.0}, {"date": "2026-03-16", "close": 1.79, "volume": 185900.0}, {"date": "2026-03-17", "close": 1.78, "volume": 163671.0}, {"date": "2026-03-18", "close": 1.74, "volume": 307156.0}, {"date": "2026-03-19", "close": 1.725, "volume": 114697.0}, {"date": "2026-03-20", "close": 1.68, "volume": 263201.0}, {"date": "2026-03-23", "close": 1.715, "volume": 147127.0}, {"date": "2026-03-24", "close": 1.7, "volume": 107865.0}, {"date": "2026-03-25", "close": 1.725, "volume": 159956.0}, {"date": "2026-03-26", "close": 1.69, "volume": 121515.0}, {"date": "2026-03-27", "close": 1.66, "volume": 221514.0}, {"date": "2026-03-30", "close": 1.68, "volume": 146894.0}, {"date": "2026-03-31", "close": 1.68, "volume": 141279.0}, {"date": "2026-04-01", "close": 1.7, "volume": 301675.0}, {"date": "2026-04-02", "close": 1.7, "volume": 61819.0}, {"date": "2026-04-06", "close": 1.71, "volume": 45802.0}, {"date": "2026-04-07", "close": 1.69, "volume": 70217.0}, {"date": "2026-04-08", "close": 1.69, "volume": 120000.0}, {"date": "2026-04-09", "close": 1.69, "volume": 123389.0}, {"date": "2026-04-10", "close": 1.69, "volume": 109451.0}, {"date": "2026-04-13", "close": 1.92, "volume": 3355427.0}, {"date": "2026-04-14", "close": 1.94, "volume": 780478.0}, {"date": "2026-04-15", "close": 1.96, "volume": 358219.0}, {"date": "2026-04-16", "close": 2.05, "volume": 556824.0}, {"date": "2026-04-17", "close": 2.0, "volume": 537221.0}, {"date": "2026-04-20", "close": 1.99, "volume": 335343.0}, {"date": "2026-04-21", "close": 2.0, "volume": 301458.0}, {"date": "2026-04-22", "close": 1.98, "volume": 268552.0}, {"date": "2026-04-23", "close": 1.94, "volume": 222195.0}, {"date": "2026-04-24", "close": 1.97, "volume": 1148123.0}, {"date": "2026-04-27", "close": 1.95, "volume": 362455.0}, {"date": "2026-04-28", "close": 1.93, "volume": 353611.0}, {"date": "2026-04-29", "close": 1.88, "volume": 280443.0}, {"date": "2026-04-30", "close": 1.95, "volume": 334314.0}, {"date": "2026-05-01", "close": 2.03, "volume": 754472.0}, {"date": "2026-05-04", "close": 1.95, "volume": 783108.0}, {"date": "2026-05-05", "close": 1.86, "volume": 1020984.0}, {"date": "2026-05-06", "close": 1.89, "volume": 205976.0}, {"date": "2026-05-07", "close": 1.88, "volume": 154369.0}, {"date": "2026-05-08", "close": 1.87, "volume": 213538.0}, {"date": "2026-05-11", "close": 1.83, "volume": 133317.0}, {"date": "2026-05-12", "close": 1.82, "volume": 248997.0}, {"date": "2026-05-13", "close": 1.77, "volume": 358622.0}, {"date": "2026-05-14", "close": 1.75, "volume": 517963.0}, {"date": "2026-05-15", "close": 1.72, "volume": 230184.0}, {"date": "2026-05-18", "close": 1.69, "volume": 319297.0}, {"date": "2026-05-19", "close": 1.68, "volume": 454666.0}, {"date": "2026-05-20", "close": 1.68, "volume": 367932.0}, {"date": "2026-05-21", "close": 1.77, "volume": 215455.0}, {"date": "2026-05-22", "close": 1.79, "volume": 559403.0}, {"date": "2026-05-26", "close": 1.87, "volume": 234974.0}, {"date": "2026-05-27", "close": 1.89, "volume": 135094.0}, {"date": "2026-05-28", "close": 1.93, "volume": 113024.0}, {"date": "2026-05-29", "close": 1.87, "volume": 215256.0}, {"date": "2026-06-01", "close": 1.88, "volume": 115728.0}, {"date": "2026-06-02", "close": 1.87, "volume": 79316.0}, {"date": "2026-06-03", "close": 1.86, "volume": 56603.0}, {"date": "2026-06-04", "close": 1.85, "volume": 45128.0}, {"date": "2026-06-05", "close": 1.79, "volume": 76280.0}, {"date": "2026-06-08", "close": 1.79, "volume": 170995.0}, {"date": "2026-06-09", "close": 1.69, "volume": 436757.0}, {"date": "2026-06-10", "close": 1.69, "volume": 78673.0}, {"date": "2026-06-11", "close": 1.7, "volume": 155631.0}, {"date": "2026-06-12", "close": 1.72, "volume": 96250.0}, {"date": "2026-06-15", "close": 1.71, "volume": 106694.0}, {"date": "2026-06-16", "close": 1.71, "volume": 141496.0}, {"date": "2026-06-17", "close": 1.72, "volume": 65914.0}, {"date": "2026-06-18", "close": 1.74, "volume": 102095.0}, {"date": "2026-06-22", "close": 1.76, "volume": 163786.0}, {"date": "2026-06-23", "close": 1.73, "volume": 115273.0}, {"date": "2026-06-24", "close": 1.69, "volume": 118090.0}, {"date": "2026-06-25", "close": 1.73, "volume": 90161.0}, {"date": "2026-06-26", "close": 1.66, "volume": 438858.0}, {"date": "2026-06-29", "close": 1.66, "volume": 218182.0}, {"date": "2026-06-30", "close": 1.66, "volume": 169094.0}, {"date": "2026-07-01", "close": 1.63, "volume": 522264.0}, {"date": "2026-07-02", "close": 1.62, "volume": 8321505.0}, {"date": "2026-07-06", "close": 2.19, "volume": 29238410.0}, {"date": "2026-07-07", "close": 2.22, "volume": 1517801.0}, {"date": "2026-07-08", "close": 2.18, "volume": 1328469.0}, {"date": "2026-07-09", "close": 2.2, "volume": 419416.0}, {"date": "2026-07-10", "close": 2.17, "volume": 301330.0}, {"date": "2026-07-13", "close": 2.17, "volume": 365132.0}, {"date": "2026-07-14", "close": 2.16, "volume": 142655.0}, {"date": "2026-07-15", "close": 2.16, "volume": 310397.0}, {"date": "2026-07-16", "close": 2.16, "volume": 202167.0}, {"date": "2026-07-17", "close": 2.17, "volume": 121486.0}, {"date": "2026-07-20", "close": 2.04, "volume": 1111752.0}, {"date": "2026-07-21", "close": 2.1, "volume": 354635.0}, {"date": "2026-07-22", "close": 2.07, "volume": 201196.0}, {"date": "2026-07-23", "close": 2.05, "volume": 434979.0}, {"date": "2026-07-24", "close": 1.97, "volume": 521921.0}], "refreshing": true}