{"ticker": "WHWK", "overview": {"name": "Whitehawk 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": "WHWK", "has_prices": true, "as_of": "2026-07-24", "last": 3.71, "prev_close": 3.83, "change": -0.1200000000000001, "change_pct": -0.031331592689295064, "session_volume": 408281.0, "vwap_5": 3.853203016818139, "vwap_20": 4.067555458216786, "vwap_60": 4.3314428647471415, "vwap_250": 2.9442183580902976, "high_52w": 5.1, "low_52w": 1.99, "avg_volume_20": 659780.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-038432", "src": "13DG", "ticker": "WHWK", "cik": "1422142", "company": "Whitehawk Therapeutics, Inc.", "company_raw": "Whitehawk Therapeutics, Inc.", "who": "ABG Management Ltd.", "who_key": "ABG Management Ltd.", "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": "ABG Management Ltd. moves to a 1.4% passive stake in WHWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1832106/0001493152-26-038432-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000947871-26-000805", "src": "13DG", "ticker": "WHWK", "cik": "1422142", "company": "Whitehawk Therapeutics, Inc.", "company_raw": "Whitehawk Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ORBIMED ADVISORS LLC moves to a 7.3% passive stake in WHWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000805-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000935836-26-000289", "src": "13DG", "ticker": "WHWK", "cik": "1422142", "company": "Whitehawk Therapeutics, Inc.", "company_raw": "Whitehawk Therapeutics, Inc.", "who": "Acuta Capital Partners, LLC", "who_key": "ACUTA CAPITAL PARTNERS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ACUTA CAPITAL PARTNERS, LLC moves to a 8.7% activist stake in WHWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1582844/0000935836-26-000289-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0000902664-26-002450", "src": "13DG", "ticker": "WHWK", "cik": "1422142", "company": "Whitehawk Therapeutics, Inc.", "company_raw": "Whitehawk Therapeutics, Inc.", "who": "Avoro Capital Advisors LLC", "who_key": "Avoro Capital Advisors LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Avoro Capital Advisors LLC moves to a 19.99% activist stake in WHWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1633313/0000902664-26-002450-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-038432", "src": "13DG", "ticker": "WHWK", "cik": "1422142", "company": "Whitehawk Therapeutics, Inc.", "company_raw": "Whitehawk Therapeutics, Inc.", "who": "ABG Management Ltd.", "who_key": "ABG Management Ltd.", "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": "ABG Management Ltd. moves to a 1.4% passive stake in WHWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1832106/0001493152-26-038432-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000947871-26-000805", "src": "13DG", "ticker": "WHWK", "cik": "1422142", "company": "Whitehawk Therapeutics, Inc.", "company_raw": "Whitehawk Therapeutics, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ORBIMED ADVISORS LLC moves to a 7.3% passive stake in WHWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000805-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000935836-26-000289", "src": "13DG", "ticker": "WHWK", "cik": "1422142", "company": "Whitehawk Therapeutics, Inc.", "company_raw": "Whitehawk Therapeutics, Inc.", "who": "Acuta Capital Partners, LLC", "who_key": "ACUTA CAPITAL PARTNERS, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ACUTA CAPITAL PARTNERS, LLC moves to a 8.7% activist stake in WHWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1582844/0000935836-26-000289-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0000902664-26-002450", "src": "13DG", "ticker": "WHWK", "cik": "1422142", "company": "Whitehawk Therapeutics, Inc.", "company_raw": "Whitehawk Therapeutics, Inc.", "who": "Avoro Capital Advisors LLC", "who_key": "Avoro Capital Advisors LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Avoro Capital Advisors LLC moves to a 19.99% activist stake in WHWK", "source_url": "https://www.sec.gov/Archives/edgar/data/1633313/0000902664-26-002450-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}], "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": "Whitehawk Therapeutics, Inc. - Common Stock", "new_value": "Whitehawk Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001422142", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001422142", "applied": 1, "detected_at": "2026-10-28T17:06:50.148968"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "WHWK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 31.0484, "volume": 53570.0}, {"date": "2021-07-28", "close": 32.3984, "volume": 51936.0}, {"date": "2021-07-29", "close": 31.7984, "volume": 55386.0}, {"date": "2021-07-30", "close": 30.2985, "volume": 40392.0}, {"date": "2021-08-02", "close": 30.7485, "volume": 49447.0}, {"date": "2021-08-03", "close": 30.2985, "volume": 37755.0}, {"date": "2021-08-04", "close": 29.9985, "volume": 36081.0}, {"date": "2021-08-05", "close": 30.5985, "volume": 39973.0}, {"date": "2021-08-06", "close": 30.8985, "volume": 36217.0}, {"date": "2021-08-09", "close": 31.9484, "volume": 61742.0}, {"date": "2021-08-10", "close": 30.2985, "volume": 81520.0}, {"date": "2021-08-11", "close": 30.2985, "volume": 63037.0}, {"date": "2021-08-12", "close": 31.1984, "volume": 67472.0}, {"date": "2021-08-13", "close": 33.4483, "volume": 174634.0}, {"date": "2021-08-16", "close": 30.8985, "volume": 114234.0}, {"date": "2021-08-17", "close": 34.4983, "volume": 1363410.0}, {"date": "2021-08-18", "close": 32.6984, "volume": 174257.0}, {"date": "2021-08-19", "close": 32.1734, "volume": 59407.0}, {"date": "2021-08-20", "close": 32.0984, "volume": 53242.0}, {"date": "2021-08-23", "close": 33.2983, "volume": 74063.0}, {"date": "2021-08-24", "close": 33.4483, "volume": 51412.0}, {"date": "2021-08-25", "close": 33.2983, "volume": 47451.0}, {"date": "2021-08-26", "close": 32.9984, "volume": 55070.0}, {"date": "2021-08-27", "close": 26.0, "volume": 167280.0}, {"date": "2021-08-30", "close": 25.52, "volume": 114349.0}, {"date": "2021-08-31", "close": 26.05, "volume": 73147.0}, {"date": "2021-09-01", "close": 27.35, "volume": 70170.0}, {"date": "2021-09-02", "close": 28.34, "volume": 73631.0}, {"date": "2021-09-03", "close": 27.59, "volume": 76384.0}, {"date": "2021-09-07", "close": 26.48, "volume": 135007.0}, {"date": "2021-09-08", "close": 27.67, "volume": 61803.0}, {"date": "2021-09-09", "close": 27.53, "volume": 74115.0}, {"date": "2021-09-10", "close": 27.92, "volume": 70722.0}, {"date": "2021-09-13", "close": 27.96, "volume": 51006.0}, {"date": "2021-09-14", "close": 27.89, "volume": 64577.0}, {"date": "2021-09-15", "close": 28.2, "volume": 24951.0}, {"date": "2021-09-16", "close": 28.35, "volume": 32449.0}, {"date": "2021-09-17", "close": 29.35, "volume": 48012.0}, {"date": "2021-09-20", "close": 29.09, "volume": 37620.0}, {"date": "2021-09-21", "close": 29.91, "volume": 17787.0}, {"date": "2021-09-22", "close": 32.66, "volume": 75670.0}, {"date": "2021-09-23", "close": 32.33, "volume": 43907.0}, {"date": "2021-09-24", "close": 31.86, "volume": 44730.0}, {"date": "2021-09-27", "close": 30.07, "volume": 54373.0}, {"date": "2021-09-28", "close": 29.53, "volume": 33067.0}, {"date": "2021-09-29", "close": 29.61, "volume": 46016.0}, {"date": "2021-09-30", "close": 29.37, "volume": 41000.0}, {"date": "2021-10-01", "close": 29.0, "volume": 55341.0}, {"date": "2021-10-04", "close": 29.02, "volume": 53299.0}, {"date": "2021-10-05", "close": 27.67, "volume": 54552.0}, {"date": "2021-10-06", "close": 27.63, "volume": 75382.0}, {"date": "2021-10-07", "close": 26.87, "volume": 91202.0}, {"date": "2021-10-08", "close": 25.98, "volume": 39154.0}, {"date": "2021-10-11", "close": 26.95, "volume": 91940.0}, {"date": "2021-10-12", "close": 27.28, "volume": 57034.0}, {"date": "2021-10-13", "close": 27.06, "volume": 49279.0}, {"date": "2021-10-14", "close": 26.78, "volume": 70471.0}, {"date": "2021-10-15", "close": 27.21, "volume": 47059.0}, {"date": "2021-10-18", "close": 26.23, "volume": 76459.0}, {"date": "2021-10-19", "close": 26.66, "volume": 39987.0}, {"date": "2021-10-20", "close": 27.77, "volume": 41052.0}, {"date": "2021-10-21", "close": 26.85, "volume": 47973.0}, {"date": "2021-10-22", "close": 27.09, "volume": 33560.0}, {"date": "2021-10-25", "close": 27.08, "volume": 78423.0}, {"date": "2021-10-26", "close": 26.91, "volume": 50661.0}, {"date": "2021-10-27", "close": 27.03, "volume": 33628.0}, {"date": "2021-10-28", "close": 27.36, "volume": 65564.0}, {"date": "2021-10-29", "close": 26.99, "volume": 234118.0}, {"date": "2021-11-01", "close": 27.4, "volume": 89941.0}, {"date": "2021-11-02", "close": 28.04, "volume": 77735.0}, {"date": "2021-11-03", "close": 28.46, "volume": 77256.0}, {"date": "2021-11-04", "close": 28.23, "volume": 59481.0}, {"date": "2021-11-05", "close": 27.56, "volume": 37246.0}, {"date": "2021-11-08", "close": 27.04, "volume": 129648.0}, {"date": "2021-11-09", "close": 26.1, "volume": 69605.0}, {"date": "2021-11-10", "close": 21.68, "volume": 376727.0}, {"date": "2021-11-11", "close": 21.77, "volume": 141071.0}, {"date": "2021-11-12", "close": 22.15, "volume": 137839.0}, {"date": "2021-11-15", "close": 23.77, "volume": 201956.0}, {"date": "2021-11-16", "close": 25.36, "volume": 391393.0}, {"date": "2021-11-17", "close": 25.48, "volume": 88335.0}, {"date": "2021-11-18", "close": 23.48, "volume": 114346.0}, {"date": "2021-11-19", "close": 24.77, "volume": 86604.0}, {"date": "2021-11-22", "close": 25.52, "volume": 95567.0}, {"date": "2021-11-23", "close": 24.33, "volume": 2224706.0}, {"date": "2021-11-24", "close": 22.91, "volume": 278452.0}, {"date": "2021-11-26", "close": 22.5, "volume": 105217.0}, {"date": "2021-11-29", "close": 22.05, "volume": 197171.0}, {"date": "2021-11-30", "close": 21.49, "volume": 156012.0}, {"date": "2021-12-01", "close": 20.09, "volume": 168287.0}, {"date": "2021-12-02", "close": 20.05, "volume": 94157.0}, {"date": "2021-12-03", "close": 19.32, "volume": 62470.0}, {"date": "2021-12-06", "close": 20.51, "volume": 215136.0}, {"date": "2021-12-07", "close": 21.08, "volume": 116538.0}, {"date": "2021-12-08", "close": 21.95, "volume": 103377.0}, {"date": "2021-12-09", "close": 22.4, "volume": 153718.0}, {"date": "2021-12-10", "close": 22.6, "volume": 146697.0}, {"date": "2021-12-13", "close": 23.7, "volume": 217329.0}, {"date": "2021-12-14", "close": 24.02, "volume": 204862.0}, {"date": "2021-12-15", "close": 25.71, "volume": 258664.0}, {"date": "2021-12-16", "close": 25.4, "volume": 282036.0}, {"date": "2021-12-17", "close": 25.73, "volume": 1820824.0}, {"date": "2021-12-20", "close": 25.82, "volume": 295251.0}, {"date": "2021-12-21", "close": 25.06, "volume": 220507.0}, {"date": "2021-12-22", "close": 24.86, "volume": 101495.0}, {"date": "2021-12-23", "close": 25.85, "volume": 96380.0}, {"date": "2021-12-27", "close": 24.59, "volume": 132459.0}, {"date": "2021-12-28", "close": 24.09, "volume": 80363.0}, {"date": "2021-12-29", "close": 23.83, "volume": 71924.0}, {"date": "2021-12-30", "close": 24.87, "volume": 68612.0}, {"date": "2021-12-31", "close": 24.15, "volume": 54674.0}, {"date": "2022-01-03", "close": 24.97, "volume": 62017.0}, {"date": "2022-01-04", "close": 24.49, "volume": 106127.0}, {"date": "2022-01-05", "close": 22.69, "volume": 71124.0}, {"date": "2022-01-06", "close": 22.58, "volume": 131714.0}, {"date": "2022-01-07", "close": 21.75, "volume": 55025.0}, {"date": "2022-01-10", "close": 21.88, "volume": 65801.0}, {"date": "2022-01-11", "close": 24.03, "volume": 144496.0}, {"date": "2022-01-12", "close": 24.0, "volume": 196387.0}, {"date": "2022-01-13", "close": 23.26, "volume": 121495.0}, {"date": "2022-01-14", "close": 24.51, "volume": 142106.0}, {"date": "2022-01-18", "close": 21.92, "volume": 274538.0}, {"date": "2022-01-19", "close": 19.94, "volume": 344249.0}, {"date": "2022-01-20", "close": 19.7, "volume": 181528.0}, {"date": "2022-01-21", "close": 19.0, "volume": 170526.0}, {"date": "2022-01-24", "close": 18.47, "volume": 341151.0}, {"date": "2022-01-25", "close": 19.39, "volume": 125024.0}, {"date": "2022-01-26", "close": 18.86, "volume": 173235.0}, {"date": "2022-01-27", "close": 18.56, "volume": 168137.0}, {"date": "2022-01-28", "close": 17.79, "volume": 193384.0}, {"date": "2022-01-31", "close": 19.0, "volume": 137629.0}, {"date": "2022-02-01", "close": 19.07, "volume": 96935.0}, {"date": "2022-02-02", "close": 17.99, "volume": 179882.0}, {"date": "2022-02-03", "close": 18.56, "volume": 344824.0}, {"date": "2022-02-04", "close": 18.15, "volume": 174739.0}, {"date": "2022-02-07", "close": 19.51, "volume": 102234.0}, {"date": "2022-02-08", "close": 19.13, "volume": 69640.0}, {"date": "2022-02-09", "close": 20.49, "volume": 94834.0}, {"date": "2022-02-10", "close": 19.22, "volume": 89650.0}, {"date": "2022-02-11", "close": 18.81, "volume": 48831.0}, {"date": "2022-02-14", "close": 18.86, "volume": 69889.0}, {"date": "2022-02-15", "close": 20.05, "volume": 79511.0}, {"date": "2022-02-16", "close": 19.4, "volume": 107164.0}, {"date": "2022-02-17", "close": 18.1, "volume": 118191.0}, {"date": "2022-02-18", "close": 17.6, "volume": 153667.0}, {"date": "2022-02-22", "close": 17.5, "volume": 114076.0}, {"date": "2022-02-23", "close": 16.65, "volume": 138887.0}, {"date": "2022-02-24", "close": 16.72, "volume": 181478.0}, {"date": "2022-02-25", "close": 17.36, "volume": 82822.0}, {"date": "2022-02-28", "close": 17.42, "volume": 65126.0}, {"date": "2022-03-01", "close": 17.01, "volume": 64778.0}, {"date": "2022-03-02", "close": 17.45, "volume": 67872.0}, {"date": "2022-03-03", "close": 16.98, "volume": 81795.0}, {"date": "2022-03-04", "close": 16.93, "volume": 71925.0}, {"date": "2022-03-07", "close": 17.06, "volume": 73931.0}, {"date": "2022-03-08", "close": 17.86, "volume": 58068.0}, {"date": "2022-03-09", "close": 19.13, "volume": 82366.0}, {"date": "2022-03-10", "close": 19.36, "volume": 89708.0}, {"date": "2022-03-11", "close": 18.7, "volume": 94479.0}, {"date": "2022-03-14", "close": 17.42, "volume": 119038.0}, {"date": "2022-03-15", "close": 17.21, "volume": 86866.0}, {"date": "2022-03-16", "close": 17.98, "volume": 86945.0}, {"date": "2022-03-17", "close": 19.49, "volume": 116962.0}, {"date": "2022-03-18", "close": 18.95, "volume": 279853.0}, {"date": "2022-03-21", "close": 17.93, "volume": 104141.0}, {"date": "2022-03-22", "close": 18.4, "volume": 205523.0}, {"date": "2022-03-23", "close": 17.62, "volume": 117109.0}, {"date": "2022-03-24", "close": 18.39, "volume": 95006.0}, {"date": "2022-03-25", "close": 17.82, "volume": 71231.0}, {"date": "2022-03-28", "close": 17.14, "volume": 60814.0}, {"date": "2022-03-29", "close": 17.8, "volume": 117653.0}, {"date": "2022-03-30", "close": 17.28, "volume": 83392.0}, {"date": "2022-03-31", "close": 16.97, "volume": 60479.0}, {"date": "2022-04-01", "close": 17.24, "volume": 80543.0}, {"date": "2022-04-04", "close": 17.92, "volume": 85389.0}, {"date": "2022-04-05", "close": 17.49, "volume": 98836.0}, {"date": "2022-04-06", "close": 17.87, "volume": 80378.0}, {"date": "2022-04-07", "close": 17.45, "volume": 57816.0}, {"date": "2022-04-08", "close": 17.47, "volume": 76528.0}, {"date": "2022-04-11", "close": 16.44, "volume": 95767.0}, {"date": "2022-04-12", "close": 16.38, "volume": 84512.0}, {"date": "2022-04-13", "close": 17.15, "volume": 98012.0}, {"date": "2022-04-14", "close": 16.51, "volume": 51004.0}, {"date": "2022-04-18", "close": 15.55, "volume": 182863.0}, {"date": "2022-04-19", "close": 16.22, "volume": 91045.0}, {"date": "2022-04-20", "close": 16.39, "volume": 68479.0}, {"date": "2022-04-21", "close": 15.63, "volume": 75465.0}, {"date": "2022-04-22", "close": 15.35, "volume": 63336.0}, {"date": "2022-04-25", "close": 16.26, "volume": 70947.0}, {"date": "2022-04-26", "close": 15.51, "volume": 108021.0}, {"date": "2022-04-27", "close": 15.47, "volume": 64059.0}, {"date": "2022-04-28", "close": 15.43, "volume": 74828.0}, {"date": "2022-04-29", "close": 14.6, "volume": 65158.0}, {"date": "2022-05-02", "close": 15.73, "volume": 179973.0}, {"date": "2022-05-03", "close": 16.25, "volume": 72081.0}, {"date": "2022-05-04", "close": 16.41, "volume": 107753.0}, {"date": "2022-05-05", "close": 15.71, "volume": 136609.0}, {"date": "2022-05-06", "close": 14.53, "volume": 177875.0}, {"date": "2022-05-09", "close": 12.96, "volume": 137685.0}, {"date": "2022-05-10", "close": 12.4, "volume": 195240.0}, {"date": "2022-05-11", "close": 11.57, "volume": 136505.0}, {"date": "2022-05-12", "close": 12.65, "volume": 201807.0}, {"date": "2022-05-13", "close": 14.02, "volume": 134672.0}, {"date": "2022-05-16", "close": 13.72, "volume": 135588.0}, {"date": "2022-05-17", "close": 15.05, "volume": 92477.0}, {"date": "2022-05-18", "close": 13.86, "volume": 107810.0}, {"date": "2022-05-19", "close": 14.35, "volume": 74004.0}, {"date": "2022-05-20", "close": 14.79, "volume": 57030.0}, {"date": "2022-05-23", "close": 14.72, "volume": 43306.0}, {"date": "2022-05-24", "close": 13.91, "volume": 75527.0}, {"date": "2022-05-25", "close": 13.69, "volume": 50840.0}, {"date": "2022-05-26", "close": 14.39, "volume": 73315.0}, {"date": "2022-05-27", "close": 15.38, "volume": 85411.0}, {"date": "2022-05-31", "close": 16.11, "volume": 101576.0}, {"date": "2022-06-01", "close": 15.95, "volume": 100096.0}, {"date": "2022-06-02", "close": 16.72, "volume": 98218.0}, {"date": "2022-06-03", "close": 16.56, "volume": 85770.0}, {"date": "2022-06-06", "close": 15.36, "volume": 155027.0}, {"date": "2022-06-07", "close": 15.08, "volume": 142435.0}, {"date": "2022-06-08", "close": 16.11, "volume": 97521.0}, {"date": "2022-06-09", "close": 14.67, "volume": 131240.0}, {"date": "2022-06-10", "close": 14.06, "volume": 106110.0}, {"date": "2022-06-13", "close": 12.8, "volume": 134738.0}, {"date": "2022-06-14", "close": 13.08, "volume": 94705.0}, {"date": "2022-06-15", "close": 13.46, "volume": 101499.0}, {"date": "2022-06-16", "close": 12.81, "volume": 140975.0}, {"date": "2022-06-17", "close": 13.65, "volume": 425648.0}, {"date": "2022-06-21", "close": 12.81, "volume": 137648.0}, {"date": "2022-06-22", "close": 12.5, "volume": 176053.0}, {"date": "2022-06-23", "close": 13.25, "volume": 227736.0}, {"date": "2022-06-24", "close": 12.16, "volume": 1642678.0}, {"date": "2022-06-27", "close": 12.1, "volume": 165222.0}, {"date": "2022-06-28", "close": 11.92, "volume": 479875.0}, {"date": "2022-06-29", "close": 12.98, "volume": 285677.0}, {"date": "2022-06-30", "close": 12.32, "volume": 129496.0}, {"date": "2022-07-01", "close": 12.77, "volume": 58956.0}, {"date": "2022-07-05", "close": 13.43, "volume": 153439.0}, {"date": "2022-07-06", "close": 13.45, "volume": 114804.0}, {"date": "2022-07-07", "close": 13.7, "volume": 73687.0}, {"date": "2022-07-08", "close": 13.79, "volume": 76990.0}, {"date": "2022-07-11", "close": 13.31, "volume": 63322.0}, {"date": "2022-07-12", "close": 12.95, "volume": 68029.0}, {"date": "2022-07-13", "close": 12.9, "volume": 98577.0}, {"date": "2022-07-14", "close": 12.77, "volume": 64159.0}, {"date": "2022-07-15", "close": 12.86, "volume": 45030.0}, {"date": "2022-07-18", "close": 12.15, "volume": 61009.0}, {"date": "2022-07-19", "close": 12.86, "volume": 56005.0}, {"date": "2022-07-20", "close": 12.73, "volume": 64104.0}, {"date": "2022-07-21", "close": 12.96, "volume": 81865.0}, {"date": "2022-07-22", "close": 12.77, "volume": 98198.0}, {"date": "2022-07-25", "close": 12.85, "volume": 341666.0}, {"date": "2022-07-26", "close": 12.82, "volume": 96802.0}, {"date": "2022-07-27", "close": 13.0, "volume": 235697.0}, {"date": "2022-07-28", "close": 12.71, "volume": 99639.0}, {"date": "2022-07-29", "close": 12.37, "volume": 47409.0}, {"date": "2022-08-01", "close": 12.43, "volume": 220546.0}, {"date": "2022-08-02", "close": 13.43, "volume": 198124.0}, {"date": "2022-08-03", "close": 13.52, "volume": 86025.0}, {"date": "2022-08-04", "close": 14.11, "volume": 117008.0}, {"date": "2022-08-05", "close": 14.2, "volume": 83472.0}, {"date": "2022-08-08", "close": 14.22, "volume": 72069.0}, {"date": "2022-08-09", "close": 14.09, "volume": 72410.0}, {"date": "2022-08-10", "close": 13.88, "volume": 82533.0}, {"date": "2022-08-11", "close": 13.22, "volume": 76615.0}, {"date": "2022-08-12", "close": 13.95, "volume": 129866.0}, {"date": "2022-08-15", "close": 13.97, "volume": 155029.0}, {"date": "2022-08-16", "close": 13.48, "volume": 69891.0}, {"date": "2022-08-17", "close": 13.14, "volume": 95398.0}, {"date": "2022-08-18", "close": 13.23, "volume": 112003.0}, {"date": "2022-08-19", "close": 12.96, "volume": 121009.0}, {"date": "2022-08-22", "close": 12.86, "volume": 113030.0}, {"date": "2022-08-23", "close": 13.3, "volume": 130217.0}, {"date": "2022-08-24", "close": 13.77, "volume": 70603.0}, {"date": "2022-08-25", "close": 13.53, "volume": 104827.0}, {"date": "2022-08-26", "close": 13.19, "volume": 158679.0}, {"date": "2022-08-29", "close": 13.22, "volume": 147676.0}, {"date": "2022-08-30", "close": 12.98, "volume": 145107.0}, {"date": "2022-08-31", "close": 13.55, "volume": 105893.0}, {"date": "2022-09-01", "close": 13.57, "volume": 96864.0}, {"date": "2022-09-02", "close": 13.46, "volume": 129512.0}, {"date": "2022-09-06", "close": 13.26, "volume": 176549.0}, {"date": "2022-09-07", "close": 13.07, "volume": 84675.0}, {"date": "2022-09-08", "close": 12.87, "volume": 82560.0}, {"date": "2022-09-09", "close": 12.54, "volume": 66323.0}, {"date": "2022-09-12", "close": 12.41, "volume": 128705.0}, {"date": "2022-09-13", "close": 12.03, "volume": 211583.0}, {"date": "2022-09-14", "close": 12.24, "volume": 186721.0}, {"date": "2022-09-15", "close": 12.76, "volume": 161992.0}, {"date": "2022-09-16", "close": 12.5, "volume": 935318.0}, {"date": "2022-09-19", "close": 12.7, "volume": 145922.0}, {"date": "2022-09-20", "close": 12.66, "volume": 85741.0}, {"date": "2022-09-21", "close": 12.5, "volume": 144966.0}, {"date": "2022-09-22", "close": 12.29, "volume": 156840.0}, {"date": "2022-09-23", "close": 13.28, "volume": 248386.0}, {"date": "2022-09-26", "close": 12.5, "volume": 84477.0}, {"date": "2022-09-27", "close": 13.25, "volume": 72868.0}, {"date": "2022-09-28", "close": 13.95, "volume": 115903.0}, {"date": "2022-09-29", "close": 13.7, "volume": 87118.0}, {"date": "2022-09-30", "close": 14.13, "volume": 95998.0}, {"date": "2022-10-03", "close": 13.99, "volume": 87575.0}, {"date": "2022-10-04", "close": 14.5, "volume": 102637.0}, {"date": "2022-10-05", "close": 14.32, "volume": 64475.0}, {"date": "2022-10-06", "close": 14.3, "volume": 57289.0}, {"date": "2022-10-07", "close": 13.61, "volume": 50390.0}, {"date": "2022-10-10", "close": 13.53, "volume": 42261.0}, {"date": "2022-10-11", "close": 13.5, "volume": 52238.0}, {"date": "2022-10-12", "close": 12.93, "volume": 55712.0}, {"date": "2022-10-13", "close": 12.88, "volume": 61502.0}, {"date": "2022-10-14", "close": 12.61, "volume": 40077.0}, {"date": "2022-10-17", "close": 12.66, "volume": 42093.0}, {"date": "2022-10-18", "close": 12.88, "volume": 60459.0}, {"date": "2022-10-19", "close": 12.68, "volume": 62744.0}, {"date": "2022-10-20", "close": 12.56, "volume": 76090.0}, {"date": "2022-10-21", "close": 12.8, "volume": 78935.0}, {"date": "2022-10-24", "close": 12.47, "volume": 55448.0}, {"date": "2022-10-25", "close": 12.75, "volume": 63960.0}, {"date": "2022-10-26", "close": 12.92, "volume": 234090.0}, {"date": "2022-10-27", "close": 12.7, "volume": 98735.0}, {"date": "2022-10-28", "close": 12.95, "volume": 186552.0}, {"date": "2022-10-31", "close": 12.915, "volume": 116749.0}, {"date": "2022-11-01", "close": 12.88, "volume": 92481.0}, {"date": "2022-11-02", "close": 12.44, "volume": 82721.0}, {"date": "2022-11-03", "close": 12.51, "volume": 58874.0}, {"date": "2022-11-04", "close": 12.53, "volume": 118214.0}, {"date": "2022-11-07", "close": 13.03, "volume": 85351.0}, {"date": "2022-11-08", "close": 13.04, "volume": 97498.0}, {"date": "2022-11-09", "close": 13.41, "volume": 125937.0}, {"date": "2022-11-10", "close": 13.7, "volume": 150836.0}, {"date": "2022-11-11", "close": 13.45, "volume": 114453.0}, {"date": "2022-11-14", "close": 13.2, "volume": 111073.0}, {"date": "2022-11-15", "close": 13.41, "volume": 80964.0}, {"date": "2022-11-16", "close": 13.21, "volume": 82253.0}, {"date": "2022-11-17", "close": 13.03, "volume": 103338.0}, {"date": "2022-11-18", "close": 13.28, "volume": 87260.0}, {"date": "2022-11-21", "close": 13.29, "volume": 62291.0}, {"date": "2022-11-22", "close": 13.42, "volume": 48813.0}, {"date": "2022-11-23", "close": 13.17, "volume": 45328.0}, {"date": "2022-11-25", "close": 13.32, "volume": 28331.0}, {"date": "2022-11-28", "close": 13.29, "volume": 60674.0}, {"date": "2022-11-29", "close": 13.14, "volume": 162661.0}, {"date": "2022-11-30", "close": 13.38, "volume": 97454.0}, {"date": "2022-12-01", "close": 13.42, "volume": 130033.0}, {"date": "2022-12-02", "close": 13.4, "volume": 122524.0}, {"date": "2022-12-05", "close": 13.39, "volume": 96252.0}, {"date": "2022-12-06", "close": 13.37, "volume": 52000.0}, {"date": "2022-12-07", "close": 13.19, "volume": 52926.0}, {"date": "2022-12-08", "close": 13.27, "volume": 71192.0}, {"date": "2022-12-09", "close": 13.26, "volume": 61792.0}, {"date": "2022-12-12", "close": 13.27, "volume": 52996.0}, {"date": "2022-12-13", "close": 13.31, "volume": 69075.0}, {"date": "2022-12-14", "close": 13.12, "volume": 99626.0}, {"date": "2022-12-15", "close": 12.7, "volume": 227495.0}, {"date": "2022-12-16", "close": 12.4, "volume": 213121.0}, {"date": "2022-12-19", "close": 12.08, "volume": 91876.0}, {"date": "2022-12-20", "close": 12.3, "volume": 52722.0}, {"date": "2022-12-21", "close": 12.93, "volume": 70492.0}, {"date": "2022-12-22", "close": 12.62, "volume": 65690.0}, {"date": "2022-12-23", "close": 12.52, "volume": 38295.0}, {"date": "2022-12-27", "close": 11.99, "volume": 73118.0}, {"date": "2022-12-28", "close": 12.03, "volume": 77442.0}, {"date": "2022-12-29", "close": 12.58, "volume": 72677.0}, {"date": "2022-12-30", "close": 12.83, "volume": 52967.0}, {"date": "2023-01-03", "close": 12.31, "volume": 75641.0}, {"date": "2023-01-04", "close": 12.67, "volume": 57841.0}, {"date": "2023-01-05", "close": 12.52, "volume": 49288.0}, {"date": "2023-01-06", "close": 12.49, "volume": 205996.0}, {"date": "2023-01-09", "close": 12.13, "volume": 90661.0}, {"date": "2023-01-10", "close": 12.3, "volume": 37077.0}, {"date": "2023-01-11", "close": 12.29, "volume": 84505.0}, {"date": "2023-01-12", "close": 13.0, "volume": 46689.0}, {"date": "2023-01-13", "close": 12.95, "volume": 41536.0}, {"date": "2023-01-17", "close": 12.96, "volume": 63839.0}, {"date": "2023-01-18", "close": 12.75, "volume": 56855.0}, {"date": "2023-01-19", "close": 12.57, "volume": 31516.0}, {"date": "2023-01-20", "close": 12.8, "volume": 27224.0}, {"date": "2023-01-23", "close": 12.83, "volume": 84526.0}, {"date": "2023-01-24", "close": 12.98, "volume": 165511.0}, {"date": "2023-01-25", "close": 12.99, "volume": 81347.0}, {"date": "2023-01-26", "close": 12.87, "volume": 53606.0}, {"date": "2023-01-27", "close": 12.81, "volume": 61437.0}, {"date": "2023-01-30", "close": 12.55, "volume": 35174.0}, {"date": "2023-01-31", "close": 12.62, "volume": 50334.0}, {"date": "2023-02-01", "close": 12.58, "volume": 60941.0}, {"date": "2023-02-02", "close": 12.53, "volume": 52177.0}, {"date": "2023-02-03", "close": 12.53, "volume": 72185.0}, {"date": "2023-02-06", "close": 12.56, "volume": 117647.0}, {"date": "2023-02-07", "close": 12.47, "volume": 128944.0}, {"date": "2023-02-08", "close": 12.03, "volume": 103535.0}, {"date": "2023-02-09", "close": 11.6, "volume": 719612.0}, {"date": "2023-02-10", "close": 11.75, "volume": 107099.0}, {"date": "2023-02-13", "close": 11.9, "volume": 69715.0}, {"date": "2023-02-14", "close": 11.82, "volume": 104109.0}, {"date": "2023-02-15", "close": 11.87, "volume": 99361.0}, {"date": "2023-02-16", "close": 11.7, "volume": 148987.0}, {"date": "2023-02-17", "close": 11.76, "volume": 85432.0}, {"date": "2023-02-21", "close": 11.55, "volume": 96325.0}, {"date": "2023-02-22", "close": 11.38, "volume": 106076.0}, {"date": "2023-02-23", "close": 11.07, "volume": 145109.0}, {"date": "2023-02-24", "close": 10.71, "volume": 152784.0}, {"date": "2023-02-27", "close": 10.89, "volume": 94506.0}, {"date": "2023-02-28", "close": 10.77, "volume": 66876.0}, {"date": "2023-03-01", "close": 10.93, "volume": 82408.0}, {"date": "2023-03-02", "close": 10.89, "volume": 67656.0}, {"date": "2023-03-03", "close": 9.31, "volume": 284637.0}, {"date": "2023-03-06", "close": 8.81, "volume": 263531.0}, {"date": "2023-03-07", "close": 9.0, "volume": 298361.0}, {"date": "2023-03-08", "close": 8.65, "volume": 151917.0}, {"date": "2023-03-09", "close": 8.22, "volume": 151403.0}, {"date": "2023-03-10", "close": 7.4, "volume": 402975.0}, {"date": "2023-03-13", "close": 8.0, "volume": 379507.0}, {"date": "2023-03-14", "close": 8.38, "volume": 142555.0}, {"date": "2023-03-15", "close": 8.02, "volume": 157686.0}, {"date": "2023-03-16", "close": 7.76, "volume": 149588.0}, {"date": "2023-03-17", "close": 7.52, "volume": 192836.0}, {"date": "2023-03-20", "close": 7.59, "volume": 107396.0}, {"date": "2023-03-21", "close": 7.7, "volume": 140770.0}, {"date": "2023-03-22", "close": 7.21, "volume": 121784.0}, {"date": "2023-03-23", "close": 7.29, "volume": 137533.0}, {"date": "2023-03-24", "close": 7.25, "volume": 119351.0}, {"date": "2023-03-27", "close": 7.25, "volume": 180314.0}, {"date": "2023-03-28", "close": 6.85, "volume": 267587.0}, {"date": "2023-03-29", "close": 7.12, "volume": 243561.0}, {"date": "2023-03-30", "close": 7.11, "volume": 243547.0}, {"date": "2023-03-31", "close": 7.24, "volume": 181941.0}, {"date": "2023-04-03", "close": 7.47, "volume": 119809.0}, {"date": "2023-04-04", "close": 7.32, "volume": 153355.0}, {"date": "2023-04-05", "close": 7.2, "volume": 89778.0}, {"date": "2023-04-06", "close": 7.1, "volume": 75590.0}, {"date": "2023-04-10", "close": 7.21, "volume": 139533.0}, {"date": "2023-04-11", "close": 7.67, "volume": 123280.0}, {"date": "2023-04-12", "close": 7.49, "volume": 88141.0}, {"date": "2023-04-13", "close": 8.13, "volume": 134424.0}, {"date": "2023-04-14", "close": 8.09, "volume": 69746.0}, {"date": "2023-04-17", "close": 8.56, "volume": 128179.0}, {"date": "2023-04-18", "close": 8.23, "volume": 70013.0}, {"date": "2023-04-19", "close": 8.3, "volume": 42131.0}, {"date": "2023-04-20", "close": 8.24, "volume": 35637.0}, {"date": "2023-04-21", "close": 7.97, "volume": 285810.0}, {"date": "2023-04-24", "close": 7.92, "volume": 54204.0}, {"date": "2023-04-25", "close": 8.0, "volume": 68832.0}, {"date": "2023-04-26", "close": 8.01, "volume": 53393.0}, {"date": "2023-04-27", "close": 8.0, "volume": 110766.0}, {"date": "2023-04-28", "close": 7.76, "volume": 111555.0}, {"date": "2023-05-01", "close": 7.79, "volume": 484704.0}, {"date": "2023-05-02", "close": 7.45, "volume": 178653.0}, {"date": "2023-05-03", "close": 7.73, "volume": 82121.0}, {"date": "2023-05-04", "close": 7.78, "volume": 103727.0}, {"date": "2023-05-05", "close": 8.05, "volume": 62736.0}, {"date": "2023-05-08", "close": 8.39, "volume": 90924.0}, {"date": "2023-05-09", "close": 8.49, "volume": 63814.0}, {"date": "2023-05-10", "close": 7.08, "volume": 267393.0}, {"date": "2023-05-11", "close": 6.9, "volume": 81851.0}, {"date": "2023-05-12", "close": 6.95, "volume": 62724.0}, {"date": "2023-05-15", "close": 7.03, "volume": 41745.0}, {"date": "2023-05-16", "close": 7.14, "volume": 53537.0}, {"date": "2023-05-17", "close": 7.295, "volume": 57574.0}, {"date": "2023-05-18", "close": 7.39, "volume": 79907.0}, {"date": "2023-05-19", "close": 7.66, "volume": 61885.0}, {"date": "2023-05-22", "close": 8.14, "volume": 237671.0}, {"date": "2023-05-23", "close": 8.51, "volume": 202982.0}, {"date": "2023-05-24", "close": 8.16, "volume": 59357.0}, {"date": "2023-05-25", "close": 7.77, "volume": 98228.0}, {"date": "2023-05-26", "close": 7.74, "volume": 66371.0}, {"date": "2023-05-30", "close": 7.73, "volume": 37089.0}, {"date": "2023-05-31", "close": 8.0, "volume": 68065.0}, {"date": "2023-06-01", "close": 7.9, "volume": 52942.0}, {"date": "2023-06-02", "close": 8.06, "volume": 74787.0}, {"date": "2023-06-05", "close": 8.13, "volume": 89292.0}, {"date": "2023-06-06", "close": 8.19, "volume": 84735.0}, {"date": "2023-06-07", "close": 8.16, "volume": 97588.0}, {"date": "2023-06-08", "close": 8.16, "volume": 52194.0}, {"date": "2023-06-09", "close": 8.095, "volume": 73770.0}, {"date": "2023-06-12", "close": 7.86, "volume": 87053.0}, {"date": "2023-06-13", "close": 8.19, "volume": 82708.0}, {"date": "2023-06-14", "close": 8.14, "volume": 68124.0}, {"date": "2023-06-15", "close": 8.2, "volume": 60495.0}, {"date": "2023-06-16", "close": 8.13, "volume": 257653.0}, {"date": "2023-06-20", "close": 8.01, "volume": 131453.0}, {"date": "2023-06-21", "close": 7.81, "volume": 90452.0}, {"date": "2023-06-22", "close": 7.84, "volume": 98805.0}, {"date": "2023-06-23", "close": 7.9, "volume": 947256.0}, {"date": "2023-06-26", "close": 7.3, "volume": 222251.0}, {"date": "2023-06-27", "close": 6.91, "volume": 115187.0}, {"date": "2023-06-28", "close": 7.3, "volume": 92684.0}, {"date": "2023-06-29", "close": 6.98, "volume": 78068.0}, {"date": "2023-06-30", "close": 6.84, "volume": 104404.0}, {"date": "2023-07-03", "close": 6.66, "volume": 62654.0}, {"date": "2023-07-05", "close": 6.57, "volume": 127500.0}, {"date": "2023-07-06", "close": 6.31, "volume": 160541.0}, {"date": "2023-07-07", "close": 6.3, "volume": 72247.0}, {"date": "2023-07-10", "close": 6.35, "volume": 80167.0}, {"date": "2023-07-11", "close": 6.63, "volume": 221227.0}, {"date": "2023-07-12", "close": 6.23, "volume": 123313.0}, {"date": "2023-07-13", "close": 6.08, "volume": 110592.0}, {"date": "2023-07-14", "close": 5.74, "volume": 155531.0}, {"date": "2023-07-17", "close": 5.75, "volume": 147409.0}, {"date": "2023-07-18", "close": 5.89, "volume": 165267.0}, {"date": "2023-07-19", "close": 5.96, "volume": 135875.0}, {"date": "2023-07-20", "close": 5.86, "volume": 88127.0}, {"date": "2023-07-21", "close": 5.95, "volume": 149286.0}, {"date": "2023-07-24", "close": 5.82, "volume": 163367.0}, {"date": "2023-07-25", "close": 5.71, "volume": 120270.0}, {"date": "2023-07-26", "close": 5.76, "volume": 147541.0}, {"date": "2023-07-27", "close": 5.38, "volume": 124617.0}, {"date": "2023-07-28", "close": 5.36, "volume": 146531.0}, {"date": "2023-07-31", "close": 5.33, "volume": 172162.0}, {"date": "2023-08-01", "close": 5.25, "volume": 170103.0}, {"date": "2023-08-02", "close": 5.26, "volume": 225598.0}, {"date": "2023-08-03", "close": 5.66, "volume": 351649.0}, {"date": "2023-08-04", "close": 5.73, "volume": 202090.0}, {"date": "2023-08-07", "close": 5.99, "volume": 438233.0}, {"date": "2023-08-08", "close": 5.84, "volume": 167461.0}, {"date": "2023-08-09", "close": 5.44, "volume": 147897.0}, {"date": "2023-08-10", "close": 5.78, "volume": 63517.0}, {"date": "2023-08-11", "close": 5.91, "volume": 115082.0}, {"date": "2023-08-14", "close": 5.94, "volume": 53862.0}, {"date": "2023-08-15", "close": 5.95, "volume": 84531.0}, {"date": "2023-08-16", "close": 5.93, "volume": 126821.0}, {"date": "2023-08-17", "close": 5.68, "volume": 66106.0}, {"date": "2023-08-18", "close": 5.83, "volume": 57432.0}, {"date": "2023-08-21", "close": 6.07, "volume": 66314.0}, {"date": "2023-08-22", "close": 6.22, "volume": 49174.0}, {"date": "2023-08-23", "close": 6.27, "volume": 57448.0}, {"date": "2023-08-24", "close": 6.61, "volume": 83491.0}, {"date": "2023-08-25", "close": 7.13, "volume": 178801.0}, {"date": "2023-08-28", "close": 6.8, "volume": 121336.0}, {"date": "2023-08-29", "close": 6.71, "volume": 54026.0}, {"date": "2023-08-30", "close": 6.68, "volume": 53809.0}, {"date": "2023-08-31", "close": 6.3, "volume": 136740.0}, {"date": "2023-09-01", "close": 5.86, "volume": 136800.0}, {"date": "2023-09-05", "close": 5.49, "volume": 184523.0}, {"date": "2023-09-06", "close": 5.32, "volume": 108660.0}, {"date": "2023-09-07", "close": 5.22, "volume": 86705.0}, {"date": "2023-09-08", "close": 5.13, "volume": 97974.0}, {"date": "2023-09-11", "close": 5.645, "volume": 158842.0}, {"date": "2023-09-12", "close": 5.96, "volume": 121737.0}, {"date": "2023-09-13", "close": 6.05, "volume": 112238.0}, {"date": "2023-09-14", "close": 5.93, "volume": 97197.0}, {"date": "2023-09-15", "close": 5.54, "volume": 228112.0}, {"date": "2023-09-18", "close": 5.36, "volume": 91017.0}, {"date": "2023-09-19", "close": 5.38, "volume": 117857.0}, {"date": "2023-09-20", "close": 5.24, "volume": 125422.0}, {"date": "2023-09-21", "close": 5.19, "volume": 158544.0}, {"date": "2023-09-22", "close": 4.99, "volume": 189059.0}, {"date": "2023-09-25", "close": 5.01, "volume": 79009.0}, {"date": "2023-09-26", "close": 5.24, "volume": 80152.0}, {"date": "2023-09-27", "close": 5.22, "volume": 79752.0}, {"date": "2023-09-28", "close": 4.97, "volume": 51191.0}, {"date": "2023-09-29", "close": 4.84, "volume": 245350.0}, {"date": "2023-10-02", "close": 4.3, "volume": 303351.0}, {"date": "2023-10-03", "close": 4.02, "volume": 171533.0}, {"date": "2023-10-04", "close": 4.2, "volume": 143913.0}, {"date": "2023-10-05", "close": 4.37, "volume": 87904.0}, {"date": "2023-10-06", "close": 4.48, "volume": 86390.0}, {"date": "2023-10-09", "close": 4.25, "volume": 131444.0}, {"date": "2023-10-10", "close": 4.6, "volume": 147980.0}, {"date": "2023-10-11", "close": 4.38, "volume": 43515.0}, {"date": "2023-10-12", "close": 4.2, "volume": 71139.0}, {"date": "2023-10-13", "close": 4.23, "volume": 60397.0}, {"date": "2023-10-16", "close": 4.22, "volume": 81623.0}, {"date": "2023-10-17", "close": 4.18, "volume": 55699.0}, {"date": "2023-10-18", "close": 3.99, "volume": 70584.0}, {"date": "2023-10-19", "close": 3.96, "volume": 57938.0}, {"date": "2023-10-20", "close": 4.09, "volume": 117728.0}, {"date": "2023-10-23", "close": 3.94, "volume": 417305.0}, {"date": "2023-10-24", "close": 4.29, "volume": 55410.0}, {"date": "2023-10-25", "close": 4.22, "volume": 47939.0}, {"date": "2023-10-26", "close": 4.28, "volume": 53538.0}, {"date": "2023-10-27", "close": 4.25, "volume": 81285.0}, {"date": "2023-10-30", "close": 4.17, "volume": 132825.0}, {"date": "2023-10-31", "close": 4.38, "volume": 37015.0}, {"date": "2023-11-01", "close": 4.32, "volume": 52859.0}, {"date": "2023-11-02", "close": 4.6, "volume": 138759.0}, {"date": "2023-11-03", "close": 4.86, "volume": 129249.0}, {"date": "2023-11-06", "close": 4.85, "volume": 59686.0}, {"date": "2023-11-07", "close": 4.82, "volume": 40445.0}, {"date": "2023-11-08", "close": 4.65, "volume": 56049.0}, {"date": "2023-11-09", "close": 4.5, "volume": 164317.0}, {"date": "2023-11-10", "close": 4.59, "volume": 50936.0}, {"date": "2023-11-13", "close": 4.56, "volume": 95193.0}, {"date": "2023-11-14", "close": 4.77, "volume": 75593.0}, {"date": "2023-11-15", "close": 4.71, "volume": 27908.0}, {"date": "2023-11-16", "close": 4.53, "volume": 51073.0}, {"date": "2023-11-17", "close": 4.71, "volume": 102061.0}, {"date": "2023-11-20", "close": 4.75, "volume": 59200.0}, {"date": "2023-11-21", "close": 4.68, "volume": 47806.0}, {"date": "2023-11-22", "close": 4.75, "volume": 51608.0}, {"date": "2023-11-24", "close": 4.72, "volume": 112918.0}, {"date": "2023-11-27", "close": 4.75, "volume": 408177.0}, {"date": "2023-11-28", "close": 5.41, "volume": 108997.0}, {"date": "2023-11-29", "close": 5.35, "volume": 104348.0}, {"date": "2023-11-30", "close": 5.26, "volume": 83316.0}, {"date": "2023-12-01", "close": 4.99, "volume": 95811.0}, {"date": "2023-12-04", "close": 5.13, "volume": 79894.0}, {"date": "2023-12-05", "close": 4.91, "volume": 118170.0}, {"date": "2023-12-06", "close": 4.71, "volume": 72549.0}, {"date": "2023-12-07", "close": 4.78, "volume": 156861.0}, {"date": "2023-12-08", "close": 4.96, "volume": 218605.0}, {"date": "2023-12-11", "close": 4.92, "volume": 115797.0}, {"date": "2023-12-12", "close": 5.02, "volume": 128590.0}, {"date": "2023-12-13", "close": 5.36, "volume": 184995.0}, {"date": "2023-12-14", "close": 5.37, "volume": 1298842.0}, {"date": "2023-12-15", "close": 2.34, "volume": 6035849.0}, {"date": "2023-12-18", "close": 2.24, "volume": 1903543.0}, {"date": "2023-12-19", "close": 2.21, "volume": 1156235.0}, {"date": "2023-12-20", "close": 2.06, "volume": 673486.0}, {"date": "2023-12-21", "close": 1.99, "volume": 864869.0}, {"date": "2023-12-22", "close": 1.97, "volume": 725739.0}, {"date": "2023-12-26", "close": 2.01, "volume": 477201.0}, {"date": "2023-12-27", "close": 2.08, "volume": 608287.0}, {"date": "2023-12-28", "close": 2.1, "volume": 699359.0}, {"date": "2023-12-29", "close": 2.02, "volume": 647375.0}, {"date": "2024-01-02", "close": 2.05, "volume": 607117.0}, {"date": "2024-01-03", "close": 1.95, "volume": 461064.0}, {"date": "2024-01-04", "close": 1.84, "volume": 686830.0}, {"date": "2024-01-05", "close": 1.76, "volume": 604384.0}, {"date": "2024-01-08", "close": 1.86, "volume": 499521.0}, {"date": "2024-01-09", "close": 1.77, "volume": 596434.0}, {"date": "2024-01-10", "close": 1.77, "volume": 268504.0}, {"date": "2024-01-11", "close": 1.71, "volume": 375675.0}, {"date": "2024-01-12", "close": 1.72, "volume": 260383.0}, {"date": "2024-01-16", "close": 1.64, "volume": 425594.0}, {"date": "2024-01-17", "close": 1.59, "volume": 392781.0}, {"date": "2024-01-18", "close": 1.68, "volume": 550476.0}, {"date": "2024-01-19", "close": 1.63, "volume": 279212.0}, {"date": "2024-01-22", "close": 1.68, "volume": 165745.0}, {"date": "2024-01-23", "close": 1.74, "volume": 379773.0}, {"date": "2024-01-24", "close": 1.71, "volume": 202134.0}, {"date": "2024-01-25", "close": 1.73, "volume": 194287.0}, {"date": "2024-01-26", "close": 1.67, "volume": 150297.0}, {"date": "2024-01-29", "close": 1.73, "volume": 229292.0}, {"date": "2024-01-30", "close": 1.78, "volume": 188436.0}, {"date": "2024-01-31", "close": 1.84, "volume": 541806.0}, {"date": "2024-02-01", "close": 1.76, "volume": 194827.0}, {"date": "2024-02-02", "close": 1.74, "volume": 179168.0}, {"date": "2024-02-05", "close": 1.7, "volume": 196410.0}, {"date": "2024-02-06", "close": 1.77, "volume": 149022.0}, {"date": "2024-02-07", "close": 1.75, "volume": 75543.0}, {"date": "2024-02-08", "close": 1.77, "volume": 198651.0}, {"date": "2024-02-09", "close": 1.87, "volume": 299361.0}, {"date": "2024-02-12", "close": 1.9, "volume": 338270.0}, {"date": "2024-02-13", "close": 1.78, "volume": 271886.0}, {"date": "2024-02-14", "close": 1.9, "volume": 204178.0}, {"date": "2024-02-15", "close": 1.9, "volume": 210203.0}, {"date": "2024-02-16", "close": 1.9, "volume": 184634.0}, {"date": "2024-02-20", "close": 1.91, "volume": 178392.0}, {"date": "2024-02-21", "close": 1.87, "volume": 147594.0}, {"date": "2024-02-22", "close": 1.89, "volume": 100730.0}, {"date": "2024-02-23", "close": 1.9, "volume": 245345.0}, {"date": "2024-02-26", "close": 1.98, "volume": 236432.0}, {"date": "2024-02-27", "close": 2.07, "volume": 237655.0}, {"date": "2024-02-28", "close": 2.07, "volume": 95015.0}, {"date": "2024-02-29", "close": 1.97, "volume": 275694.0}, {"date": "2024-03-01", "close": 1.92, "volume": 2740330.0}, {"date": "2024-03-04", "close": 2.435, "volume": 3894079.0}, {"date": "2024-03-05", "close": 2.11, "volume": 969268.0}, {"date": "2024-03-06", "close": 2.18, "volume": 626479.0}, {"date": "2024-03-07", "close": 2.22, "volume": 285521.0}, {"date": "2024-03-08", "close": 2.14, "volume": 358554.0}, {"date": "2024-03-11", "close": 2.15, "volume": 310982.0}, {"date": "2024-03-12", "close": 1.94, "volume": 551969.0}, {"date": "2024-03-13", "close": 2.16, "volume": 401859.0}, {"date": "2024-03-14", "close": 2.05, "volume": 325570.0}, {"date": "2024-03-15", "close": 2.17, "volume": 507274.0}, {"date": "2024-03-18", "close": 2.12, "volume": 183677.0}, {"date": "2024-03-19", "close": 2.13, "volume": 241787.0}, {"date": "2024-03-20", "close": 2.19, "volume": 199565.0}, {"date": "2024-03-21", "close": 2.15, "volume": 220316.0}, {"date": "2024-03-22", "close": 2.18, "volume": 260499.0}, {"date": "2024-03-25", "close": 2.17, "volume": 253257.0}, {"date": "2024-03-26", "close": 2.2, "volume": 230609.0}, {"date": "2024-03-27", "close": 2.37, "volume": 280692.0}, {"date": "2024-03-28", "close": 2.34, "volume": 349284.0}, {"date": "2024-04-01", "close": 2.31, "volume": 219005.0}, {"date": "2024-04-02", "close": 2.18, "volume": 339242.0}, {"date": "2024-04-03", "close": 2.19, "volume": 284592.0}, {"date": "2024-04-04", "close": 2.17, "volume": 178664.0}, {"date": "2024-04-05", "close": 2.13, "volume": 133900.0}, {"date": "2024-04-08", "close": 2.15, "volume": 315605.0}, {"date": "2024-04-09", "close": 2.1, "volume": 112736.0}, {"date": "2024-04-10", "close": 2.0, "volume": 382356.0}, {"date": "2024-04-11", "close": 1.99, "volume": 185777.0}, {"date": "2024-04-12", "close": 1.96, "volume": 142398.0}, {"date": "2024-04-15", "close": 1.9, "volume": 166039.0}, {"date": "2024-04-16", "close": 1.79, "volume": 123587.0}, {"date": "2024-04-17", "close": 1.82, "volume": 201180.0}, {"date": "2024-04-18", "close": 1.8, "volume": 150100.0}, {"date": "2024-04-19", "close": 1.84, "volume": 137812.0}, {"date": "2024-04-22", "close": 1.9, "volume": 175059.0}, {"date": "2024-04-23", "close": 1.84, "volume": 83965.0}, {"date": "2024-04-24", "close": 1.78, "volume": 110341.0}, {"date": "2024-04-25", "close": 1.68, "volume": 166974.0}, {"date": "2024-04-26", "close": 1.75, "volume": 147778.0}, {"date": "2024-04-29", "close": 1.86, "volume": 418307.0}, {"date": "2024-04-30", "close": 1.92, "volume": 96377.0}, {"date": "2024-05-01", "close": 1.94, "volume": 186424.0}, {"date": "2024-05-02", "close": 2.02, "volume": 150680.0}, {"date": "2024-05-03", "close": 2.12, "volume": 95583.0}, {"date": "2024-05-06", "close": 2.0, "volume": 167078.0}, {"date": "2024-05-07", "close": 2.11, "volume": 129617.0}, {"date": "2024-05-08", "close": 1.84, "volume": 472296.0}, {"date": "2024-05-09", "close": 1.88, "volume": 155581.0}, {"date": "2024-05-10", "close": 1.78, "volume": 200204.0}, {"date": "2024-05-13", "close": 1.87, "volume": 229221.0}, {"date": "2024-05-14", "close": 1.88, "volume": 182899.0}, {"date": "2024-05-15", "close": 1.84, "volume": 84128.0}, {"date": "2024-05-16", "close": 1.915, "volume": 71971.0}, {"date": "2024-05-17", "close": 1.91, "volume": 92205.0}, {"date": "2024-05-20", "close": 1.86, "volume": 89964.0}, {"date": "2024-05-21", "close": 1.85, "volume": 52735.0}, {"date": "2024-05-22", "close": 1.93, "volume": 125986.0}, {"date": "2024-05-23", "close": 1.82, "volume": 210648.0}, {"date": "2024-05-24", "close": 1.84, "volume": 265516.0}, {"date": "2024-05-28", "close": 1.88, "volume": 91127.0}, {"date": "2024-05-29", "close": 1.76, "volume": 353945.0}, {"date": "2024-05-30", "close": 1.735, "volume": 67257.0}, {"date": "2024-05-31", "close": 1.8, "volume": 184218.0}, {"date": "2024-06-03", "close": 1.81, "volume": 147365.0}, {"date": "2024-06-04", "close": 1.76, "volume": 292766.0}, {"date": "2024-06-05", "close": 1.78, "volume": 168177.0}, {"date": "2024-06-06", "close": 1.77, "volume": 90175.0}, {"date": "2024-06-07", "close": 1.74, "volume": 147997.0}, {"date": "2024-06-10", "close": 1.74, "volume": 131077.0}, {"date": "2024-06-11", "close": 1.73, "volume": 142129.0}, {"date": "2024-06-12", "close": 1.7, "volume": 261135.0}, {"date": "2024-06-13", "close": 1.68, "volume": 411781.0}, {"date": "2024-06-14", "close": 1.69, "volume": 150858.0}, {"date": "2024-06-17", "close": 1.63, "volume": 274087.0}, {"date": "2024-06-18", "close": 1.61, "volume": 151761.0}, {"date": "2024-06-20", "close": 1.63, "volume": 119452.0}, {"date": "2024-06-21", "close": 1.69, "volume": 292157.0}, {"date": "2024-06-24", "close": 1.75, "volume": 395399.0}, {"date": "2024-06-25", "close": 1.7, "volume": 142813.0}, {"date": "2024-06-26", "close": 1.6, "volume": 208723.0}, {"date": "2024-06-27", "close": 1.63, "volume": 193139.0}, {"date": "2024-06-28", "close": 1.46, "volume": 2405440.0}, {"date": "2024-07-01", "close": 1.42, "volume": 273607.0}, {"date": "2024-07-02", "close": 1.32, "volume": 528614.0}, {"date": "2024-07-03", "close": 1.4, "volume": 215857.0}, {"date": "2024-07-05", "close": 1.33, "volume": 370877.0}, {"date": "2024-07-08", "close": 1.37, "volume": 178420.0}, {"date": "2024-07-09", "close": 1.39, "volume": 122934.0}, {"date": "2024-07-10", "close": 1.43, "volume": 82976.0}, {"date": "2024-07-11", "close": 1.5, "volume": 202407.0}, {"date": "2024-07-12", "close": 1.55, "volume": 100964.0}, {"date": "2024-07-15", "close": 1.49, "volume": 175600.0}, {"date": "2024-07-16", "close": 1.66, "volume": 168245.0}, {"date": "2024-07-17", "close": 1.57, "volume": 105452.0}, {"date": "2024-07-18", "close": 1.53, "volume": 79821.0}, {"date": "2024-07-19", "close": 1.43, "volume": 258905.0}, {"date": "2024-07-22", "close": 1.51, "volume": 58156.0}, {"date": "2024-07-23", "close": 1.57, "volume": 78097.0}, {"date": "2024-07-24", "close": 1.57, "volume": 109700.0}, {"date": "2024-07-25", "close": 1.61, "volume": 79612.0}, {"date": "2024-07-26", "close": 1.58, "volume": 139132.0}, {"date": "2024-07-29", "close": 1.59, "volume": 40279.0}, {"date": "2024-07-30", "close": 1.56, "volume": 64322.0}, {"date": "2024-07-31", "close": 1.55, "volume": 37840.0}, {"date": "2024-08-01", "close": 1.52, "volume": 119480.0}, {"date": "2024-08-02", "close": 1.4, "volume": 148290.0}, {"date": "2024-08-05", "close": 1.38, "volume": 108145.0}, {"date": "2024-08-06", "close": 1.4, "volume": 62598.0}, {"date": "2024-08-07", "close": 1.35, "volume": 125853.0}, {"date": "2024-08-08", "close": 1.35, "volume": 250326.0}, {"date": "2024-08-09", "close": 1.39, "volume": 86045.0}, {"date": "2024-08-12", "close": 1.38, "volume": 178151.0}, {"date": "2024-08-13", "close": 1.4, "volume": 97139.0}, {"date": "2024-08-14", "close": 1.39, "volume": 67491.0}, {"date": "2024-08-15", "close": 1.45, "volume": 81701.0}, {"date": "2024-08-16", "close": 1.47, "volume": 29216.0}, {"date": "2024-08-19", "close": 1.56, "volume": 91143.0}, {"date": "2024-08-20", "close": 1.62, "volume": 664106.0}, {"date": "2024-08-21", "close": 1.55, "volume": 3815799.0}, {"date": "2024-08-22", "close": 1.55, "volume": 460747.0}, {"date": "2024-08-23", "close": 1.58, "volume": 696792.0}, {"date": "2024-08-26", "close": 1.75, "volume": 480814.0}, {"date": "2024-08-27", "close": 1.68, "volume": 873365.0}, {"date": "2024-08-28", "close": 1.68, "volume": 133796.0}, {"date": "2024-08-29", "close": 1.75, "volume": 216701.0}, {"date": "2024-08-30", "close": 1.81, "volume": 141661.0}, {"date": "2024-09-03", "close": 1.74, "volume": 296052.0}, {"date": "2024-09-04", "close": 1.8, "volume": 231250.0}, {"date": "2024-09-05", "close": 1.8, "volume": 214520.0}, {"date": "2024-09-06", "close": 1.83, "volume": 239223.0}, {"date": "2024-09-09", "close": 1.81, "volume": 78244.0}, {"date": "2024-09-10", "close": 1.78, "volume": 300153.0}, {"date": "2024-09-11", "close": 1.84, "volume": 174114.0}, {"date": "2024-09-12", "close": 1.77, "volume": 317876.0}, {"date": "2024-09-13", "close": 1.8, "volume": 160347.0}, {"date": "2024-09-16", "close": 1.88, "volume": 82342.0}, {"date": "2024-09-17", "close": 1.84, "volume": 94227.0}, {"date": "2024-09-18", "close": 1.87, "volume": 191749.0}, {"date": "2024-09-19", "close": 1.83, "volume": 180950.0}, {"date": "2024-09-20", "close": 1.93, "volume": 474267.0}, {"date": "2024-09-23", "close": 1.91, "volume": 76738.0}, {"date": "2024-09-24", "close": 1.89, "volume": 185745.0}, {"date": "2024-09-25", "close": 1.9, "volume": 87115.0}, {"date": "2024-09-26", "close": 1.91, "volume": 83350.0}, {"date": "2024-09-27", "close": 1.93, "volume": 81024.0}, {"date": "2024-09-30", "close": 2.06, "volume": 186011.0}, {"date": "2024-10-01", "close": 1.96, "volume": 112739.0}, {"date": "2024-10-02", "close": 1.96, "volume": 46983.0}, {"date": "2024-10-03", "close": 1.92, "volume": 100170.0}, {"date": "2024-10-04", "close": 1.94, "volume": 55050.0}, {"date": "2024-10-07", "close": 1.94, "volume": 74899.0}, {"date": "2024-10-08", "close": 1.95, "volume": 134933.0}, {"date": "2024-10-09", "close": 1.99, "volume": 184166.0}, {"date": "2024-10-10", "close": 1.99, "volume": 71591.0}, {"date": "2024-10-11", "close": 2.05, "volume": 93173.0}, {"date": "2024-10-14", "close": 2.15, "volume": 131511.0}, {"date": "2024-10-15", "close": 2.13, "volume": 55793.0}, {"date": "2024-10-16", "close": 2.14, "volume": 57378.0}, {"date": "2024-10-17", "close": 2.15, "volume": 58786.0}, {"date": "2024-10-18", "close": 2.11, "volume": 126227.0}, {"date": "2024-10-21", "close": 2.1, "volume": 112796.0}, {"date": "2024-10-22", "close": 2.08, "volume": 54338.0}, {"date": "2024-10-23", "close": 1.93, "volume": 183542.0}, {"date": "2024-10-24", "close": 1.95, "volume": 54450.0}, {"date": "2024-10-25", "close": 2.01, "volume": 59816.0}, {"date": "2024-10-28", "close": 2.03, "volume": 43780.0}, {"date": "2024-10-29", "close": 1.99, "volume": 38367.0}, {"date": "2024-10-30", "close": 1.96, "volume": 17107.0}, {"date": "2024-10-31", "close": 1.99, "volume": 32700.0}, {"date": "2024-11-01", "close": 1.99, "volume": 28031.0}, {"date": "2024-11-04", "close": 1.96, "volume": 24640.0}, {"date": "2024-11-05", "close": 1.99, "volume": 24167.0}, {"date": "2024-11-06", "close": 2.12, "volume": 385374.0}, {"date": "2024-11-07", "close": 2.1, "volume": 164421.0}, {"date": "2024-11-08", "close": 2.125, "volume": 124004.0}, {"date": "2024-11-11", "close": 2.1, "volume": 103472.0}, {"date": "2024-11-12", "close": 2.17, "volume": 358298.0}, {"date": "2024-11-13", "close": 2.17, "volume": 225161.0}, {"date": "2024-11-14", "close": 2.17, "volume": 79740.0}, {"date": "2024-11-15", "close": 2.11, "volume": 179243.0}, {"date": "2024-11-18", "close": 2.15, "volume": 87603.0}, {"date": "2024-11-19", "close": 2.21, "volume": 113147.0}, {"date": "2024-11-20", "close": 2.22, "volume": 62068.0}, {"date": "2024-11-21", "close": 2.28, "volume": 196791.0}, {"date": "2024-11-22", "close": 2.3, "volume": 55473.0}, {"date": "2024-11-25", "close": 2.22, "volume": 375565.0}, {"date": "2024-11-26", "close": 2.31, "volume": 74077.0}, {"date": "2024-11-27", "close": 2.28, "volume": 77737.0}, {"date": "2024-11-29", "close": 2.34, "volume": 44687.0}, {"date": "2024-12-02", "close": 2.36, "volume": 46873.0}, {"date": "2024-12-03", "close": 2.48, "volume": 356257.0}, {"date": "2024-12-04", "close": 2.45, "volume": 140535.0}, {"date": "2024-12-05", "close": 2.36, "volume": 71327.0}, {"date": "2024-12-06", "close": 2.42, "volume": 51475.0}, {"date": "2024-12-09", "close": 2.47, "volume": 51518.0}, {"date": "2024-12-10", "close": 2.39, "volume": 69967.0}, {"date": "2024-12-11", "close": 2.42, "volume": 119847.0}, {"date": "2024-12-12", "close": 2.41, "volume": 57707.0}, {"date": "2024-12-13", "close": 2.41, "volume": 81684.0}, {"date": "2024-12-16", "close": 2.38, "volume": 76261.0}, {"date": "2024-12-17", "close": 2.39, "volume": 99562.0}, {"date": "2024-12-18", "close": 2.29, "volume": 61906.0}, {"date": "2024-12-19", "close": 2.32, "volume": 1404320.0}, {"date": "2024-12-20", "close": 3.39, "volume": 9208146.0}, {"date": "2024-12-23", "close": 2.86, "volume": 1179417.0}, {"date": "2024-12-24", "close": 3.0, "volume": 250095.0}, {"date": "2024-12-26", "close": 3.1, "volume": 287392.0}, {"date": "2024-12-27", "close": 3.21, "volume": 368009.0}, {"date": "2024-12-30", "close": 2.96, "volume": 334473.0}, {"date": "2024-12-31", "close": 3.155, "volume": 414887.0}, {"date": "2025-01-02", "close": 3.14, "volume": 179803.0}, {"date": "2025-01-03", "close": 3.26, "volume": 288772.0}, {"date": "2025-01-06", "close": 3.41, "volume": 298004.0}, {"date": "2025-01-07", "close": 3.73, "volume": 564849.0}, {"date": "2025-01-08", "close": 3.6, "volume": 533730.0}, {"date": "2025-01-10", "close": 3.6, "volume": 568523.0}, {"date": "2025-01-13", "close": 3.02, "volume": 441740.0}, {"date": "2025-01-14", "close": 2.995, "volume": 195650.0}, {"date": "2025-01-15", "close": 3.24, "volume": 349711.0}, {"date": "2025-01-16", "close": 3.13, "volume": 182313.0}, {"date": "2025-01-17", "close": 2.98, "volume": 153343.0}, {"date": "2025-01-21", "close": 3.02, "volume": 257240.0}, {"date": "2025-01-22", "close": 2.99, "volume": 92626.0}, {"date": "2025-01-23", "close": 3.03, "volume": 98295.0}, {"date": "2025-01-24", "close": 3.14, "volume": 293432.0}, {"date": "2025-01-27", "close": 3.0, "volume": 195426.0}, {"date": "2025-01-28", "close": 2.83, "volume": 130610.0}, {"date": "2025-01-29", "close": 2.89, "volume": 43911.0}, {"date": "2025-01-30", "close": 2.88, "volume": 176054.0}, {"date": "2025-01-31", "close": 2.88, "volume": 112567.0}, {"date": "2025-02-03", "close": 2.74, "volume": 159374.0}, {"date": "2025-02-04", "close": 2.73, "volume": 88606.0}, {"date": "2025-02-05", "close": 2.9, "volume": 50731.0}, {"date": "2025-02-06", "close": 2.83, "volume": 51724.0}, {"date": "2025-02-07", "close": 2.77, "volume": 67105.0}, {"date": "2025-02-10", "close": 2.66, "volume": 108041.0}, {"date": "2025-02-11", "close": 2.7, "volume": 133248.0}, {"date": "2025-02-12", "close": 2.68, "volume": 56792.0}, {"date": "2025-02-13", "close": 2.61, "volume": 115858.0}, {"date": "2025-02-14", "close": 2.59, "volume": 108349.0}, {"date": "2025-02-18", "close": 2.7, "volume": 129917.0}, {"date": "2025-02-19", "close": 2.87, "volume": 103126.0}, {"date": "2025-02-20", "close": 2.86, "volume": 47039.0}, {"date": "2025-02-21", "close": 2.79, "volume": 109926.0}, {"date": "2025-02-24", "close": 2.72, "volume": 86959.0}, {"date": "2025-02-25", "close": 2.59, "volume": 52877.0}, {"date": "2025-02-26", "close": 2.64, "volume": 17542.0}, {"date": "2025-02-27", "close": 2.57, "volume": 27967.0}, {"date": "2025-02-28", "close": 2.56, "volume": 80913.0}, {"date": "2025-03-03", "close": 2.3, "volume": 217978.0}, {"date": "2025-03-04", "close": 2.305, "volume": 72811.0}, {"date": "2025-03-05", "close": 2.21, "volume": 276831.0}, {"date": "2025-03-06", "close": 2.1, "volume": 738395.0}, {"date": "2025-03-07", "close": 2.12, "volume": 58306.0}, {"date": "2025-03-10", "close": 1.93, "volume": 288294.0}, {"date": "2025-03-11", "close": 1.93, "volume": 662310.0}, {"date": "2025-03-12", "close": 1.98, "volume": 63071.0}, {"date": "2025-03-13", "close": 1.93, "volume": 705268.0}, {"date": "2025-03-14", "close": 1.98, "volume": 40904.0}, {"date": "2025-03-17", "close": 2.1, "volume": 52017.0}, {"date": "2025-03-18", "close": 2.05, "volume": 79185.0}, {"date": "2025-03-19", "close": 2.02, "volume": 76502.0}, {"date": "2025-03-20", "close": 1.96, "volume": 60216.0}, {"date": "2025-03-21", "close": 2.05, "volume": 401616.0}, {"date": "2025-03-24", "close": 1.98, "volume": 113251.0}, {"date": "2025-03-25", "close": 1.95, "volume": 64857.0}, {"date": "2025-03-26", "close": 1.92, "volume": 79219.0}, {"date": "2025-03-27", "close": 1.9, "volume": 204644.0}, {"date": "2025-03-28", "close": 1.91, "volume": 115500.0}, {"date": "2025-03-31", "close": 1.78, "volume": 189567.0}, {"date": "2025-04-01", "close": 1.7, "volume": 104797.0}, {"date": "2025-04-02", "close": 1.7, "volume": 44664.0}, {"date": "2025-04-03", "close": 1.64, "volume": 127967.0}, {"date": "2025-04-04", "close": 1.66, "volume": 104322.0}, {"date": "2025-04-07", "close": 1.65, "volume": 139633.0}, {"date": "2025-04-08", "close": 1.58, "volume": 148807.0}, {"date": "2025-04-09", "close": 1.65, "volume": 200713.0}, {"date": "2025-04-10", "close": 1.62, "volume": 55610.0}, {"date": "2025-04-11", "close": 1.64, "volume": 157052.0}, {"date": "2025-04-14", "close": 1.71, "volume": 25414.0}, {"date": "2025-04-15", "close": 1.68, "volume": 30950.0}, {"date": "2025-04-16", "close": 1.54, "volume": 132379.0}, {"date": "2025-04-17", "close": 1.57, "volume": 50279.0}, {"date": "2025-04-21", "close": 1.55, "volume": 71342.0}, {"date": "2025-04-22", "close": 1.54, "volume": 30847.0}, {"date": "2025-04-23", "close": 1.54, "volume": 21931.0}, {"date": "2025-04-24", "close": 1.51, "volume": 37024.0}, {"date": "2025-04-25", "close": 1.45, "volume": 54918.0}, {"date": "2025-04-28", "close": 1.48, "volume": 69641.0}, {"date": "2025-04-29", "close": 1.47, "volume": 27766.0}, {"date": "2025-04-30", "close": 1.48, "volume": 27724.0}, {"date": "2025-05-01", "close": 1.67, "volume": 1455565.0}, {"date": "2025-05-02", "close": 1.725, "volume": 31772.0}, {"date": "2025-05-05", "close": 1.61, "volume": 931241.0}, {"date": "2025-05-06", "close": 1.58, "volume": 87175.0}, {"date": "2025-05-07", "close": 1.63, "volume": 88101.0}, {"date": "2025-05-08", "close": 1.64, "volume": 83292.0}, {"date": "2025-05-09", "close": 1.7, "volume": 89765.0}, {"date": "2025-05-12", "close": 1.67, "volume": 78804.0}, {"date": "2025-05-13", "close": 1.65, "volume": 38843.0}, {"date": "2025-05-14", "close": 1.68, "volume": 31750.0}, {"date": "2025-05-15", "close": 1.69, "volume": 20310.0}, {"date": "2025-05-16", "close": 1.72, "volume": 158459.0}, {"date": "2025-05-19", "close": 1.76, "volume": 33372.0}, {"date": "2025-05-20", "close": 1.99, "volume": 315822.0}, {"date": "2025-05-21", "close": 1.925, "volume": 117000.0}, {"date": "2025-05-22", "close": 1.88, "volume": 88995.0}, {"date": "2025-05-23", "close": 1.76, "volume": 137214.0}, {"date": "2025-05-27", "close": 1.8, "volume": 200139.0}, {"date": "2025-05-28", "close": 1.74, "volume": 189067.0}, {"date": "2025-05-29", "close": 1.8, "volume": 64509.0}, {"date": "2025-05-30", "close": 1.69, "volume": 78863.0}, {"date": "2025-06-02", "close": 1.74, "volume": 64312.0}, {"date": "2025-06-03", "close": 1.7, "volume": 139003.0}, {"date": "2025-06-04", "close": 1.69, "volume": 33633.0}, {"date": "2025-06-05", "close": 1.68, "volume": 99705.0}, {"date": "2025-06-06", "close": 1.87, "volume": 67883.0}, {"date": "2025-06-09", "close": 1.96, "volume": 205245.0}, {"date": "2025-06-10", "close": 1.99, "volume": 185001.0}, {"date": "2025-06-11", "close": 2.0, "volume": 81314.0}, {"date": "2025-06-12", "close": 2.04, "volume": 89286.0}, {"date": "2025-06-13", "close": 1.96, "volume": 80675.0}, {"date": "2025-06-16", "close": 2.04, "volume": 74394.0}, {"date": "2025-06-17", "close": 2.01, "volume": 107824.0}, {"date": "2025-06-18", "close": 2.05, "volume": 110365.0}, {"date": "2025-06-20", "close": 2.09, "volume": 993501.0}, {"date": "2025-06-23", "close": 1.95, "volume": 153771.0}, {"date": "2025-06-24", "close": 1.89, "volume": 73301.0}, {"date": "2025-06-25", "close": 1.87, "volume": 65467.0}, {"date": "2025-06-26", "close": 1.9, "volume": 82732.0}, {"date": "2025-06-27", "close": 1.93, "volume": 146581.0}, {"date": "2025-06-30", "close": 1.87, "volume": 68851.0}, {"date": "2025-07-01", "close": 1.86, "volume": 43111.0}, {"date": "2025-07-02", "close": 1.88, "volume": 25278.0}, {"date": "2025-07-03", "close": 1.99, "volume": 57482.0}, {"date": "2025-07-07", "close": 1.98, "volume": 164896.0}, {"date": "2025-07-08", "close": 1.99, "volume": 115654.0}, {"date": "2025-07-09", "close": 2.01, "volume": 278993.0}, {"date": "2025-07-10", "close": 1.97, "volume": 134027.0}, {"date": "2025-07-11", "close": 1.91, "volume": 129531.0}, {"date": "2025-07-14", "close": 2.05, "volume": 61439.0}, {"date": "2025-07-15", "close": 1.94, "volume": 227477.0}, {"date": "2025-07-16", "close": 1.95, "volume": 153447.0}, {"date": "2025-07-17", "close": 1.85, "volume": 289056.0}, {"date": "2025-07-18", "close": 1.8, "volume": 76079.0}, {"date": "2025-07-21", "close": 1.85, "volume": 49862.0}, {"date": "2025-07-22", "close": 1.87, "volume": 56723.0}, {"date": "2025-07-23", "close": 2.01, "volume": 165785.0}, {"date": "2025-07-24", "close": 1.94, "volume": 25760.0}, {"date": "2025-07-25", "close": 1.95, "volume": 115911.0}, {"date": "2025-07-28", "close": 1.81, "volume": 88322.0}, {"date": "2025-07-29", "close": 1.77, "volume": 99755.0}, {"date": "2025-07-30", "close": 1.79, "volume": 55637.0}, {"date": "2025-07-31", "close": 1.75, "volume": 51924.0}, {"date": "2025-08-01", "close": 1.74, "volume": 19249.0}, {"date": "2025-08-04", "close": 1.76, "volume": 28527.0}, {"date": "2025-08-05", "close": 1.77, "volume": 9130.0}, {"date": "2025-08-06", "close": 1.8, "volume": 45483.0}, {"date": "2025-08-07", "close": 1.72, "volume": 21876.0}, {"date": "2025-08-08", "close": 1.75, "volume": 65828.0}, {"date": "2025-08-11", "close": 1.69, "volume": 54110.0}, {"date": "2025-08-12", "close": 1.71, "volume": 84385.0}, {"date": "2025-08-13", "close": 1.71, "volume": 110635.0}, {"date": "2025-08-14", "close": 1.62, "volume": 95882.0}, {"date": "2025-08-15", "close": 1.6, "volume": 140334.0}, {"date": "2025-08-18", "close": 1.61, "volume": 149779.0}, {"date": "2025-08-19", "close": 1.65, "volume": 467902.0}, {"date": "2025-08-20", "close": 1.65, "volume": 301878.0}, {"date": "2025-08-21", "close": 1.65, "volume": 48668.0}, {"date": "2025-08-22", "close": 1.74, "volume": 70989.0}, {"date": "2025-08-25", "close": 1.7, "volume": 12034.0}, {"date": "2025-08-26", "close": 1.81, "volume": 125163.0}, {"date": "2025-08-27", "close": 1.81, "volume": 70452.0}, {"date": "2025-08-28", "close": 1.77, "volume": 145196.0}, {"date": "2025-08-29", "close": 1.805, "volume": 155411.0}, {"date": "2025-09-02", "close": 1.82, "volume": 58711.0}, {"date": "2025-09-03", "close": 1.81, "volume": 126566.0}, {"date": "2025-09-04", "close": 1.81, "volume": 28791.0}, {"date": "2025-09-05", "close": 1.82, "volume": 36923.0}, {"date": "2025-09-08", "close": 1.79, "volume": 54986.0}, {"date": "2025-09-09", "close": 1.8, "volume": 25082.0}, {"date": "2025-09-10", "close": 1.79, "volume": 26150.0}, {"date": "2025-09-11", "close": 2.01, "volume": 256788.0}, {"date": "2025-09-12", "close": 1.99, "volume": 243267.0}, {"date": "2025-09-15", "close": 1.86, "volume": 105693.0}, {"date": "2025-09-16", "close": 1.95, "volume": 95860.0}, {"date": "2025-09-17", "close": 1.95, "volume": 395753.0}, {"date": "2025-09-18", "close": 1.97, "volume": 134004.0}, {"date": "2025-09-19", "close": 1.92, "volume": 149631.0}, {"date": "2025-09-22", "close": 1.9, "volume": 47033.0}, {"date": "2025-09-23", "close": 1.92, "volume": 36734.0}, {"date": "2025-09-24", "close": 1.91, "volume": 32182.0}, {"date": "2025-09-25", "close": 1.89, "volume": 113583.0}, {"date": "2025-09-26", "close": 1.94, "volume": 90587.0}, {"date": "2025-09-29", "close": 1.92, "volume": 102531.0}, {"date": "2025-09-30", "close": 1.9, "volume": 18552.0}, {"date": "2025-10-01", "close": 1.91, "volume": 44722.0}, {"date": "2025-10-02", "close": 1.94, "volume": 175247.0}, {"date": "2025-10-03", "close": 1.96, "volume": 81808.0}, {"date": "2025-10-06", "close": 2.15, "volume": 498467.0}, {"date": "2025-10-07", "close": 2.22, "volume": 118451.0}, {"date": "2025-10-08", "close": 2.13, "volume": 75037.0}, {"date": "2025-10-09", "close": 2.17, "volume": 83549.0}, {"date": "2025-10-10", "close": 2.02, "volume": 46042.0}, {"date": "2025-10-13", "close": 2.04, "volume": 31087.0}, {"date": "2025-10-14", "close": 1.97, "volume": 301136.0}, {"date": "2025-10-15", "close": 2.1, "volume": 126373.0}, {"date": "2025-10-16", "close": 2.61, "volume": 94339540.0}, {"date": "2025-10-17", "close": 2.21, "volume": 2735809.0}, {"date": "2025-10-20", "close": 2.66, "volume": 1642423.0}, {"date": "2025-10-21", "close": 2.28, "volume": 769694.0}, {"date": "2025-10-22", "close": 2.37, "volume": 619007.0}, {"date": "2025-10-23", "close": 2.45, "volume": 442457.0}, {"date": "2025-10-24", "close": 2.41, "volume": 562257.0}, {"date": "2025-10-27", "close": 2.42, "volume": 297731.0}, {"date": "2025-10-28", "close": 2.4, "volume": 294357.0}, {"date": "2025-10-29", "close": 2.46, "volume": 313364.0}, {"date": "2025-10-30", "close": 2.25, "volume": 345406.0}, {"date": "2025-10-31", "close": 2.4, "volume": 288545.0}, {"date": "2025-11-03", "close": 2.22, "volume": 258094.0}, {"date": "2025-11-04", "close": 2.26, "volume": 347237.0}, {"date": "2025-11-05", "close": 2.25, "volume": 87994.0}, {"date": "2025-11-06", "close": 2.1, "volume": 400074.0}, {"date": "2025-11-07", "close": 2.07, "volume": 266895.0}, {"date": "2025-11-10", "close": 2.18, "volume": 171078.0}, {"date": "2025-11-11", "close": 2.23, "volume": 174812.0}, {"date": "2025-11-12", "close": 2.23, "volume": 144744.0}, {"date": "2025-11-13", "close": 2.09, "volume": 128976.0}, {"date": "2025-11-14", "close": 2.14, "volume": 180173.0}, {"date": "2025-11-17", "close": 2.12, "volume": 127153.0}, {"date": "2025-11-18", "close": 2.14, "volume": 239040.0}, {"date": "2025-11-19", "close": 2.09, "volume": 175519.0}, {"date": "2025-11-20", "close": 1.99, "volume": 264957.0}, {"date": "2025-11-21", "close": 2.11, "volume": 98821.0}, {"date": "2025-11-24", "close": 2.21, "volume": 179853.0}, {"date": "2025-11-25", "close": 2.15, "volume": 184153.0}, {"date": "2025-11-26", "close": 2.3, "volume": 182049.0}, {"date": "2025-11-28", "close": 2.34, "volume": 253502.0}, {"date": "2025-12-01", "close": 2.26, "volume": 337464.0}, {"date": "2025-12-02", "close": 2.18, "volume": 167321.0}, {"date": "2025-12-03", "close": 2.24, "volume": 107993.0}, {"date": "2025-12-04", "close": 2.56, "volume": 397526.0}, {"date": "2025-12-05", "close": 2.49, "volume": 92737.0}, {"date": "2025-12-08", "close": 2.39, "volume": 163127.0}, {"date": "2025-12-09", "close": 2.57, "volume": 181647.0}, {"date": "2025-12-10", "close": 2.59, "volume": 97731.0}, {"date": "2025-12-11", "close": 2.5, "volume": 154644.0}, {"date": "2025-12-12", "close": 2.32, "volume": 136505.0}, {"date": "2025-12-15", "close": 2.36, "volume": 106888.0}, {"date": "2025-12-16", "close": 2.4, "volume": 73764.0}, {"date": "2025-12-17", "close": 2.3, "volume": 84342.0}, {"date": "2025-12-18", "close": 2.42, "volume": 132714.0}, {"date": "2025-12-19", "close": 2.56, "volume": 240051.0}, {"date": "2025-12-22", "close": 2.49, "volume": 167634.0}, {"date": "2025-12-23", "close": 2.65, "volume": 320600.0}, {"date": "2025-12-24", "close": 2.69, "volume": 167828.0}, {"date": "2025-12-26", "close": 2.67, "volume": 208065.0}, {"date": "2025-12-29", "close": 2.59, "volume": 80140.0}, {"date": "2025-12-30", "close": 2.47, "volume": 174469.0}, {"date": "2025-12-31", "close": 2.42, "volume": 164277.0}, {"date": "2026-01-02", "close": 2.44, "volume": 91817.0}, {"date": "2026-01-05", "close": 2.53, "volume": 84457.0}, {"date": "2026-01-06", "close": 2.52, "volume": 58487.0}, {"date": "2026-01-07", "close": 2.67, "volume": 114843.0}, {"date": "2026-01-08", "close": 2.71, "volume": 82659.0}, {"date": "2026-01-09", "close": 2.64, "volume": 86179.0}, {"date": "2026-01-12", "close": 2.57, "volume": 138678.0}, {"date": "2026-01-13", "close": 2.75, "volume": 185235.0}, {"date": "2026-01-14", "close": 2.9, "volume": 333371.0}, {"date": "2026-01-15", "close": 2.79, "volume": 88596.0}, {"date": "2026-01-16", "close": 2.91, "volume": 150827.0}, {"date": "2026-01-20", "close": 2.86, "volume": 114615.0}, {"date": "2026-01-21", "close": 2.78, "volume": 63644.0}, {"date": "2026-01-22", "close": 2.85, "volume": 123933.0}, {"date": "2026-01-23", "close": 2.7, "volume": 70354.0}, {"date": "2026-01-26", "close": 2.68, "volume": 64944.0}, {"date": "2026-01-27", "close": 2.78, "volume": 130944.0}, {"date": "2026-01-28", "close": 2.7, "volume": 46385.0}, {"date": "2026-01-29", "close": 2.69, "volume": 66654.0}, {"date": "2026-01-30", "close": 2.7, "volume": 65673.0}, {"date": "2026-02-02", "close": 2.88, "volume": 241000.0}, {"date": "2026-02-03", "close": 2.88, "volume": 107046.0}, {"date": "2026-02-04", "close": 2.9, "volume": 222407.0}, {"date": "2026-02-05", "close": 2.71, "volume": 109207.0}, {"date": "2026-02-06", "close": 2.76, "volume": 106259.0}, {"date": "2026-02-09", "close": 2.78, "volume": 119548.0}, {"date": "2026-02-10", "close": 2.81, "volume": 51932.0}, {"date": "2026-02-11", "close": 2.83, "volume": 20222.0}, {"date": "2026-02-12", "close": 3.01, "volume": 378015.0}, {"date": "2026-02-13", "close": 2.85, "volume": 120499.0}, {"date": "2026-02-17", "close": 2.94, "volume": 40027.0}, {"date": "2026-02-18", "close": 3.0, "volume": 42018.0}, {"date": "2026-02-19", "close": 3.05, "volume": 44338.0}, {"date": "2026-02-20", "close": 3.05, "volume": 67053.0}, {"date": "2026-02-23", "close": 3.0, "volume": 56855.0}, {"date": "2026-02-24", "close": 3.12, "volume": 85600.0}, {"date": "2026-02-25", "close": 3.3, "volume": 110418.0}, {"date": "2026-02-26", "close": 3.25, "volume": 62575.0}, {"date": "2026-02-27", "close": 3.51, "volume": 263003.0}, {"date": "2026-03-02", "close": 3.24, "volume": 325037.0}, {"date": "2026-03-03", "close": 3.3, "volume": 283309.0}, {"date": "2026-03-04", "close": 3.25, "volume": 152707.0}, {"date": "2026-03-05", "close": 3.57, "volume": 174072.0}, {"date": "2026-03-06", "close": 3.75, "volume": 304531.0}, {"date": "2026-03-09", "close": 4.08, "volume": 323136.0}, {"date": "2026-03-10", "close": 4.03, "volume": 276414.0}, {"date": "2026-03-11", "close": 4.01, "volume": 203828.0}, {"date": "2026-03-12", "close": 3.9, "volume": 209665.0}, {"date": "2026-03-13", "close": 3.91, "volume": 217302.0}, {"date": "2026-03-16", "close": 3.9, "volume": 143744.0}, {"date": "2026-03-17", "close": 3.95, "volume": 126751.0}, {"date": "2026-03-18", "close": 3.81, "volume": 127701.0}, {"date": "2026-03-19", "close": 3.59, "volume": 229015.0}, {"date": "2026-03-20", "close": 3.59, "volume": 281141.0}, {"date": "2026-03-23", "close": 3.65, "volume": 111970.0}, {"date": "2026-03-24", "close": 3.59, "volume": 219202.0}, {"date": "2026-03-25", "close": 3.59, "volume": 92374.0}, {"date": "2026-03-26", "close": 3.57, "volume": 166702.0}, {"date": "2026-03-27", "close": 3.16, "volume": 161386.0}, {"date": "2026-03-30", "close": 3.28, "volume": 209583.0}, {"date": "2026-03-31", "close": 3.45, "volume": 293970.0}, {"date": "2026-04-01", "close": 3.54, "volume": 239435.0}, {"date": "2026-04-02", "close": 3.51, "volume": 94903.0}, {"date": "2026-04-06", "close": 3.5, "volume": 274461.0}, {"date": "2026-04-07", "close": 3.43, "volume": 241787.0}, {"date": "2026-04-08", "close": 3.41, "volume": 212633.0}, {"date": "2026-04-09", "close": 3.55, "volume": 281797.0}, {"date": "2026-04-10", "close": 3.39, "volume": 68234.0}, {"date": "2026-04-13", "close": 3.47, "volume": 143959.0}, {"date": "2026-04-14", "close": 4.0, "volume": 296157.0}, {"date": "2026-04-15", "close": 3.9, "volume": 316496.0}, {"date": "2026-04-16", "close": 4.23, "volume": 590804.0}, {"date": "2026-04-17", "close": 4.11, "volume": 571543.0}, {"date": "2026-04-20", "close": 4.23, "volume": 197047.0}, {"date": "2026-04-21", "close": 4.2, "volume": 90287.0}, {"date": "2026-04-22", "close": 4.23, "volume": 126396.0}, {"date": "2026-04-23", "close": 4.17, "volume": 146678.0}, {"date": "2026-04-24", "close": 4.03, "volume": 134383.0}, {"date": "2026-04-27", "close": 4.16, "volume": 161783.0}, {"date": "2026-04-28", "close": 4.13, "volume": 155218.0}, {"date": "2026-04-29", "close": 4.04, "volume": 64297.0}, {"date": "2026-04-30", "close": 4.01, "volume": 138757.0}, {"date": "2026-05-01", "close": 3.99, "volume": 259979.0}, {"date": "2026-05-04", "close": 4.16, "volume": 169188.0}, {"date": "2026-05-05", "close": 4.21, "volume": 112655.0}, {"date": "2026-05-06", "close": 4.15, "volume": 147172.0}, {"date": "2026-05-07", "close": 3.94, "volume": 136468.0}, {"date": "2026-05-08", "close": 3.97, "volume": 53999.0}, {"date": "2026-05-11", "close": 3.8, "volume": 204325.0}, {"date": "2026-05-12", "close": 3.92, "volume": 56549.0}, {"date": "2026-05-13", "close": 4.93, "volume": 5277060.0}, {"date": "2026-05-14", "close": 5.1, "volume": 391179.0}, {"date": "2026-05-15", "close": 4.7, "volume": 245325.0}, {"date": "2026-05-18", "close": 4.25, "volume": 294521.0}, {"date": "2026-05-19", "close": 4.07, "volume": 239434.0}, {"date": "2026-05-20", "close": 4.22, "volume": 167725.0}, {"date": "2026-05-21", "close": 4.3, "volume": 164905.0}, {"date": "2026-05-22", "close": 4.49, "volume": 347099.0}, {"date": "2026-05-26", "close": 4.77, "volume": 1013972.0}, {"date": "2026-05-27", "close": 4.78, "volume": 371222.0}, {"date": "2026-05-28", "close": 4.78, "volume": 258951.0}, {"date": "2026-05-29", "close": 4.72, "volume": 220379.0}, {"date": "2026-06-01", "close": 4.49, "volume": 290992.0}, {"date": "2026-06-02", "close": 4.18, "volume": 218152.0}, {"date": "2026-06-03", "close": 4.34, "volume": 168445.0}, {"date": "2026-06-04", "close": 4.4, "volume": 196171.0}, {"date": "2026-06-05", "close": 4.15, "volume": 124513.0}, {"date": "2026-06-08", "close": 4.02, "volume": 366949.0}, {"date": "2026-06-09", "close": 4.22, "volume": 362313.0}, {"date": "2026-06-10", "close": 4.02, "volume": 135610.0}, {"date": "2026-06-11", "close": 4.06, "volume": 117229.0}, {"date": "2026-06-12", "close": 4.16, "volume": 161368.0}, {"date": "2026-06-15", "close": 4.1, "volume": 253667.0}, {"date": "2026-06-16", "close": 4.17, "volume": 345872.0}, {"date": "2026-06-17", "close": 4.22, "volume": 542173.0}, {"date": "2026-06-18", "close": 4.42, "volume": 585155.0}, {"date": "2026-06-22", "close": 4.46, "volume": 523753.0}, {"date": "2026-06-23", "close": 4.37, "volume": 370021.0}, {"date": "2026-06-24", "close": 4.39, "volume": 435521.0}, {"date": "2026-06-25", "close": 4.11, "volume": 595016.0}, {"date": "2026-06-26", "close": 4.16, "volume": 3961815.0}, {"date": "2026-06-29", "close": 4.41, "volume": 364296.0}, {"date": "2026-06-30", "close": 4.58, "volume": 611654.0}, {"date": "2026-07-01", "close": 4.3, "volume": 396005.0}, {"date": "2026-07-02", "close": 4.19, "volume": 692497.0}, {"date": "2026-07-06", "close": 4.02, "volume": 523831.0}, {"date": "2026-07-07", "close": 4.15, "volume": 1041464.0}, {"date": "2026-07-08", "close": 3.96, "volume": 924955.0}, {"date": "2026-07-09", "close": 3.86, "volume": 481582.0}, {"date": "2026-07-10", "close": 3.97, "volume": 408641.0}, {"date": "2026-07-13", "close": 3.84, "volume": 507060.0}, {"date": "2026-07-14", "close": 3.81, "volume": 290102.0}, {"date": "2026-07-15", "close": 3.85, "volume": 355379.0}, {"date": "2026-07-16", "close": 3.89, "volume": 529086.0}, {"date": "2026-07-17", "close": 3.89, "volume": 275114.0}, {"date": "2026-07-20", "close": 3.79, "volume": 183696.0}, {"date": "2026-07-21", "close": 3.91, "volume": 289584.0}, {"date": "2026-07-22", "close": 3.99, "volume": 473036.0}, {"date": "2026-07-23", "close": 3.83, "volume": 477532.0}, {"date": "2026-07-24", "close": 3.71, "volume": 408281.0}], "refreshing": true}