{"ticker": "WVE", "overview": {"cik": "1631574", "ticker": "WVE", "name": "Wave Life Sciences, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349963", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349962", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349961", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349960", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008025", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001346824-26-000222", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007963", "price_sensitive": false}, {"form": "15-12G", "date": "2026-08-10", "title": "Form 15-12G", "accession": "0001193125-26-340683", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-10", "title": "Form POS AM", "accession": "0001193125-26-340682", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-10", "title": "Form POSASR", "accession": "0001193125-26-340679", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340676", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340673", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340670", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340669", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340668", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340666", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340665", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340663", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340662", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340661", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340660", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340658", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340657", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340649", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340642", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 135071.96, "net": -135071.96, "insiders": 4, "first_date": "2026-08-11", "last_date": "2026-08-12"}, "metrics": {"ticker": "WVE", "has_prices": true, "as_of": "2026-07-24", "last": 5.81, "prev_close": 5.78, "change": 0.02999999999999936, "change_pct": 0.005190311418685011, "session_volume": 2067597.0, "vwap_5": 5.7718009357286935, "vwap_20": 5.977737449728676, "vwap_60": 6.3217451760883145, "vwap_250": 11.202761619370277, "high_52w": 21.31, "low_52w": 5.66, "avg_volume_20": 2675904.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003356", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.8% passive stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003356-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0002012383-26-003343", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. raises a passive stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003343-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001193125-26-349962", "src": "INSIDERS", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "Adrian Rawcliffe", "who_key": "Rawcliffe Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 67183.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $67K of WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1631574/000119312526349962/0001193125-26-349962-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001193125-26-349960", "src": "INSIDERS", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "Aik Na Tan", "who_key": "Tan Aik Na", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2596.3199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $3K of WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1821285/000119312526349960/0001193125-26-349960-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "0001193125-26-349961", "src": "INSIDERS", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "Ken Takanashi", "who_key": "TAKANASHI KEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23222.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Boardroom sells $23K of WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1657768/000119312526349961/0001193125-26-349961-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "0001193125-26-349963", "src": "INSIDERS", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "Heidi L. Wagner", "who_key": "Wagner Heidi L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 42070.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member offloads $42K of WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1655029/000119312526349963/0001193125-26-349963-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0001346824-26-000222", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 16.8% activist stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000222-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0000919574-26-002937", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences Ltd.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 0.53% passive stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002937-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0000315066-26-001311", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences Ltd.", "who": "FMR LLC", "who_key": "FMR 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": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 2.8% passive stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001311-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0001346824-26-000110", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences Ltd.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in WVE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000110-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287509}, {"id": "13DG-0001346824-26-000086", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences Ltd.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in WVE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000086-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313429}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003356", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. takes a 6.8% passive stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003356-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0002012383-26-003343", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BlackRock, Inc. raises a passive stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003343-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "13DG-0001346824-26-000222", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 16.8% activist stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000222-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "13DG-0000919574-26-002937", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences Ltd.", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Adage Capital Management, L.P. moves to a 0.53% passive stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002937-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250069}, {"id": "13DG-0000315066-26-001311", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences Ltd.", "who": "FMR LLC", "who_key": "FMR 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": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 2.8% passive stake in WVE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001311-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}, {"id": "13DG-0001346824-26-000110", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences Ltd.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in WVE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000110-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287509}, {"id": "13DG-0001346824-26-000086", "src": "13DG", "ticker": "WVE", "cik": "1631574", "company": "Wave Life Sciences, Inc.", "company_raw": "Wave Life Sciences Ltd.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. adjusts its stake in WVE (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000086-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313429}], "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": "Wave Life Sciences Ltd. - Ordinary Shares", "new_value": "Wave Life Sciences, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001631574", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001631574", "applied": 1, "detected_at": "2026-10-28T17:07:23.028403"}]}, "key_people": [{"who": "Adrian Rawcliffe", "who_key": "Rawcliffe Adrian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 67183.0, "net": -67183.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67183.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631574/000119312526349962/0001193125-26-349962-index.htm"}], "latest": {"action": "SELL", "amount": 67183.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1631574/000119312526349962/0001193125-26-349962-index.htm"}}, {"who": "Heidi L. Wagner", "who_key": "Wagner Heidi L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 42070.0, "net": -42070.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42070.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655029/000119312526349963/0001193125-26-349963-index.htm"}], "latest": {"action": "SELL", "amount": 42070.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1655029/000119312526349963/0001193125-26-349963-index.htm"}}, {"who": "Ken Takanashi", "who_key": "TAKANASHI KEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 23222.64, "net": -23222.64, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23222.64, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657768/000119312526349961/0001193125-26-349961-index.htm"}], "latest": {"action": "SELL", "amount": 23222.64, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1657768/000119312526349961/0001193125-26-349961-index.htm"}}, {"who": "Aik Na Tan", "who_key": "Tan Aik Na", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2596.3199999999997, "net": -2596.3199999999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2596.3199999999997, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821285/000119312526349960/0001193125-26-349960-index.htm"}], "latest": {"action": "SELL", "amount": 2596.3199999999997, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1821285/000119312526349960/0001193125-26-349960-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -67888.95999999999}, {"date": "2026-08-12", "net": -67183.0}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349963", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349962", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349961", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349960", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008025", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001346824-26-000222", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007963", "price_sensitive": false}, {"form": "15-12G", "date": "2026-08-10", "title": "Form 15-12G", "accession": "0001193125-26-340683", "price_sensitive": false}, {"form": "POS AM", "date": "2026-08-10", "title": "Form POS AM", "accession": "0001193125-26-340682", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-10", "title": "Form POSASR", "accession": "0001193125-26-340679", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340676", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340673", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340670", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340669", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340668", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340666", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340665", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340663", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340662", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340661", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340660", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340658", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340657", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340649", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-10", "title": "Form S-8 POS", "accession": "0001193125-26-340642", "price_sensitive": false}], "performance": {"ticker": "WVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 5.65, "volume": 385782.0}, {"date": "2021-07-28", "close": 5.82, "volume": 231753.0}, {"date": "2021-07-29", "close": 5.76, "volume": 157852.0}, {"date": "2021-07-30", "close": 5.51, "volume": 177365.0}, {"date": "2021-08-02", "close": 5.61, "volume": 229079.0}, {"date": "2021-08-03", "close": 5.56, "volume": 208725.0}, {"date": "2021-08-04", "close": 5.55, "volume": 458822.0}, {"date": "2021-08-05", "close": 6.03, "volume": 2025204.0}, {"date": "2021-08-06", "close": 5.94, "volume": 301319.0}, {"date": "2021-08-09", "close": 5.84, "volume": 209011.0}, {"date": "2021-08-10", "close": 5.53, "volume": 166141.0}, {"date": "2021-08-11", "close": 5.7, "volume": 202256.0}, {"date": "2021-08-12", "close": 6.26, "volume": 998233.0}, {"date": "2021-08-13", "close": 6.41, "volume": 391142.0}, {"date": "2021-08-16", "close": 5.97, "volume": 297186.0}, {"date": "2021-08-17", "close": 6.31, "volume": 475865.0}, {"date": "2021-08-18", "close": 5.72, "volume": 308952.0}, {"date": "2021-08-19", "close": 5.61, "volume": 242284.0}, {"date": "2021-08-20", "close": 6.04, "volume": 279290.0}, {"date": "2021-08-23", "close": 6.02, "volume": 234741.0}, {"date": "2021-08-24", "close": 5.99, "volume": 184974.0}, {"date": "2021-08-25", "close": 5.93, "volume": 116205.0}, {"date": "2021-08-26", "close": 5.75, "volume": 290684.0}, {"date": "2021-08-27", "close": 5.94, "volume": 180250.0}, {"date": "2021-08-30", "close": 6.07, "volume": 80277.0}, {"date": "2021-08-31", "close": 6.33, "volume": 259247.0}, {"date": "2021-09-01", "close": 6.5, "volume": 381486.0}, {"date": "2021-09-02", "close": 6.43, "volume": 290938.0}, {"date": "2021-09-03", "close": 6.23, "volume": 222177.0}, {"date": "2021-09-07", "close": 6.1, "volume": 190729.0}, {"date": "2021-09-08", "close": 5.9, "volume": 404999.0}, {"date": "2021-09-09", "close": 6.08, "volume": 205275.0}, {"date": "2021-09-10", "close": 6.05, "volume": 394542.0}, {"date": "2021-09-13", "close": 6.09, "volume": 1232762.0}, {"date": "2021-09-14", "close": 5.49, "volume": 482722.0}, {"date": "2021-09-15", "close": 5.54, "volume": 1183951.0}, {"date": "2021-09-16", "close": 5.5, "volume": 365834.0}, {"date": "2021-09-17", "close": 5.68, "volume": 832414.0}, {"date": "2021-09-20", "close": 5.6, "volume": 271644.0}, {"date": "2021-09-21", "close": 5.68, "volume": 126278.0}, {"date": "2021-09-22", "close": 5.85, "volume": 120157.0}, {"date": "2021-09-23", "close": 6.08, "volume": 153428.0}, {"date": "2021-09-24", "close": 6.18, "volume": 326567.0}, {"date": "2021-09-27", "close": 6.16, "volume": 150578.0}, {"date": "2021-09-28", "close": 5.4, "volume": 871358.0}, {"date": "2021-09-29", "close": 4.89, "volume": 1447590.0}, {"date": "2021-09-30", "close": 4.9, "volume": 1238068.0}, {"date": "2021-10-01", "close": 4.8, "volume": 442076.0}, {"date": "2021-10-04", "close": 4.76, "volume": 251501.0}, {"date": "2021-10-05", "close": 4.68, "volume": 390968.0}, {"date": "2021-10-06", "close": 4.76, "volume": 197699.0}, {"date": "2021-10-07", "close": 4.73, "volume": 116094.0}, {"date": "2021-10-08", "close": 4.5, "volume": 153468.0}, {"date": "2021-10-11", "close": 4.64, "volume": 139320.0}, {"date": "2021-10-12", "close": 4.74, "volume": 90678.0}, {"date": "2021-10-13", "close": 4.72, "volume": 104766.0}, {"date": "2021-10-14", "close": 4.72, "volume": 143075.0}, {"date": "2021-10-15", "close": 5.15, "volume": 525980.0}, {"date": "2021-10-18", "close": 4.63, "volume": 262860.0}, {"date": "2021-10-19", "close": 4.69, "volume": 165406.0}, {"date": "2021-10-20", "close": 4.49, "volume": 476853.0}, {"date": "2021-10-21", "close": 4.39, "volume": 387382.0}, {"date": "2021-10-22", "close": 4.34, "volume": 148067.0}, {"date": "2021-10-25", "close": 4.4, "volume": 164268.0}, {"date": "2021-10-26", "close": 4.39, "volume": 148084.0}, {"date": "2021-10-27", "close": 4.39, "volume": 7546463.0}, {"date": "2021-10-28", "close": 4.48, "volume": 758879.0}, {"date": "2021-10-29", "close": 4.59, "volume": 240905.0}, {"date": "2021-11-01", "close": 4.76, "volume": 379355.0}, {"date": "2021-11-02", "close": 4.85, "volume": 458767.0}, {"date": "2021-11-03", "close": 4.85, "volume": 413511.0}, {"date": "2021-11-04", "close": 4.71, "volume": 230044.0}, {"date": "2021-11-05", "close": 4.7, "volume": 265385.0}, {"date": "2021-11-08", "close": 4.7, "volume": 183829.0}, {"date": "2021-11-09", "close": 4.67, "volume": 174806.0}, {"date": "2021-11-10", "close": 4.69, "volume": 432286.0}, {"date": "2021-11-11", "close": 4.74, "volume": 262351.0}, {"date": "2021-11-12", "close": 4.66, "volume": 259095.0}, {"date": "2021-11-15", "close": 4.52, "volume": 212745.0}, {"date": "2021-11-16", "close": 4.4, "volume": 267455.0}, {"date": "2021-11-17", "close": 4.18, "volume": 244597.0}, {"date": "2021-11-18", "close": 4.28, "volume": 1375541.0}, {"date": "2021-11-19", "close": 4.31, "volume": 183102.0}, {"date": "2021-11-22", "close": 4.0, "volume": 263642.0}, {"date": "2021-11-23", "close": 3.97, "volume": 212507.0}, {"date": "2021-11-24", "close": 4.24, "volume": 175486.0}, {"date": "2021-11-26", "close": 3.99, "volume": 122715.0}, {"date": "2021-11-29", "close": 3.98, "volume": 348120.0}, {"date": "2021-11-30", "close": 3.9, "volume": 335877.0}, {"date": "2021-12-01", "close": 3.67, "volume": 238090.0}, {"date": "2021-12-02", "close": 3.66, "volume": 187432.0}, {"date": "2021-12-03", "close": 3.45, "volume": 214039.0}, {"date": "2021-12-06", "close": 3.48, "volume": 157628.0}, {"date": "2021-12-07", "close": 3.66, "volume": 173486.0}, {"date": "2021-12-08", "close": 3.62, "volume": 199907.0}, {"date": "2021-12-09", "close": 3.58, "volume": 146671.0}, {"date": "2021-12-10", "close": 3.47, "volume": 214355.0}, {"date": "2021-12-13", "close": 3.29, "volume": 246871.0}, {"date": "2021-12-14", "close": 3.26, "volume": 167082.0}, {"date": "2021-12-15", "close": 3.38, "volume": 237132.0}, {"date": "2021-12-16", "close": 3.23, "volume": 197130.0}, {"date": "2021-12-17", "close": 3.16, "volume": 1078497.0}, {"date": "2021-12-20", "close": 3.47, "volume": 1195509.0}, {"date": "2021-12-21", "close": 3.55, "volume": 324995.0}, {"date": "2021-12-22", "close": 3.56, "volume": 318978.0}, {"date": "2021-12-23", "close": 3.7, "volume": 262430.0}, {"date": "2021-12-27", "close": 3.5, "volume": 196639.0}, {"date": "2021-12-28", "close": 3.3, "volume": 438474.0}, {"date": "2021-12-29", "close": 3.25, "volume": 243576.0}, {"date": "2021-12-30", "close": 3.28, "volume": 233557.0}, {"date": "2021-12-31", "close": 3.14, "volume": 560271.0}, {"date": "2022-01-03", "close": 3.25, "volume": 235729.0}, {"date": "2022-01-04", "close": 3.28, "volume": 355592.0}, {"date": "2022-01-05", "close": 2.96, "volume": 172250.0}, {"date": "2022-01-06", "close": 2.97, "volume": 391205.0}, {"date": "2022-01-07", "close": 2.88, "volume": 316714.0}, {"date": "2022-01-10", "close": 2.81, "volume": 243869.0}, {"date": "2022-01-11", "close": 2.71, "volume": 149851.0}, {"date": "2022-01-12", "close": 2.64, "volume": 228452.0}, {"date": "2022-01-13", "close": 2.59, "volume": 254382.0}, {"date": "2022-01-14", "close": 2.63, "volume": 107839.0}, {"date": "2022-01-18", "close": 2.5, "volume": 372667.0}, {"date": "2022-01-19", "close": 2.51, "volume": 446149.0}, {"date": "2022-01-20", "close": 2.39, "volume": 655196.0}, {"date": "2022-01-21", "close": 2.18, "volume": 294793.0}, {"date": "2022-01-24", "close": 2.19, "volume": 334144.0}, {"date": "2022-01-25", "close": 2.15, "volume": 425863.0}, {"date": "2022-01-26", "close": 2.12, "volume": 303103.0}, {"date": "2022-01-27", "close": 2.06, "volume": 247810.0}, {"date": "2022-01-28", "close": 2.19, "volume": 513395.0}, {"date": "2022-01-31", "close": 2.19, "volume": 173354.0}, {"date": "2022-02-01", "close": 2.35, "volume": 149063.0}, {"date": "2022-02-02", "close": 2.26, "volume": 520786.0}, {"date": "2022-02-03", "close": 2.25, "volume": 232488.0}, {"date": "2022-02-04", "close": 2.35, "volume": 216162.0}, {"date": "2022-02-07", "close": 2.45, "volume": 169331.0}, {"date": "2022-02-08", "close": 2.46, "volume": 228453.0}, {"date": "2022-02-09", "close": 2.51, "volume": 279937.0}, {"date": "2022-02-10", "close": 2.56, "volume": 220563.0}, {"date": "2022-02-11", "close": 2.55, "volume": 308644.0}, {"date": "2022-02-14", "close": 2.49, "volume": 197225.0}, {"date": "2022-02-15", "close": 2.5, "volume": 117239.0}, {"date": "2022-02-16", "close": 2.9, "volume": 538673.0}, {"date": "2022-02-17", "close": 3.0, "volume": 684310.0}, {"date": "2022-02-18", "close": 3.0, "volume": 474405.0}, {"date": "2022-02-22", "close": 2.9, "volume": 294435.0}, {"date": "2022-02-23", "close": 2.93, "volume": 388560.0}, {"date": "2022-02-24", "close": 2.7, "volume": 688217.0}, {"date": "2022-02-25", "close": 2.79, "volume": 181971.0}, {"date": "2022-02-28", "close": 2.455, "volume": 381926.0}, {"date": "2022-03-01", "close": 2.39, "volume": 524447.0}, {"date": "2022-03-02", "close": 2.46, "volume": 266567.0}, {"date": "2022-03-03", "close": 2.39, "volume": 200160.0}, {"date": "2022-03-04", "close": 2.32, "volume": 176771.0}, {"date": "2022-03-07", "close": 2.09, "volume": 220617.0}, {"date": "2022-03-08", "close": 2.04, "volume": 294874.0}, {"date": "2022-03-09", "close": 2.28, "volume": 139114.0}, {"date": "2022-03-10", "close": 2.19, "volume": 185073.0}, {"date": "2022-03-11", "close": 2.08, "volume": 166202.0}, {"date": "2022-03-14", "close": 2.12, "volume": 266325.0}, {"date": "2022-03-15", "close": 2.21, "volume": 140390.0}, {"date": "2022-03-16", "close": 2.29, "volume": 125926.0}, {"date": "2022-03-17", "close": 2.53, "volume": 109124.0}, {"date": "2022-03-18", "close": 2.45, "volume": 291109.0}, {"date": "2022-03-21", "close": 2.42, "volume": 140303.0}, {"date": "2022-03-22", "close": 2.29, "volume": 163969.0}, {"date": "2022-03-23", "close": 2.07, "volume": 273160.0}, {"date": "2022-03-24", "close": 2.22, "volume": 232112.0}, {"date": "2022-03-25", "close": 2.17, "volume": 145218.0}, {"date": "2022-03-28", "close": 2.12, "volume": 307060.0}, {"date": "2022-03-29", "close": 2.1, "volume": 224967.0}, {"date": "2022-03-30", "close": 2.01, "volume": 140022.0}, {"date": "2022-03-31", "close": 2.0, "volume": 357604.0}, {"date": "2022-04-01", "close": 2.03, "volume": 1755781.0}, {"date": "2022-04-04", "close": 2.32, "volume": 1985573.0}, {"date": "2022-04-05", "close": 2.46, "volume": 618402.0}, {"date": "2022-04-06", "close": 2.48, "volume": 722978.0}, {"date": "2022-04-07", "close": 2.5, "volume": 413553.0}, {"date": "2022-04-08", "close": 2.38, "volume": 237056.0}, {"date": "2022-04-11", "close": 2.19, "volume": 174358.0}, {"date": "2022-04-12", "close": 2.21, "volume": 569378.0}, {"date": "2022-04-13", "close": 2.31, "volume": 398965.0}, {"date": "2022-04-14", "close": 2.17, "volume": 174244.0}, {"date": "2022-04-18", "close": 1.99, "volume": 411798.0}, {"date": "2022-04-19", "close": 1.99, "volume": 548516.0}, {"date": "2022-04-20", "close": 2.0, "volume": 329424.0}, {"date": "2022-04-21", "close": 1.89, "volume": 292850.0}, {"date": "2022-04-22", "close": 1.91, "volume": 271070.0}, {"date": "2022-04-25", "close": 2.02, "volume": 160410.0}, {"date": "2022-04-26", "close": 1.83, "volume": 246386.0}, {"date": "2022-04-27", "close": 1.93, "volume": 412164.0}, {"date": "2022-04-28", "close": 2.22, "volume": 1475791.0}, {"date": "2022-04-29", "close": 1.95, "volume": 775080.0}, {"date": "2022-05-02", "close": 1.86, "volume": 632028.0}, {"date": "2022-05-03", "close": 1.91, "volume": 426026.0}, {"date": "2022-05-04", "close": 1.94, "volume": 278148.0}, {"date": "2022-05-05", "close": 1.75, "volume": 460542.0}, {"date": "2022-05-06", "close": 1.71, "volume": 622599.0}, {"date": "2022-05-09", "close": 1.51, "volume": 598057.0}, {"date": "2022-05-10", "close": 1.62, "volume": 272502.0}, {"date": "2022-05-11", "close": 1.47, "volume": 277474.0}, {"date": "2022-05-12", "close": 1.29, "volume": 890919.0}, {"date": "2022-05-13", "close": 1.23, "volume": 1025194.0}, {"date": "2022-05-16", "close": 1.25, "volume": 469850.0}, {"date": "2022-05-17", "close": 1.27, "volume": 353215.0}, {"date": "2022-05-18", "close": 1.26, "volume": 360080.0}, {"date": "2022-05-19", "close": 1.27, "volume": 203334.0}, {"date": "2022-05-20", "close": 1.23, "volume": 199961.0}, {"date": "2022-05-23", "close": 1.27, "volume": 188426.0}, {"date": "2022-05-24", "close": 1.31, "volume": 228162.0}, {"date": "2022-05-25", "close": 1.27, "volume": 152419.0}, {"date": "2022-05-26", "close": 1.32, "volume": 107646.0}, {"date": "2022-05-27", "close": 1.48, "volume": 222467.0}, {"date": "2022-05-31", "close": 1.4, "volume": 171808.0}, {"date": "2022-06-01", "close": 1.28, "volume": 158919.0}, {"date": "2022-06-02", "close": 1.33, "volume": 142759.0}, {"date": "2022-06-03", "close": 1.58, "volume": 218509.0}, {"date": "2022-06-06", "close": 1.88, "volume": 758260.0}, {"date": "2022-06-07", "close": 2.27, "volume": 566999.0}, {"date": "2022-06-08", "close": 2.15, "volume": 281905.0}, {"date": "2022-06-09", "close": 2.31, "volume": 265874.0}, {"date": "2022-06-10", "close": 2.15, "volume": 131976.0}, {"date": "2022-06-13", "close": 2.0, "volume": 348303.0}, {"date": "2022-06-14", "close": 1.91, "volume": 633225.0}, {"date": "2022-06-15", "close": 2.19, "volume": 474734.0}, {"date": "2022-06-16", "close": 1.91, "volume": 918983.0}, {"date": "2022-06-17", "close": 1.97, "volume": 469720.0}, {"date": "2022-06-21", "close": 2.06, "volume": 472646.0}, {"date": "2022-06-22", "close": 2.3, "volume": 1660062.0}, {"date": "2022-06-23", "close": 2.4, "volume": 468785.0}, {"date": "2022-06-24", "close": 2.82, "volume": 5423304.0}, {"date": "2022-06-27", "close": 2.66, "volume": 483853.0}, {"date": "2022-06-28", "close": 2.54, "volume": 282238.0}, {"date": "2022-06-29", "close": 2.9, "volume": 567154.0}, {"date": "2022-06-30", "close": 3.25, "volume": 1456785.0}, {"date": "2022-07-01", "close": 3.18, "volume": 697020.0}, {"date": "2022-07-05", "close": 3.14, "volume": 551356.0}, {"date": "2022-07-06", "close": 3.575, "volume": 804448.0}, {"date": "2022-07-07", "close": 4.08, "volume": 1891085.0}, {"date": "2022-07-08", "close": 4.18, "volume": 655238.0}, {"date": "2022-07-11", "close": 3.98, "volume": 356346.0}, {"date": "2022-07-12", "close": 4.28, "volume": 280121.0}, {"date": "2022-07-13", "close": 4.06, "volume": 303965.0}, {"date": "2022-07-14", "close": 4.11, "volume": 458111.0}, {"date": "2022-07-15", "close": 3.79, "volume": 580970.0}, {"date": "2022-07-18", "close": 3.9, "volume": 197143.0}, {"date": "2022-07-19", "close": 3.83, "volume": 125854.0}, {"date": "2022-07-20", "close": 3.73, "volume": 321945.0}, {"date": "2022-07-21", "close": 3.74, "volume": 143181.0}, {"date": "2022-07-22", "close": 3.49, "volume": 199614.0}, {"date": "2022-07-25", "close": 2.83, "volume": 611740.0}, {"date": "2022-07-26", "close": 2.7, "volume": 274189.0}, {"date": "2022-07-27", "close": 2.86, "volume": 244861.0}, {"date": "2022-07-28", "close": 2.7, "volume": 251621.0}, {"date": "2022-07-29", "close": 2.54, "volume": 216026.0}, {"date": "2022-08-01", "close": 2.39, "volume": 257087.0}, {"date": "2022-08-02", "close": 2.37, "volume": 344073.0}, {"date": "2022-08-03", "close": 2.47, "volume": 219201.0}, {"date": "2022-08-04", "close": 2.41, "volume": 321263.0}, {"date": "2022-08-05", "close": 2.38, "volume": 344859.0}, {"date": "2022-08-08", "close": 2.45, "volume": 357100.0}, {"date": "2022-08-09", "close": 2.45, "volume": 166873.0}, {"date": "2022-08-10", "close": 2.55, "volume": 154551.0}, {"date": "2022-08-11", "close": 2.98, "volume": 6484701.0}, {"date": "2022-08-12", "close": 3.5, "volume": 1181153.0}, {"date": "2022-08-15", "close": 3.5, "volume": 302977.0}, {"date": "2022-08-16", "close": 3.7, "volume": 346999.0}, {"date": "2022-08-17", "close": 3.47, "volume": 209514.0}, {"date": "2022-08-18", "close": 3.5, "volume": 166202.0}, {"date": "2022-08-19", "close": 3.46, "volume": 270148.0}, {"date": "2022-08-22", "close": 3.34, "volume": 105531.0}, {"date": "2022-08-23", "close": 3.51, "volume": 122696.0}, {"date": "2022-08-24", "close": 3.5, "volume": 92314.0}, {"date": "2022-08-25", "close": 3.48, "volume": 232629.0}, {"date": "2022-08-26", "close": 3.16, "volume": 101758.0}, {"date": "2022-08-29", "close": 3.0, "volume": 308491.0}, {"date": "2022-08-30", "close": 2.83, "volume": 116005.0}, {"date": "2022-08-31", "close": 2.97, "volume": 104863.0}, {"date": "2022-09-01", "close": 2.94, "volume": 111729.0}, {"date": "2022-09-02", "close": 2.85, "volume": 71925.0}, {"date": "2022-09-06", "close": 2.91, "volume": 187149.0}, {"date": "2022-09-07", "close": 3.08, "volume": 211151.0}, {"date": "2022-09-08", "close": 3.01, "volume": 104898.0}, {"date": "2022-09-09", "close": 3.23, "volume": 136380.0}, {"date": "2022-09-12", "close": 3.43, "volume": 183656.0}, {"date": "2022-09-13", "close": 3.44, "volume": 222078.0}, {"date": "2022-09-14", "close": 3.52, "volume": 150867.0}, {"date": "2022-09-15", "close": 3.36, "volume": 129925.0}, {"date": "2022-09-16", "close": 3.22, "volume": 820142.0}, {"date": "2022-09-19", "close": 3.39, "volume": 348242.0}, {"date": "2022-09-20", "close": 3.67, "volume": 428686.0}, {"date": "2022-09-21", "close": 3.64, "volume": 232101.0}, {"date": "2022-09-22", "close": 3.92, "volume": 475934.0}, {"date": "2022-09-23", "close": 3.91, "volume": 441479.0}, {"date": "2022-09-26", "close": 3.75, "volume": 457153.0}, {"date": "2022-09-27", "close": 3.65, "volume": 293554.0}, {"date": "2022-09-28", "close": 3.78, "volume": 411134.0}, {"date": "2022-09-29", "close": 3.54, "volume": 120756.0}, {"date": "2022-09-30", "close": 3.61, "volume": 93381.0}, {"date": "2022-10-03", "close": 3.54, "volume": 183607.0}, {"date": "2022-10-04", "close": 3.75, "volume": 207657.0}, {"date": "2022-10-05", "close": 3.66, "volume": 165338.0}, {"date": "2022-10-06", "close": 3.74, "volume": 417978.0}, {"date": "2022-10-07", "close": 4.08, "volume": 638489.0}, {"date": "2022-10-10", "close": 4.43, "volume": 729379.0}, {"date": "2022-10-11", "close": 4.47, "volume": 324260.0}, {"date": "2022-10-12", "close": 4.57, "volume": 230877.0}, {"date": "2022-10-13", "close": 4.57, "volume": 206822.0}, {"date": "2022-10-14", "close": 5.2, "volume": 1189550.0}, {"date": "2022-10-17", "close": 4.59, "volume": 989858.0}, {"date": "2022-10-18", "close": 5.04, "volume": 395082.0}, {"date": "2022-10-19", "close": 5.19, "volume": 488672.0}, {"date": "2022-10-20", "close": 4.92, "volume": 475617.0}, {"date": "2022-10-21", "close": 4.69, "volume": 293466.0}, {"date": "2022-10-24", "close": 4.25, "volume": 330938.0}, {"date": "2022-10-25", "close": 4.56, "volume": 321519.0}, {"date": "2022-10-26", "close": 4.59, "volume": 210600.0}, {"date": "2022-10-27", "close": 4.37, "volume": 87103.0}, {"date": "2022-10-28", "close": 4.52, "volume": 77862.0}, {"date": "2022-10-31", "close": 4.79, "volume": 404932.0}, {"date": "2022-11-01", "close": 4.81, "volume": 74888.0}, {"date": "2022-11-02", "close": 4.84, "volume": 136683.0}, {"date": "2022-11-03", "close": 4.77, "volume": 172128.0}, {"date": "2022-11-04", "close": 4.52, "volume": 171013.0}, {"date": "2022-11-07", "close": 4.39, "volume": 1049721.0}, {"date": "2022-11-08", "close": 4.63, "volume": 119240.0}, {"date": "2022-11-09", "close": 3.94, "volume": 385788.0}, {"date": "2022-11-10", "close": 4.17, "volume": 545217.0}, {"date": "2022-11-11", "close": 3.64, "volume": 589606.0}, {"date": "2022-11-14", "close": 3.4, "volume": 924824.0}, {"date": "2022-11-15", "close": 3.18, "volume": 368192.0}, {"date": "2022-11-16", "close": 3.33, "volume": 269201.0}, {"date": "2022-11-17", "close": 3.76, "volume": 394918.0}, {"date": "2022-11-18", "close": 4.0, "volume": 381202.0}, {"date": "2022-11-21", "close": 3.99, "volume": 160803.0}, {"date": "2022-11-22", "close": 4.1, "volume": 117339.0}, {"date": "2022-11-23", "close": 4.21, "volume": 494562.0}, {"date": "2022-11-25", "close": 4.24, "volume": 114654.0}, {"date": "2022-11-28", "close": 4.47, "volume": 336635.0}, {"date": "2022-11-29", "close": 4.09, "volume": 146094.0}, {"date": "2022-11-30", "close": 4.24, "volume": 218907.0}, {"date": "2022-12-01", "close": 4.35, "volume": 495687.0}, {"date": "2022-12-02", "close": 4.2, "volume": 332885.0}, {"date": "2022-12-05", "close": 4.25, "volume": 187638.0}, {"date": "2022-12-06", "close": 4.39, "volume": 672673.0}, {"date": "2022-12-07", "close": 4.0, "volume": 200352.0}, {"date": "2022-12-08", "close": 3.9, "volume": 579915.0}, {"date": "2022-12-09", "close": 3.89, "volume": 494620.0}, {"date": "2022-12-12", "close": 3.61, "volume": 1395539.0}, {"date": "2022-12-13", "close": 4.79, "volume": 7208858.0}, {"date": "2022-12-14", "close": 6.02, "volume": 5815563.0}, {"date": "2022-12-15", "close": 5.39, "volume": 1109712.0}, {"date": "2022-12-16", "close": 5.19, "volume": 3362878.0}, {"date": "2022-12-19", "close": 5.23, "volume": 883376.0}, {"date": "2022-12-20", "close": 5.24, "volume": 921943.0}, {"date": "2022-12-21", "close": 6.05, "volume": 829078.0}, {"date": "2022-12-22", "close": 6.41, "volume": 635627.0}, {"date": "2022-12-23", "close": 6.51, "volume": 676364.0}, {"date": "2022-12-27", "close": 6.11, "volume": 449636.0}, {"date": "2022-12-28", "close": 6.52, "volume": 412393.0}, {"date": "2022-12-29", "close": 7.0, "volume": 629658.0}, {"date": "2022-12-30", "close": 7.0, "volume": 762892.0}, {"date": "2023-01-03", "close": 6.2, "volume": 515294.0}, {"date": "2023-01-04", "close": 6.3, "volume": 392204.0}, {"date": "2023-01-05", "close": 6.21, "volume": 253519.0}, {"date": "2023-01-06", "close": 5.79, "volume": 305121.0}, {"date": "2023-01-09", "close": 5.47, "volume": 372893.0}, {"date": "2023-01-10", "close": 5.47, "volume": 286683.0}, {"date": "2023-01-11", "close": 5.26, "volume": 348798.0}, {"date": "2023-01-12", "close": 5.25, "volume": 1203723.0}, {"date": "2023-01-13", "close": 5.46, "volume": 664570.0}, {"date": "2023-01-17", "close": 5.37, "volume": 727251.0}, {"date": "2023-01-18", "close": 4.81, "volume": 591508.0}, {"date": "2023-01-19", "close": 4.46, "volume": 555887.0}, {"date": "2023-01-20", "close": 4.76, "volume": 709537.0}, {"date": "2023-01-23", "close": 4.71, "volume": 319502.0}, {"date": "2023-01-24", "close": 4.55, "volume": 421017.0}, {"date": "2023-01-25", "close": 4.57, "volume": 422632.0}, {"date": "2023-01-26", "close": 4.47, "volume": 290639.0}, {"date": "2023-01-27", "close": 4.31, "volume": 267740.0}, {"date": "2023-01-30", "close": 4.48, "volume": 646419.0}, {"date": "2023-01-31", "close": 4.93, "volume": 482982.0}, {"date": "2023-02-01", "close": 5.11, "volume": 517111.0}, {"date": "2023-02-02", "close": 5.2, "volume": 542057.0}, {"date": "2023-02-03", "close": 5.15, "volume": 337960.0}, {"date": "2023-02-06", "close": 5.07, "volume": 225564.0}, {"date": "2023-02-07", "close": 5.26, "volume": 297594.0}, {"date": "2023-02-08", "close": 4.74, "volume": 366616.0}, {"date": "2023-02-09", "close": 4.77, "volume": 261151.0}, {"date": "2023-02-10", "close": 4.35, "volume": 589273.0}, {"date": "2023-02-13", "close": 4.19, "volume": 358457.0}, {"date": "2023-02-14", "close": 4.25, "volume": 377743.0}, {"date": "2023-02-15", "close": 4.35, "volume": 575671.0}, {"date": "2023-02-16", "close": 4.64, "volume": 497413.0}, {"date": "2023-02-17", "close": 4.75, "volume": 290655.0}, {"date": "2023-02-21", "close": 4.32, "volume": 427531.0}, {"date": "2023-02-22", "close": 4.3, "volume": 371491.0}, {"date": "2023-02-23", "close": 4.25, "volume": 279275.0}, {"date": "2023-02-24", "close": 4.25, "volume": 532878.0}, {"date": "2023-02-27", "close": 4.25, "volume": 392669.0}, {"date": "2023-02-28", "close": 4.2, "volume": 520805.0}, {"date": "2023-03-01", "close": 4.2, "volume": 541127.0}, {"date": "2023-03-02", "close": 4.1, "volume": 300050.0}, {"date": "2023-03-03", "close": 4.22, "volume": 181429.0}, {"date": "2023-03-06", "close": 4.2, "volume": 329250.0}, {"date": "2023-03-07", "close": 4.22, "volume": 152539.0}, {"date": "2023-03-08", "close": 4.24, "volume": 298675.0}, {"date": "2023-03-09", "close": 4.255, "volume": 341799.0}, {"date": "2023-03-10", "close": 4.0, "volume": 574644.0}, {"date": "2023-03-13", "close": 4.02, "volume": 255475.0}, {"date": "2023-03-14", "close": 4.18, "volume": 516312.0}, {"date": "2023-03-15", "close": 3.99, "volume": 901328.0}, {"date": "2023-03-16", "close": 4.09, "volume": 250366.0}, {"date": "2023-03-17", "close": 4.0, "volume": 434674.0}, {"date": "2023-03-20", "close": 4.18, "volume": 312148.0}, {"date": "2023-03-21", "close": 4.24, "volume": 418422.0}, {"date": "2023-03-22", "close": 3.8, "volume": 697871.0}, {"date": "2023-03-23", "close": 3.77, "volume": 664996.0}, {"date": "2023-03-24", "close": 3.58, "volume": 539889.0}, {"date": "2023-03-27", "close": 3.74, "volume": 537544.0}, {"date": "2023-03-28", "close": 4.01, "volume": 516918.0}, {"date": "2023-03-29", "close": 4.35, "volume": 453480.0}, {"date": "2023-03-30", "close": 4.13, "volume": 379841.0}, {"date": "2023-03-31", "close": 4.33, "volume": 337165.0}, {"date": "2023-04-03", "close": 4.63, "volume": 439444.0}, {"date": "2023-04-04", "close": 4.45, "volume": 242916.0}, {"date": "2023-04-05", "close": 4.43, "volume": 197928.0}, {"date": "2023-04-06", "close": 4.42, "volume": 147298.0}, {"date": "2023-04-10", "close": 4.61, "volume": 312941.0}, {"date": "2023-04-11", "close": 4.69, "volume": 276589.0}, {"date": "2023-04-12", "close": 4.65, "volume": 207654.0}, {"date": "2023-04-13", "close": 4.63, "volume": 143847.0}, {"date": "2023-04-14", "close": 4.49, "volume": 183581.0}, {"date": "2023-04-17", "close": 4.48, "volume": 132606.0}, {"date": "2023-04-18", "close": 4.27, "volume": 137379.0}, {"date": "2023-04-19", "close": 4.33, "volume": 146832.0}, {"date": "2023-04-20", "close": 4.38, "volume": 125334.0}, {"date": "2023-04-21", "close": 4.32, "volume": 317103.0}, {"date": "2023-04-24", "close": 4.02, "volume": 261484.0}, {"date": "2023-04-25", "close": 3.96, "volume": 394392.0}, {"date": "2023-04-26", "close": 3.83, "volume": 431361.0}, {"date": "2023-04-27", "close": 3.85, "volume": 206468.0}, {"date": "2023-04-28", "close": 3.99, "volume": 371718.0}, {"date": "2023-05-01", "close": 3.83, "volume": 308760.0}, {"date": "2023-05-02", "close": 3.68, "volume": 276909.0}, {"date": "2023-05-03", "close": 3.75, "volume": 442426.0}, {"date": "2023-05-04", "close": 3.65, "volume": 363088.0}, {"date": "2023-05-05", "close": 3.99, "volume": 352978.0}, {"date": "2023-05-08", "close": 3.98, "volume": 321670.0}, {"date": "2023-05-09", "close": 3.98, "volume": 183686.0}, {"date": "2023-05-10", "close": 3.99, "volume": 164283.0}, {"date": "2023-05-11", "close": 3.87, "volume": 216382.0}, {"date": "2023-05-12", "close": 3.97, "volume": 162911.0}, {"date": "2023-05-15", "close": 4.03, "volume": 192370.0}, {"date": "2023-05-16", "close": 3.71, "volume": 325507.0}, {"date": "2023-05-17", "close": 3.67, "volume": 587695.0}, {"date": "2023-05-18", "close": 3.56, "volume": 547924.0}, {"date": "2023-05-19", "close": 3.74, "volume": 308164.0}, {"date": "2023-05-22", "close": 3.71, "volume": 409056.0}, {"date": "2023-05-23", "close": 3.81, "volume": 1000788.0}, {"date": "2023-05-24", "close": 3.59, "volume": 883353.0}, {"date": "2023-05-25", "close": 3.76, "volume": 331701.0}, {"date": "2023-05-26", "close": 3.66, "volume": 362277.0}, {"date": "2023-05-30", "close": 3.8, "volume": 241062.0}, {"date": "2023-05-31", "close": 3.96, "volume": 238693.0}, {"date": "2023-06-01", "close": 4.16, "volume": 338178.0}, {"date": "2023-06-02", "close": 4.55, "volume": 422765.0}, {"date": "2023-06-05", "close": 4.28, "volume": 298523.0}, {"date": "2023-06-06", "close": 4.26, "volume": 206717.0}, {"date": "2023-06-07", "close": 4.13, "volume": 372413.0}, {"date": "2023-06-08", "close": 4.11, "volume": 277557.0}, {"date": "2023-06-09", "close": 4.09, "volume": 166223.0}, {"date": "2023-06-12", "close": 4.18, "volume": 182018.0}, {"date": "2023-06-13", "close": 4.22, "volume": 174358.0}, {"date": "2023-06-14", "close": 4.06, "volume": 131448.0}, {"date": "2023-06-15", "close": 3.91, "volume": 204900.0}, {"date": "2023-06-16", "close": 3.98, "volume": 725901.0}, {"date": "2023-06-20", "close": 4.2, "volume": 448608.0}, {"date": "2023-06-21", "close": 4.21, "volume": 338127.0}, {"date": "2023-06-22", "close": 4.09, "volume": 275635.0}, {"date": "2023-06-23", "close": 3.74, "volume": 7052595.0}, {"date": "2023-06-26", "close": 3.695, "volume": 452017.0}, {"date": "2023-06-27", "close": 3.51, "volume": 371059.0}, {"date": "2023-06-28", "close": 3.66, "volume": 650890.0}, {"date": "2023-06-29", "close": 3.61, "volume": 292778.0}, {"date": "2023-06-30", "close": 3.64, "volume": 322137.0}, {"date": "2023-07-03", "close": 3.56, "volume": 138618.0}, {"date": "2023-07-05", "close": 3.81, "volume": 522051.0}, {"date": "2023-07-06", "close": 3.81, "volume": 324027.0}, {"date": "2023-07-07", "close": 3.92, "volume": 194182.0}, {"date": "2023-07-10", "close": 4.37, "volume": 1580939.0}, {"date": "2023-07-11", "close": 4.11, "volume": 469968.0}, {"date": "2023-07-12", "close": 4.14, "volume": 145339.0}, {"date": "2023-07-13", "close": 4.09, "volume": 175226.0}, {"date": "2023-07-14", "close": 4.04, "volume": 185042.0}, {"date": "2023-07-17", "close": 4.15, "volume": 133396.0}, {"date": "2023-07-18", "close": 4.19, "volume": 173006.0}, {"date": "2023-07-19", "close": 4.26, "volume": 198724.0}, {"date": "2023-07-20", "close": 4.27, "volume": 206060.0}, {"date": "2023-07-21", "close": 4.26, "volume": 192463.0}, {"date": "2023-07-24", "close": 4.2, "volume": 162496.0}, {"date": "2023-07-25", "close": 3.91, "volume": 268921.0}, {"date": "2023-07-26", "close": 3.865, "volume": 194304.0}, {"date": "2023-07-27", "close": 3.87, "volume": 177389.0}, {"date": "2023-07-28", "close": 4.09, "volume": 282279.0}, {"date": "2023-07-31", "close": 4.37, "volume": 165052.0}, {"date": "2023-08-01", "close": 4.37, "volume": 279380.0}, {"date": "2023-08-02", "close": 4.37, "volume": 287783.0}, {"date": "2023-08-03", "close": 5.06, "volume": 561406.0}, {"date": "2023-08-04", "close": 5.0, "volume": 572398.0}, {"date": "2023-08-07", "close": 4.585, "volume": 279849.0}, {"date": "2023-08-08", "close": 4.5, "volume": 161359.0}, {"date": "2023-08-09", "close": 4.44, "volume": 173761.0}, {"date": "2023-08-10", "close": 4.64, "volume": 188571.0}, {"date": "2023-08-11", "close": 4.71, "volume": 135295.0}, {"date": "2023-08-14", "close": 4.66, "volume": 177437.0}, {"date": "2023-08-15", "close": 4.42, "volume": 163962.0}, {"date": "2023-08-16", "close": 4.3, "volume": 102240.0}, {"date": "2023-08-17", "close": 4.37, "volume": 171981.0}, {"date": "2023-08-18", "close": 4.28, "volume": 155117.0}, {"date": "2023-08-21", "close": 4.41, "volume": 172071.0}, {"date": "2023-08-22", "close": 4.58, "volume": 140998.0}, {"date": "2023-08-23", "close": 4.9, "volume": 293061.0}, {"date": "2023-08-24", "close": 4.75, "volume": 167413.0}, {"date": "2023-08-25", "close": 4.74, "volume": 161624.0}, {"date": "2023-08-28", "close": 4.51, "volume": 108599.0}, {"date": "2023-08-29", "close": 4.42, "volume": 110139.0}, {"date": "2023-08-30", "close": 4.48, "volume": 111220.0}, {"date": "2023-08-31", "close": 4.35, "volume": 149429.0}, {"date": "2023-09-01", "close": 4.54, "volume": 178823.0}, {"date": "2023-09-05", "close": 4.45, "volume": 204758.0}, {"date": "2023-09-06", "close": 4.37, "volume": 138097.0}, {"date": "2023-09-07", "close": 4.39, "volume": 116700.0}, {"date": "2023-09-08", "close": 4.54, "volume": 192328.0}, {"date": "2023-09-11", "close": 4.7, "volume": 196518.0}, {"date": "2023-09-12", "close": 5.09, "volume": 328817.0}, {"date": "2023-09-13", "close": 4.99, "volume": 166390.0}, {"date": "2023-09-14", "close": 5.21, "volume": 273763.0}, {"date": "2023-09-15", "close": 5.4, "volume": 984093.0}, {"date": "2023-09-18", "close": 5.02, "volume": 203867.0}, {"date": "2023-09-19", "close": 5.33, "volume": 310462.0}, {"date": "2023-09-20", "close": 5.26, "volume": 739112.0}, {"date": "2023-09-21", "close": 5.36, "volume": 206651.0}, {"date": "2023-09-22", "close": 5.44, "volume": 281375.0}, {"date": "2023-09-25", "close": 5.31, "volume": 722280.0}, {"date": "2023-09-26", "close": 5.29, "volume": 210495.0}, {"date": "2023-09-27", "close": 5.28, "volume": 340987.0}, {"date": "2023-09-28", "close": 5.74, "volume": 1304365.0}, {"date": "2023-09-29", "close": 5.75, "volume": 529997.0}, {"date": "2023-10-02", "close": 6.02, "volume": 652562.0}, {"date": "2023-10-03", "close": 5.84, "volume": 620903.0}, {"date": "2023-10-04", "close": 5.73, "volume": 410489.0}, {"date": "2023-10-05", "close": 5.83, "volume": 483228.0}, {"date": "2023-10-06", "close": 5.65, "volume": 273302.0}, {"date": "2023-10-09", "close": 5.61, "volume": 156131.0}, {"date": "2023-10-10", "close": 5.85, "volume": 535969.0}, {"date": "2023-10-11", "close": 5.66, "volume": 167274.0}, {"date": "2023-10-12", "close": 5.44, "volume": 183644.0}, {"date": "2023-10-13", "close": 5.55, "volume": 321692.0}, {"date": "2023-10-16", "close": 5.59, "volume": 207546.0}, {"date": "2023-10-17", "close": 5.89, "volume": 318161.0}, {"date": "2023-10-18", "close": 5.62, "volume": 175341.0}, {"date": "2023-10-19", "close": 5.46, "volume": 191628.0}, {"date": "2023-10-20", "close": 5.51, "volume": 216211.0}, {"date": "2023-10-23", "close": 5.38, "volume": 203748.0}, {"date": "2023-10-24", "close": 5.59, "volume": 159353.0}, {"date": "2023-10-25", "close": 5.61, "volume": 171984.0}, {"date": "2023-10-26", "close": 5.52, "volume": 125013.0}, {"date": "2023-10-27", "close": 5.32, "volume": 191050.0}, {"date": "2023-10-30", "close": 5.43, "volume": 120460.0}, {"date": "2023-10-31", "close": 5.38, "volume": 141467.0}, {"date": "2023-11-01", "close": 5.3, "volume": 222791.0}, {"date": "2023-11-02", "close": 5.32, "volume": 222301.0}, {"date": "2023-11-03", "close": 5.64, "volume": 220944.0}, {"date": "2023-11-06", "close": 5.47, "volume": 175069.0}, {"date": "2023-11-07", "close": 5.75, "volume": 235035.0}, {"date": "2023-11-08", "close": 5.76, "volume": 212736.0}, {"date": "2023-11-09", "close": 5.21, "volume": 312926.0}, {"date": "2023-11-10", "close": 5.25, "volume": 349200.0}, {"date": "2023-11-13", "close": 5.19, "volume": 188587.0}, {"date": "2023-11-14", "close": 5.44, "volume": 438708.0}, {"date": "2023-11-15", "close": 5.43, "volume": 284575.0}, {"date": "2023-11-16", "close": 5.49, "volume": 206146.0}, {"date": "2023-11-17", "close": 5.51, "volume": 268534.0}, {"date": "2023-11-20", "close": 5.2, "volume": 347338.0}, {"date": "2023-11-21", "close": 5.25, "volume": 242580.0}, {"date": "2023-11-22", "close": 5.4, "volume": 211727.0}, {"date": "2023-11-24", "close": 5.31, "volume": 267162.0}, {"date": "2023-11-27", "close": 5.23, "volume": 253183.0}, {"date": "2023-11-28", "close": 5.12, "volume": 211956.0}, {"date": "2023-11-29", "close": 5.24, "volume": 214879.0}, {"date": "2023-11-30", "close": 5.31, "volume": 1119138.0}, {"date": "2023-12-01", "close": 5.51, "volume": 592009.0}, {"date": "2023-12-04", "close": 5.87, "volume": 329993.0}, {"date": "2023-12-05", "close": 6.29, "volume": 508244.0}, {"date": "2023-12-06", "close": 6.87, "volume": 705516.0}, {"date": "2023-12-07", "close": 4.78, "volume": 5187882.0}, {"date": "2023-12-08", "close": 4.505, "volume": 2789421.0}, {"date": "2023-12-11", "close": 4.16, "volume": 1808478.0}, {"date": "2023-12-12", "close": 4.46, "volume": 1179343.0}, {"date": "2023-12-13", "close": 4.63, "volume": 893804.0}, {"date": "2023-12-14", "close": 4.56, "volume": 1086299.0}, {"date": "2023-12-15", "close": 4.41, "volume": 896337.0}, {"date": "2023-12-18", "close": 4.49, "volume": 652042.0}, {"date": "2023-12-19", "close": 4.97, "volume": 1993761.0}, {"date": "2023-12-20", "close": 4.8, "volume": 1179861.0}, {"date": "2023-12-21", "close": 5.03, "volume": 1084241.0}, {"date": "2023-12-22", "close": 4.88, "volume": 709342.0}, {"date": "2023-12-26", "close": 5.01, "volume": 525072.0}, {"date": "2023-12-27", "close": 5.09, "volume": 644601.0}, {"date": "2023-12-28", "close": 5.06, "volume": 424314.0}, {"date": "2023-12-29", "close": 5.05, "volume": 710450.0}, {"date": "2024-01-02", "close": 5.34, "volume": 904360.0}, {"date": "2024-01-03", "close": 5.16, "volume": 969120.0}, {"date": "2024-01-04", "close": 5.3, "volume": 748610.0}, {"date": "2024-01-05", "close": 4.94, "volume": 653232.0}, {"date": "2024-01-08", "close": 5.19, "volume": 825300.0}, {"date": "2024-01-09", "close": 5.33, "volume": 1065010.0}, {"date": "2024-01-10", "close": 5.3, "volume": 918982.0}, {"date": "2024-01-11", "close": 4.97, "volume": 669426.0}, {"date": "2024-01-12", "close": 5.0, "volume": 376054.0}, {"date": "2024-01-16", "close": 4.87, "volume": 581253.0}, {"date": "2024-01-17", "close": 4.71, "volume": 520455.0}, {"date": "2024-01-18", "close": 4.75, "volume": 398306.0}, {"date": "2024-01-19", "close": 4.68, "volume": 466976.0}, {"date": "2024-01-22", "close": 4.69, "volume": 510045.0}, {"date": "2024-01-23", "close": 4.57, "volume": 319606.0}, {"date": "2024-01-24", "close": 4.4, "volume": 407514.0}, {"date": "2024-01-25", "close": 4.39, "volume": 626024.0}, {"date": "2024-01-26", "close": 4.41, "volume": 583937.0}, {"date": "2024-01-29", "close": 4.47, "volume": 537031.0}, {"date": "2024-01-30", "close": 4.31, "volume": 385721.0}, {"date": "2024-01-31", "close": 4.32, "volume": 694056.0}, {"date": "2024-02-01", "close": 4.0, "volume": 1395276.0}, {"date": "2024-02-02", "close": 3.94, "volume": 743754.0}, {"date": "2024-02-05", "close": 3.87, "volume": 401455.0}, {"date": "2024-02-06", "close": 4.06, "volume": 644717.0}, {"date": "2024-02-07", "close": 4.01, "volume": 685574.0}, {"date": "2024-02-08", "close": 4.06, "volume": 402975.0}, {"date": "2024-02-09", "close": 4.1, "volume": 532290.0}, {"date": "2024-02-12", "close": 3.91, "volume": 785980.0}, {"date": "2024-02-13", "close": 3.54, "volume": 1427436.0}, {"date": "2024-02-14", "close": 3.68, "volume": 489089.0}, {"date": "2024-02-15", "close": 3.77, "volume": 688788.0}, {"date": "2024-02-16", "close": 3.91, "volume": 710388.0}, {"date": "2024-02-20", "close": 4.11, "volume": 1069447.0}, {"date": "2024-02-21", "close": 3.99, "volume": 727732.0}, {"date": "2024-02-22", "close": 4.09, "volume": 576842.0}, {"date": "2024-02-23", "close": 4.41, "volume": 1014022.0}, {"date": "2024-02-26", "close": 4.6, "volume": 648661.0}, {"date": "2024-02-27", "close": 5.1, "volume": 2197032.0}, {"date": "2024-02-28", "close": 5.1, "volume": 647915.0}, {"date": "2024-02-29", "close": 4.81, "volume": 873191.0}, {"date": "2024-03-01", "close": 5.13, "volume": 764193.0}, {"date": "2024-03-04", "close": 5.07, "volume": 673792.0}, {"date": "2024-03-05", "close": 4.79, "volume": 663792.0}, {"date": "2024-03-06", "close": 6.29, "volume": 6074241.0}, {"date": "2024-03-07", "close": 6.82, "volume": 3620798.0}, {"date": "2024-03-08", "close": 6.78, "volume": 1614720.0}, {"date": "2024-03-11", "close": 6.8, "volume": 845395.0}, {"date": "2024-03-12", "close": 6.66, "volume": 596241.0}, {"date": "2024-03-13", "close": 6.835, "volume": 423494.0}, {"date": "2024-03-14", "close": 6.42, "volume": 788928.0}, {"date": "2024-03-15", "close": 6.5, "volume": 3974959.0}, {"date": "2024-03-18", "close": 5.67, "volume": 1786530.0}, {"date": "2024-03-19", "close": 5.93, "volume": 669447.0}, {"date": "2024-03-20", "close": 6.18, "volume": 785213.0}, {"date": "2024-03-21", "close": 6.0, "volume": 1757902.0}, {"date": "2024-03-22", "close": 5.77, "volume": 346987.0}, {"date": "2024-03-25", "close": 5.78, "volume": 561800.0}, {"date": "2024-03-26", "close": 5.66, "volume": 362570.0}, {"date": "2024-03-27", "close": 6.04, "volume": 413099.0}, {"date": "2024-03-28", "close": 6.17, "volume": 596534.0}, {"date": "2024-04-01", "close": 6.31, "volume": 547039.0}, {"date": "2024-04-02", "close": 6.25, "volume": 331331.0}, {"date": "2024-04-03", "close": 5.94, "volume": 1099264.0}, {"date": "2024-04-04", "close": 5.85, "volume": 368294.0}, {"date": "2024-04-05", "close": 5.91, "volume": 455940.0}, {"date": "2024-04-08", "close": 5.8, "volume": 413759.0}, {"date": "2024-04-09", "close": 5.82, "volume": 344057.0}, {"date": "2024-04-10", "close": 6.04, "volume": 963223.0}, {"date": "2024-04-11", "close": 6.0, "volume": 554989.0}, {"date": "2024-04-12", "close": 5.8, "volume": 647139.0}, {"date": "2024-04-15", "close": 5.74, "volume": 434701.0}, {"date": "2024-04-16", "close": 5.26, "volume": 528128.0}, {"date": "2024-04-17", "close": 4.79, "volume": 625510.0}, {"date": "2024-04-18", "close": 4.8, "volume": 538925.0}, {"date": "2024-04-19", "close": 4.87, "volume": 452691.0}, {"date": "2024-04-22", "close": 4.84, "volume": 492475.0}, {"date": "2024-04-23", "close": 5.08, "volume": 469439.0}, {"date": "2024-04-24", "close": 5.01, "volume": 430676.0}, {"date": "2024-04-25", "close": 4.74, "volume": 397715.0}, {"date": "2024-04-26", "close": 4.66, "volume": 407036.0}, {"date": "2024-04-29", "close": 4.85, "volume": 503804.0}, {"date": "2024-04-30", "close": 4.93, "volume": 494822.0}, {"date": "2024-05-01", "close": 5.67, "volume": 1089935.0}, {"date": "2024-05-02", "close": 5.88, "volume": 1235005.0}, {"date": "2024-05-03", "close": 6.14, "volume": 849147.0}, {"date": "2024-05-06", "close": 5.75, "volume": 908530.0}, {"date": "2024-05-07", "close": 5.79, "volume": 867578.0}, {"date": "2024-05-08", "close": 5.85, "volume": 737434.0}, {"date": "2024-05-09", "close": 5.76, "volume": 531735.0}, {"date": "2024-05-10", "close": 5.62, "volume": 525905.0}, {"date": "2024-05-13", "close": 5.69, "volume": 625212.0}, {"date": "2024-05-14", "close": 5.84, "volume": 445514.0}, {"date": "2024-05-15", "close": 5.9, "volume": 438902.0}, {"date": "2024-05-16", "close": 5.9, "volume": 545679.0}, {"date": "2024-05-17", "close": 6.26, "volume": 1102627.0}, {"date": "2024-05-20", "close": 6.38, "volume": 806253.0}, {"date": "2024-05-21", "close": 6.32, "volume": 797352.0}, {"date": "2024-05-22", "close": 6.44, "volume": 505548.0}, {"date": "2024-05-23", "close": 6.09, "volume": 359629.0}, {"date": "2024-05-24", "close": 6.22, "volume": 313793.0}, {"date": "2024-05-28", "close": 6.14, "volume": 346592.0}, {"date": "2024-05-29", "close": 6.0, "volume": 554511.0}, {"date": "2024-05-30", "close": 6.17, "volume": 392534.0}, {"date": "2024-05-31", "close": 6.18, "volume": 1024281.0}, {"date": "2024-06-03", "close": 6.24, "volume": 466696.0}, {"date": "2024-06-04", "close": 6.2, "volume": 444631.0}, {"date": "2024-06-05", "close": 6.23, "volume": 519114.0}, {"date": "2024-06-06", "close": 6.0, "volume": 353301.0}, {"date": "2024-06-07", "close": 5.81, "volume": 286414.0}, {"date": "2024-06-10", "close": 5.9, "volume": 560448.0}, {"date": "2024-06-11", "close": 6.2, "volume": 342329.0}, {"date": "2024-06-12", "close": 6.39, "volume": 792198.0}, {"date": "2024-06-13", "close": 6.48, "volume": 471636.0}, {"date": "2024-06-14", "close": 6.23, "volume": 369717.0}, {"date": "2024-06-17", "close": 5.99, "volume": 504912.0}, {"date": "2024-06-18", "close": 5.71, "volume": 380023.0}, {"date": "2024-06-20", "close": 5.16, "volume": 458088.0}, {"date": "2024-06-21", "close": 5.25, "volume": 1373797.0}, {"date": "2024-06-24", "close": 5.21, "volume": 412183.0}, {"date": "2024-06-25", "close": 4.77, "volume": 11792440.0}, {"date": "2024-06-26", "close": 4.375, "volume": 1412184.0}, {"date": "2024-06-27", "close": 4.99, "volume": 2009972.0}, {"date": "2024-06-28", "close": 4.99, "volume": 3722437.0}, {"date": "2024-07-01", "close": 5.235, "volume": 614280.0}, {"date": "2024-07-02", "close": 5.22, "volume": 896166.0}, {"date": "2024-07-03", "close": 5.32, "volume": 265837.0}, {"date": "2024-07-05", "close": 5.47, "volume": 384052.0}, {"date": "2024-07-08", "close": 5.47, "volume": 552988.0}, {"date": "2024-07-09", "close": 5.36, "volume": 495554.0}, {"date": "2024-07-10", "close": 5.57, "volume": 312411.0}, {"date": "2024-07-11", "close": 5.93, "volume": 1327344.0}, {"date": "2024-07-12", "close": 5.62, "volume": 1129690.0}, {"date": "2024-07-15", "close": 5.99, "volume": 634926.0}, {"date": "2024-07-16", "close": 5.99, "volume": 813220.0}, {"date": "2024-07-17", "close": 5.91, "volume": 496364.0}, {"date": "2024-07-18", "close": 5.73, "volume": 487955.0}, {"date": "2024-07-19", "close": 5.84, "volume": 718149.0}, {"date": "2024-07-22", "close": 6.175, "volume": 1274643.0}, {"date": "2024-07-23", "close": 6.27, "volume": 904639.0}, {"date": "2024-07-24", "close": 6.15, "volume": 327748.0}, {"date": "2024-07-25", "close": 6.3, "volume": 841157.0}, {"date": "2024-07-26", "close": 6.53, "volume": 421893.0}, {"date": "2024-07-29", "close": 6.51, "volume": 521282.0}, {"date": "2024-07-30", "close": 6.56, "volume": 832196.0}, {"date": "2024-07-31", "close": 6.61, "volume": 1164792.0}, {"date": "2024-08-01", "close": 6.16, "volume": 771214.0}, {"date": "2024-08-02", "close": 5.94, "volume": 734144.0}, {"date": "2024-08-05", "close": 5.89, "volume": 937421.0}, {"date": "2024-08-06", "close": 5.97, "volume": 747060.0}, {"date": "2024-08-07", "close": 5.98, "volume": 1152400.0}, {"date": "2024-08-08", "close": 5.74, "volume": 724746.0}, {"date": "2024-08-09", "close": 5.41, "volume": 473633.0}, {"date": "2024-08-12", "close": 5.37, "volume": 542003.0}, {"date": "2024-08-13", "close": 5.57, "volume": 467601.0}, {"date": "2024-08-14", "close": 5.57, "volume": 641503.0}, {"date": "2024-08-15", "close": 5.81, "volume": 368688.0}, {"date": "2024-08-16", "close": 5.68, "volume": 379069.0}, {"date": "2024-08-19", "close": 5.83, "volume": 772337.0}, {"date": "2024-08-20", "close": 5.89, "volume": 587433.0}, {"date": "2024-08-21", "close": 5.85, "volume": 419018.0}, {"date": "2024-08-22", "close": 5.52, "volume": 714889.0}, {"date": "2024-08-23", "close": 5.74, "volume": 724779.0}, {"date": "2024-08-26", "close": 5.77, "volume": 315805.0}, {"date": "2024-08-27", "close": 5.65, "volume": 262279.0}, {"date": "2024-08-28", "close": 5.59, "volume": 242911.0}, {"date": "2024-08-29", "close": 5.71, "volume": 341062.0}, {"date": "2024-08-30", "close": 5.74, "volume": 377977.0}, {"date": "2024-09-03", "close": 5.55, "volume": 441346.0}, {"date": "2024-09-04", "close": 5.12, "volume": 829783.0}, {"date": "2024-09-05", "close": 5.23, "volume": 434236.0}, {"date": "2024-09-06", "close": 5.13, "volume": 366957.0}, {"date": "2024-09-09", "close": 5.98, "volume": 1378955.0}, {"date": "2024-09-10", "close": 5.96, "volume": 514664.0}, {"date": "2024-09-11", "close": 5.9, "volume": 312261.0}, {"date": "2024-09-12", "close": 5.86, "volume": 434618.0}, {"date": "2024-09-13", "close": 5.86, "volume": 669777.0}, {"date": "2024-09-16", "close": 5.98, "volume": 532880.0}, {"date": "2024-09-17", "close": 5.71, "volume": 367989.0}, {"date": "2024-09-18", "close": 5.47, "volume": 429197.0}, {"date": "2024-09-19", "close": 5.94, "volume": 494560.0}, {"date": "2024-09-20", "close": 5.68, "volume": 1777723.0}, {"date": "2024-09-23", "close": 5.34, "volume": 498987.0}, {"date": "2024-09-24", "close": 8.19, "volume": 15727980.0}, {"date": "2024-09-25", "close": 9.01, "volume": 8751949.0}, {"date": "2024-09-26", "close": 8.02, "volume": 8032912.0}, {"date": "2024-09-27", "close": 8.29, "volume": 4065573.0}, {"date": "2024-09-30", "close": 8.2, "volume": 1215666.0}, {"date": "2024-10-01", "close": 8.3, "volume": 1165986.0}, {"date": "2024-10-02", "close": 8.83, "volume": 1569632.0}, {"date": "2024-10-03", "close": 8.5, "volume": 1067824.0}, {"date": "2024-10-04", "close": 8.41, "volume": 842090.0}, {"date": "2024-10-07", "close": 8.04, "volume": 942349.0}, {"date": "2024-10-08", "close": 8.0, "volume": 587199.0}, {"date": "2024-10-09", "close": 8.41, "volume": 685772.0}, {"date": "2024-10-10", "close": 8.26, "volume": 699645.0}, {"date": "2024-10-11", "close": 8.61, "volume": 916075.0}, {"date": "2024-10-14", "close": 8.73, "volume": 1394610.0}, {"date": "2024-10-15", "close": 8.56, "volume": 883225.0}, {"date": "2024-10-16", "close": 14.9, "volume": 17326100.0}, {"date": "2024-10-17", "close": 14.61, "volume": 4340696.0}, {"date": "2024-10-18", "close": 15.31, "volume": 2033771.0}, {"date": "2024-10-21", "close": 15.11, "volume": 1758580.0}, {"date": "2024-10-22", "close": 14.83, "volume": 1531926.0}, {"date": "2024-10-23", "close": 14.67, "volume": 1469504.0}, {"date": "2024-10-24", "close": 14.82, "volume": 1220556.0}, {"date": "2024-10-25", "close": 14.45, "volume": 1008830.0}, {"date": "2024-10-28", "close": 14.99, "volume": 1097197.0}, {"date": "2024-10-29", "close": 14.8, "volume": 1396275.0}, {"date": "2024-10-30", "close": 14.32, "volume": 1736999.0}, {"date": "2024-10-31", "close": 13.71, "volume": 1566665.0}, {"date": "2024-11-01", "close": 13.83, "volume": 642063.0}, {"date": "2024-11-04", "close": 13.79, "volume": 789867.0}, {"date": "2024-11-05", "close": 13.84, "volume": 1002612.0}, {"date": "2024-11-06", "close": 14.2, "volume": 1375919.0}, {"date": "2024-11-07", "close": 14.83, "volume": 884296.0}, {"date": "2024-11-08", "close": 16.44, "volume": 2395131.0}, {"date": "2024-11-11", "close": 16.44, "volume": 1178176.0}, {"date": "2024-11-12", "close": 15.89, "volume": 1899863.0}, {"date": "2024-11-13", "close": 15.69, "volume": 1977401.0}, {"date": "2024-11-14", "close": 15.0, "volume": 880925.0}, {"date": "2024-11-15", "close": 13.67, "volume": 1432900.0}, {"date": "2024-11-18", "close": 12.85, "volume": 1694516.0}, {"date": "2024-11-19", "close": 14.21, "volume": 1343128.0}, {"date": "2024-11-20", "close": 14.26, "volume": 679440.0}, {"date": "2024-11-21", "close": 14.35, "volume": 1264830.0}, {"date": "2024-11-22", "close": 14.27, "volume": 455934.0}, {"date": "2024-11-25", "close": 14.89, "volume": 1792586.0}, {"date": "2024-11-26", "close": 14.83, "volume": 965817.0}, {"date": "2024-11-27", "close": 14.99, "volume": 607854.0}, {"date": "2024-11-29", "close": 15.1, "volume": 623952.0}, {"date": "2024-12-02", "close": 15.27, "volume": 1469661.0}, {"date": "2024-12-03", "close": 14.04, "volume": 1035006.0}, {"date": "2024-12-04", "close": 14.5, "volume": 859632.0}, {"date": "2024-12-05", "close": 14.44, "volume": 741229.0}, {"date": "2024-12-06", "close": 15.27, "volume": 735804.0}, {"date": "2024-12-09", "close": 15.16, "volume": 773962.0}, {"date": "2024-12-10", "close": 14.965, "volume": 753485.0}, {"date": "2024-12-11", "close": 15.41, "volume": 788554.0}, {"date": "2024-12-12", "close": 13.85, "volume": 1775463.0}, {"date": "2024-12-13", "close": 13.44, "volume": 819309.0}, {"date": "2024-12-16", "close": 13.45, "volume": 836640.0}, {"date": "2024-12-17", "close": 14.45, "volume": 1475887.0}, {"date": "2024-12-18", "close": 13.09, "volume": 1004813.0}, {"date": "2024-12-19", "close": 13.19, "volume": 902869.0}, {"date": "2024-12-20", "close": 13.51, "volume": 4462757.0}, {"date": "2024-12-23", "close": 13.12, "volume": 864456.0}, {"date": "2024-12-24", "close": 13.41, "volume": 354517.0}, {"date": "2024-12-26", "close": 13.48, "volume": 421158.0}, {"date": "2024-12-27", "close": 12.9, "volume": 595210.0}, {"date": "2024-12-30", "close": 12.41, "volume": 700766.0}, {"date": "2024-12-31", "close": 12.37, "volume": 604123.0}, {"date": "2025-01-02", "close": 13.315, "volume": 1033148.0}, {"date": "2025-01-03", "close": 13.51, "volume": 985080.0}, {"date": "2025-01-06", "close": 13.03, "volume": 798950.0}, {"date": "2025-01-07", "close": 13.08, "volume": 916201.0}, {"date": "2025-01-08", "close": 12.5, "volume": 619905.0}, {"date": "2025-01-10", "close": 11.54, "volume": 1584535.0}, {"date": "2025-01-13", "close": 11.27, "volume": 1284069.0}, {"date": "2025-01-14", "close": 11.13, "volume": 1106620.0}, {"date": "2025-01-15", "close": 11.47, "volume": 896657.0}, {"date": "2025-01-16", "close": 11.31, "volume": 824167.0}, {"date": "2025-01-17", "close": 10.99, "volume": 878161.0}, {"date": "2025-01-21", "close": 11.1, "volume": 796389.0}, {"date": "2025-01-22", "close": 11.66, "volume": 749244.0}, {"date": "2025-01-23", "close": 11.94, "volume": 889712.0}, {"date": "2025-01-24", "close": 12.01, "volume": 978898.0}, {"date": "2025-01-27", "close": 12.2, "volume": 927523.0}, {"date": "2025-01-28", "close": 12.04, "volume": 623899.0}, {"date": "2025-01-29", "close": 11.91, "volume": 706101.0}, {"date": "2025-01-30", "close": 12.06, "volume": 507327.0}, {"date": "2025-01-31", "close": 11.57, "volume": 1022719.0}, {"date": "2025-02-03", "close": 11.86, "volume": 1029172.0}, {"date": "2025-02-04", "close": 11.74, "volume": 753315.0}, {"date": "2025-02-05", "close": 12.24, "volume": 674516.0}, {"date": "2025-02-06", "close": 11.84, "volume": 733193.0}, {"date": "2025-02-07", "close": 11.17, "volume": 496483.0}, {"date": "2025-02-10", "close": 10.66, "volume": 973022.0}, {"date": "2025-02-11", "close": 10.41, "volume": 675203.0}, {"date": "2025-02-12", "close": 10.91, "volume": 713592.0}, {"date": "2025-02-13", "close": 10.8, "volume": 515767.0}, {"date": "2025-02-14", "close": 10.81, "volume": 677634.0}, {"date": "2025-02-18", "close": 11.03, "volume": 635682.0}, {"date": "2025-02-19", "close": 11.01, "volume": 1003114.0}, {"date": "2025-02-20", "close": 11.33, "volume": 753544.0}, {"date": "2025-02-21", "close": 11.13, "volume": 798247.0}, {"date": "2025-02-24", "close": 10.48, "volume": 1050279.0}, {"date": "2025-02-25", "close": 10.36, "volume": 1139317.0}, {"date": "2025-02-26", "close": 10.6, "volume": 872160.0}, {"date": "2025-02-27", "close": 10.56, "volume": 708602.0}, {"date": "2025-02-28", "close": 10.57, "volume": 1187817.0}, {"date": "2025-03-03", "close": 10.05, "volume": 1443656.0}, {"date": "2025-03-04", "close": 11.23, "volume": 2054621.0}, {"date": "2025-03-05", "close": 10.57, "volume": 1484960.0}, {"date": "2025-03-06", "close": 10.18, "volume": 1084050.0}, {"date": "2025-03-07", "close": 9.4, "volume": 1764710.0}, {"date": "2025-03-10", "close": 9.39, "volume": 1381594.0}, {"date": "2025-03-11", "close": 10.4, "volume": 1545501.0}, {"date": "2025-03-12", "close": 10.81, "volume": 1485356.0}, {"date": "2025-03-13", "close": 10.27, "volume": 1080214.0}, {"date": "2025-03-14", "close": 10.22, "volume": 825808.0}, {"date": "2025-03-17", "close": 10.17, "volume": 586675.0}, {"date": "2025-03-18", "close": 9.79, "volume": 692725.0}, {"date": "2025-03-19", "close": 10.04, "volume": 556594.0}, {"date": "2025-03-20", "close": 9.67, "volume": 535890.0}, {"date": "2025-03-21", "close": 9.59, "volume": 1619865.0}, {"date": "2025-03-24", "close": 10.07, "volume": 911447.0}, {"date": "2025-03-25", "close": 9.44, "volume": 932762.0}, {"date": "2025-03-26", "close": 10.02, "volume": 3351713.0}, {"date": "2025-03-27", "close": 9.01, "volume": 1712415.0}, {"date": "2025-03-28", "close": 8.62, "volume": 1207282.0}, {"date": "2025-03-31", "close": 8.08, "volume": 2522721.0}, {"date": "2025-04-01", "close": 7.74, "volume": 1909903.0}, {"date": "2025-04-02", "close": 7.57, "volume": 2273679.0}, {"date": "2025-04-03", "close": 6.64, "volume": 2380562.0}, {"date": "2025-04-04", "close": 6.03, "volume": 2419675.0}, {"date": "2025-04-07", "close": 5.8, "volume": 1741861.0}, {"date": "2025-04-08", "close": 5.6, "volume": 1873167.0}, {"date": "2025-04-09", "close": 6.14, "volume": 2143564.0}, {"date": "2025-04-10", "close": 5.48, "volume": 1817359.0}, {"date": "2025-04-11", "close": 5.65, "volume": 963607.0}, {"date": "2025-04-14", "close": 6.0, "volume": 1075704.0}, {"date": "2025-04-15", "close": 6.28, "volume": 1102388.0}, {"date": "2025-04-16", "close": 5.84, "volume": 993878.0}, {"date": "2025-04-17", "close": 5.92, "volume": 948105.0}, {"date": "2025-04-21", "close": 6.12, "volume": 1721974.0}, {"date": "2025-04-22", "close": 6.56, "volume": 1512358.0}, {"date": "2025-04-23", "close": 6.79, "volume": 1953539.0}, {"date": "2025-04-24", "close": 6.79, "volume": 1230445.0}, {"date": "2025-04-25", "close": 6.73, "volume": 1038985.0}, {"date": "2025-04-28", "close": 6.83, "volume": 1014529.0}, {"date": "2025-04-29", "close": 7.34, "volume": 1728719.0}, {"date": "2025-04-30", "close": 7.72, "volume": 2100241.0}, {"date": "2025-05-01", "close": 7.94, "volume": 2101868.0}, {"date": "2025-05-02", "close": 8.1, "volume": 3725765.0}, {"date": "2025-05-05", "close": 7.73, "volume": 2877279.0}, {"date": "2025-05-06", "close": 6.41, "volume": 2791832.0}, {"date": "2025-05-07", "close": 6.49, "volume": 1833592.0}, {"date": "2025-05-08", "close": 6.54, "volume": 2179279.0}, {"date": "2025-05-09", "close": 6.585, "volume": 1550278.0}, {"date": "2025-05-12", "close": 6.6, "volume": 1393605.0}, {"date": "2025-05-13", "close": 6.39, "volume": 1232411.0}, {"date": "2025-05-14", "close": 6.35, "volume": 1097757.0}, {"date": "2025-05-15", "close": 6.3, "volume": 1371700.0}, {"date": "2025-05-16", "close": 6.33, "volume": 1306178.0}, {"date": "2025-05-19", "close": 6.46, "volume": 893335.0}, {"date": "2025-05-20", "close": 6.54, "volume": 876214.0}, {"date": "2025-05-21", "close": 6.04, "volume": 1039611.0}, {"date": "2025-05-22", "close": 6.09, "volume": 652904.0}, {"date": "2025-05-23", "close": 5.95, "volume": 1011456.0}, {"date": "2025-05-27", "close": 5.94, "volume": 1059116.0}, {"date": "2025-05-28", "close": 6.05, "volume": 1146815.0}, {"date": "2025-05-29", "close": 6.24, "volume": 917854.0}, {"date": "2025-05-30", "close": 6.01, "volume": 1272679.0}, {"date": "2025-06-02", "close": 6.25, "volume": 1030845.0}, {"date": "2025-06-03", "close": 6.5, "volume": 1499404.0}, {"date": "2025-06-04", "close": 6.68, "volume": 1258484.0}, {"date": "2025-06-05", "close": 6.75, "volume": 726792.0}, {"date": "2025-06-06", "close": 7.22, "volume": 1345629.0}, {"date": "2025-06-09", "close": 7.05, "volume": 991323.0}, {"date": "2025-06-10", "close": 7.23, "volume": 939696.0}, {"date": "2025-06-11", "close": 7.19, "volume": 1207842.0}, {"date": "2025-06-12", "close": 7.2, "volume": 778545.0}, {"date": "2025-06-13", "close": 6.95, "volume": 672535.0}, {"date": "2025-06-16", "close": 6.85, "volume": 560944.0}, {"date": "2025-06-17", "close": 6.59, "volume": 622281.0}, {"date": "2025-06-18", "close": 6.9, "volume": 876508.0}, {"date": "2025-06-20", "close": 6.57, "volume": 1214951.0}, {"date": "2025-06-23", "close": 6.96, "volume": 1286659.0}, {"date": "2025-06-24", "close": 6.83, "volume": 1163820.0}, {"date": "2025-06-25", "close": 6.85, "volume": 1042572.0}, {"date": "2025-06-26", "close": 7.03, "volume": 774476.0}, {"date": "2025-06-27", "close": 6.67, "volume": 2955470.0}, {"date": "2025-06-30", "close": 6.5, "volume": 850818.0}, {"date": "2025-07-01", "close": 6.515, "volume": 1266064.0}, {"date": "2025-07-02", "close": 6.75, "volume": 947966.0}, {"date": "2025-07-03", "close": 6.95, "volume": 652460.0}, {"date": "2025-07-07", "close": 7.06, "volume": 1401692.0}, {"date": "2025-07-08", "close": 6.95, "volume": 1104429.0}, {"date": "2025-07-09", "close": 7.7, "volume": 1704319.0}, {"date": "2025-07-10", "close": 7.95, "volume": 2570038.0}, {"date": "2025-07-11", "close": 7.7, "volume": 1389096.0}, {"date": "2025-07-14", "close": 7.84, "volume": 984407.0}, {"date": "2025-07-15", "close": 7.71, "volume": 1445870.0}, {"date": "2025-07-16", "close": 7.82, "volume": 5293353.0}, {"date": "2025-07-17", "close": 8.01, "volume": 1154057.0}, {"date": "2025-07-18", "close": 8.34, "volume": 2461353.0}, {"date": "2025-07-21", "close": 7.87, "volume": 1986612.0}, {"date": "2025-07-22", "close": 7.93, "volume": 1142630.0}, {"date": "2025-07-23", "close": 8.56, "volume": 1612842.0}, {"date": "2025-07-24", "close": 8.39, "volume": 1001880.0}, {"date": "2025-07-25", "close": 8.4, "volume": 1397485.0}, {"date": "2025-07-28", "close": 8.18, "volume": 1699338.0}, {"date": "2025-07-29", "close": 8.32, "volume": 1542208.0}, {"date": "2025-07-30", "close": 8.16, "volume": 1931233.0}, {"date": "2025-07-31", "close": 8.1, "volume": 1563585.0}, {"date": "2025-08-01", "close": 8.63, "volume": 1835948.0}, {"date": "2025-08-04", "close": 8.75, "volume": 1803199.0}, {"date": "2025-08-05", "close": 8.84, "volume": 1300919.0}, {"date": "2025-08-06", "close": 8.55, "volume": 1985043.0}, {"date": "2025-08-07", "close": 8.13, "volume": 1195162.0}, {"date": "2025-08-08", "close": 8.09, "volume": 1058916.0}, {"date": "2025-08-11", "close": 8.105, "volume": 2005058.0}, {"date": "2025-08-12", "close": 8.45, "volume": 978010.0}, {"date": "2025-08-13", "close": 8.76, "volume": 1583938.0}, {"date": "2025-08-14", "close": 8.91, "volume": 2215425.0}, {"date": "2025-08-15", "close": 9.76, "volume": 2889544.0}, {"date": "2025-08-18", "close": 9.74, "volume": 2136724.0}, {"date": "2025-08-19", "close": 9.51, "volume": 1691431.0}, {"date": "2025-08-20", "close": 9.45, "volume": 1182381.0}, {"date": "2025-08-21", "close": 9.76, "volume": 913263.0}, {"date": "2025-08-22", "close": 10.15, "volume": 2247267.0}, {"date": "2025-08-25", "close": 9.94, "volume": 1485554.0}, {"date": "2025-08-26", "close": 9.97, "volume": 1755772.0}, {"date": "2025-08-27", "close": 10.08, "volume": 1507570.0}, {"date": "2025-08-28", "close": 9.93, "volume": 1493395.0}, {"date": "2025-08-29", "close": 9.6, "volume": 1230951.0}, {"date": "2025-09-02", "close": 9.62, "volume": 1130672.0}, {"date": "2025-09-03", "close": 8.0, "volume": 11119170.0}, {"date": "2025-09-04", "close": 8.18, "volume": 3437582.0}, {"date": "2025-09-05", "close": 8.29, "volume": 2792298.0}, {"date": "2025-09-08", "close": 7.58, "volume": 2665454.0}, {"date": "2025-09-09", "close": 7.48, "volume": 1524328.0}, {"date": "2025-09-10", "close": 7.39, "volume": 2312289.0}, {"date": "2025-09-11", "close": 7.16, "volume": 2340136.0}, {"date": "2025-09-12", "close": 6.97, "volume": 1852421.0}, {"date": "2025-09-15", "close": 6.97, "volume": 1256994.0}, {"date": "2025-09-16", "close": 6.82, "volume": 1495348.0}, {"date": "2025-09-17", "close": 6.8, "volume": 1245252.0}, {"date": "2025-09-18", "close": 6.96, "volume": 2122353.0}, {"date": "2025-09-19", "close": 6.89, "volume": 2199004.0}, {"date": "2025-09-22", "close": 6.91, "volume": 1451139.0}, {"date": "2025-09-23", "close": 6.83, "volume": 1577378.0}, {"date": "2025-09-24", "close": 6.73, "volume": 1828303.0}, {"date": "2025-09-25", "close": 6.66, "volume": 1737553.0}, {"date": "2025-09-26", "close": 6.8, "volume": 2258771.0}, {"date": "2025-09-29", "close": 7.13, "volume": 2505490.0}, {"date": "2025-09-30", "close": 7.32, "volume": 2630666.0}, {"date": "2025-10-01", "close": 7.03, "volume": 1325231.0}, {"date": "2025-10-02", "close": 7.02, "volume": 1019054.0}, {"date": "2025-10-03", "close": 7.15, "volume": 1824867.0}, {"date": "2025-10-06", "close": 7.22, "volume": 1983047.0}, {"date": "2025-10-07", "close": 7.19, "volume": 898118.0}, {"date": "2025-10-08", "close": 7.35, "volume": 4704831.0}, {"date": "2025-10-09", "close": 8.19, "volume": 4012665.0}, {"date": "2025-10-10", "close": 7.6, "volume": 3164518.0}, {"date": "2025-10-13", "close": 7.79, "volume": 1679291.0}, {"date": "2025-10-14", "close": 7.89, "volume": 1551340.0}, {"date": "2025-10-15", "close": 8.09, "volume": 1597760.0}, {"date": "2025-10-16", "close": 7.87, "volume": 2914958.0}, {"date": "2025-10-17", "close": 7.81, "volume": 1761054.0}, {"date": "2025-10-20", "close": 7.81, "volume": 2498645.0}, {"date": "2025-10-21", "close": 7.85, "volume": 1660602.0}, {"date": "2025-10-22", "close": 7.18, "volume": 4330486.0}, {"date": "2025-10-23", "close": 7.05, "volume": 2473505.0}, {"date": "2025-10-24", "close": 7.13, "volume": 2166940.0}, {"date": "2025-10-27", "close": 7.62, "volume": 2532579.0}, {"date": "2025-10-28", "close": 7.59, "volume": 2477601.0}, {"date": "2025-10-29", "close": 8.26, "volume": 17348820.0}, {"date": "2025-10-30", "close": 8.3, "volume": 4183490.0}, {"date": "2025-10-31", "close": 9.04, "volume": 5246934.0}, {"date": "2025-11-03", "close": 8.31, "volume": 4224541.0}, {"date": "2025-11-04", "close": 8.01, "volume": 2132153.0}, {"date": "2025-11-05", "close": 8.04, "volume": 1981713.0}, {"date": "2025-11-06", "close": 7.88, "volume": 1976201.0}, {"date": "2025-11-07", "close": 7.86, "volume": 3284473.0}, {"date": "2025-11-10", "close": 7.05, "volume": 3996118.0}, {"date": "2025-11-11", "close": 7.26, "volume": 2952108.0}, {"date": "2025-11-12", "close": 6.955, "volume": 2613693.0}, {"date": "2025-11-13", "close": 6.67, "volume": 2965990.0}, {"date": "2025-11-14", "close": 7.08, "volume": 2323923.0}, {"date": "2025-11-17", "close": 7.15, "volume": 2053192.0}, {"date": "2025-11-18", "close": 7.11, "volume": 2276785.0}, {"date": "2025-11-19", "close": 6.88, "volume": 2157924.0}, {"date": "2025-11-20", "close": 6.755, "volume": 2907783.0}, {"date": "2025-11-21", "close": 7.05, "volume": 1854967.0}, {"date": "2025-11-24", "close": 7.46, "volume": 2932745.0}, {"date": "2025-11-25", "close": 7.43, "volume": 1485474.0}, {"date": "2025-11-26", "close": 7.67, "volume": 1809002.0}, {"date": "2025-11-28", "close": 7.76, "volume": 1489480.0}, {"date": "2025-12-01", "close": 7.41, "volume": 1719639.0}, {"date": "2025-12-02", "close": 6.99, "volume": 2302487.0}, {"date": "2025-12-03", "close": 7.14, "volume": 2615817.0}, {"date": "2025-12-04", "close": 7.62, "volume": 2519848.0}, {"date": "2025-12-05", "close": 7.49, "volume": 2550599.0}, {"date": "2025-12-08", "close": 18.52, "volume": 147251400.0}, {"date": "2025-12-09", "close": 21.31, "volume": 38009480.0}, {"date": "2025-12-10", "close": 20.23, "volume": 17661490.0}, {"date": "2025-12-11", "close": 16.75, "volume": 15490090.0}, {"date": "2025-12-12", "close": 16.56, "volume": 8100050.0}, {"date": "2025-12-15", "close": 16.11, "volume": 6006377.0}, {"date": "2025-12-16", "close": 16.41, "volume": 6123406.0}, {"date": "2025-12-17", "close": 16.34, "volume": 4759524.0}, {"date": "2025-12-18", "close": 15.54, "volume": 3556742.0}, {"date": "2025-12-19", "close": 15.98, "volume": 4026851.0}, {"date": "2025-12-22", "close": 17.97, "volume": 4311746.0}, {"date": "2025-12-23", "close": 17.48, "volume": 2803792.0}, {"date": "2025-12-24", "close": 18.25, "volume": 1862873.0}, {"date": "2025-12-26", "close": 17.77, "volume": 1633062.0}, {"date": "2025-12-29", "close": 17.86, "volume": 2169354.0}, {"date": "2025-12-30", "close": 17.15, "volume": 1741105.0}, {"date": "2025-12-31", "close": 17.0, "volume": 1700519.0}, {"date": "2026-01-02", "close": 15.95, "volume": 2867589.0}, {"date": "2026-01-05", "close": 15.0, "volume": 4949541.0}, {"date": "2026-01-06", "close": 15.15, "volume": 15042440.0}, {"date": "2026-01-07", "close": 15.43, "volume": 5938822.0}, {"date": "2026-01-08", "close": 14.83, "volume": 3152085.0}, {"date": "2026-01-09", "close": 13.84, "volume": 3746966.0}, {"date": "2026-01-12", "close": 13.91, "volume": 6145742.0}, {"date": "2026-01-13", "close": 14.22, "volume": 4232746.0}, {"date": "2026-01-14", "close": 14.51, "volume": 6073735.0}, {"date": "2026-01-15", "close": 14.07, "volume": 2841929.0}, {"date": "2026-01-16", "close": 13.65, "volume": 3701972.0}, {"date": "2026-01-20", "close": 13.82, "volume": 2980842.0}, {"date": "2026-01-21", "close": 13.94, "volume": 2438437.0}, {"date": "2026-01-22", "close": 13.82, "volume": 3444681.0}, {"date": "2026-01-23", "close": 13.47, "volume": 2244446.0}, {"date": "2026-01-26", "close": 13.25, "volume": 1660246.0}, {"date": "2026-01-27", "close": 13.36, "volume": 3608050.0}, {"date": "2026-01-28", "close": 12.73, "volume": 13122070.0}, {"date": "2026-01-29", "close": 13.01, "volume": 3564962.0}, {"date": "2026-01-30", "close": 12.94, "volume": 2327919.0}, {"date": "2026-02-02", "close": 13.43, "volume": 2550381.0}, {"date": "2026-02-03", "close": 13.7, "volume": 2613899.0}, {"date": "2026-02-04", "close": 13.33, "volume": 3209236.0}, {"date": "2026-02-05", "close": 12.75, "volume": 2933672.0}, {"date": "2026-02-06", "close": 13.45, "volume": 2730165.0}, {"date": "2026-02-09", "close": 13.67, "volume": 1720358.0}, {"date": "2026-02-10", "close": 13.59, "volume": 1553973.0}, {"date": "2026-02-11", "close": 13.27, "volume": 2543265.0}, {"date": "2026-02-12", "close": 12.8, "volume": 3315771.0}, {"date": "2026-02-13", "close": 12.68, "volume": 2235459.0}, {"date": "2026-02-17", "close": 12.59, "volume": 2059997.0}, {"date": "2026-02-18", "close": 13.09, "volume": 3376192.0}, {"date": "2026-02-19", "close": 13.16, "volume": 2374232.0}, {"date": "2026-02-20", "close": 13.49, "volume": 1983228.0}, {"date": "2026-02-23", "close": 13.5, "volume": 2311891.0}, {"date": "2026-02-24", "close": 14.02, "volume": 3070286.0}, {"date": "2026-02-25", "close": 14.54, "volume": 2171211.0}, {"date": "2026-02-26", "close": 15.36, "volume": 3724588.0}, {"date": "2026-02-27", "close": 13.93, "volume": 3738461.0}, {"date": "2026-03-02", "close": 13.85, "volume": 2036859.0}, {"date": "2026-03-03", "close": 13.44, "volume": 1713424.0}, {"date": "2026-03-04", "close": 13.71, "volume": 1320087.0}, {"date": "2026-03-05", "close": 13.2, "volume": 3120031.0}, {"date": "2026-03-06", "close": 13.12, "volume": 2472856.0}, {"date": "2026-03-09", "close": 13.29, "volume": 2792866.0}, {"date": "2026-03-10", "close": 13.75, "volume": 1829849.0}, {"date": "2026-03-11", "close": 14.08, "volume": 1787698.0}, {"date": "2026-03-12", "close": 13.35, "volume": 1814003.0}, {"date": "2026-03-13", "close": 13.02, "volume": 2830257.0}, {"date": "2026-03-16", "close": 12.41, "volume": 2608740.0}, {"date": "2026-03-17", "close": 12.46, "volume": 2149178.0}, {"date": "2026-03-18", "close": 11.9, "volume": 2953663.0}, {"date": "2026-03-19", "close": 12.12, "volume": 2295822.0}, {"date": "2026-03-20", "close": 11.76, "volume": 5818700.0}, {"date": "2026-03-23", "close": 11.62, "volume": 3807373.0}, {"date": "2026-03-24", "close": 11.63, "volume": 2770404.0}, {"date": "2026-03-25", "close": 12.3, "volume": 3610463.0}, {"date": "2026-03-26", "close": 6.2, "volume": 50156580.0}, {"date": "2026-03-27", "close": 6.365, "volume": 13489650.0}, {"date": "2026-03-30", "close": 6.62, "volume": 6288694.0}, {"date": "2026-03-31", "close": 7.25, "volume": 12407970.0}, {"date": "2026-04-01", "close": 6.83, "volume": 5381369.0}, {"date": "2026-04-02", "close": 7.28, "volume": 4068718.0}, {"date": "2026-04-06", "close": 7.09, "volume": 2894998.0}, {"date": "2026-04-07", "close": 7.1, "volume": 2707388.0}, {"date": "2026-04-08", "close": 7.1, "volume": 2457432.0}, {"date": "2026-04-09", "close": 7.16, "volume": 2556889.0}, {"date": "2026-04-10", "close": 7.18, "volume": 1866029.0}, {"date": "2026-04-13", "close": 7.26, "volume": 2644809.0}, {"date": "2026-04-14", "close": 7.39, "volume": 6266635.0}, {"date": "2026-04-15", "close": 7.59, "volume": 3461444.0}, {"date": "2026-04-16", "close": 7.32, "volume": 3003377.0}, {"date": "2026-04-17", "close": 7.49, "volume": 5957266.0}, {"date": "2026-04-20", "close": 7.58, "volume": 3796731.0}, {"date": "2026-04-21", "close": 7.34, "volume": 4337280.0}, {"date": "2026-04-22", "close": 7.38, "volume": 3551183.0}, {"date": "2026-04-23", "close": 7.31, "volume": 2563883.0}, {"date": "2026-04-24", "close": 7.18, "volume": 2800894.0}, {"date": "2026-04-27", "close": 6.94, "volume": 3826709.0}, {"date": "2026-04-28", "close": 7.52, "volume": 6969595.0}, {"date": "2026-04-29", "close": 7.05, "volume": 4904581.0}, {"date": "2026-04-30", "close": 7.06, "volume": 3384569.0}, {"date": "2026-05-01", "close": 7.32, "volume": 5147269.0}, {"date": "2026-05-04", "close": 7.47, "volume": 5620062.0}, {"date": "2026-05-05", "close": 7.18, "volume": 3222024.0}, {"date": "2026-05-06", "close": 7.29, "volume": 4064533.0}, {"date": "2026-05-07", "close": 7.24, "volume": 4242028.0}, {"date": "2026-05-08", "close": 7.18, "volume": 2551033.0}, {"date": "2026-05-11", "close": 7.07, "volume": 3009380.0}, {"date": "2026-05-12", "close": 6.79, "volume": 4998664.0}, {"date": "2026-05-13", "close": 6.99, "volume": 7305725.0}, {"date": "2026-05-14", "close": 6.9, "volume": 3169551.0}, {"date": "2026-05-15", "close": 6.77, "volume": 4227026.0}, {"date": "2026-05-18", "close": 6.4, "volume": 6559232.0}, {"date": "2026-05-19", "close": 6.14, "volume": 8085067.0}, {"date": "2026-05-20", "close": 6.19, "volume": 4643961.0}, {"date": "2026-05-21", "close": 6.42, "volume": 3669703.0}, {"date": "2026-05-22", "close": 6.38, "volume": 2386450.0}, {"date": "2026-05-26", "close": 6.38, "volume": 2457583.0}, {"date": "2026-05-27", "close": 6.34, "volume": 2567449.0}, {"date": "2026-05-28", "close": 6.47, "volume": 3077836.0}, {"date": "2026-05-29", "close": 6.58, "volume": 3549429.0}, {"date": "2026-06-01", "close": 6.26, "volume": 3755328.0}, {"date": "2026-06-02", "close": 5.69, "volume": 4439991.0}, {"date": "2026-06-03", "close": 5.76, "volume": 2929990.0}, {"date": "2026-06-04", "close": 6.09, "volume": 3420986.0}, {"date": "2026-06-05", "close": 5.73, "volume": 3979275.0}, {"date": "2026-06-08", "close": 5.7, "volume": 3340811.0}, {"date": "2026-06-09", "close": 5.78, "volume": 3802399.0}, {"date": "2026-06-10", "close": 5.66, "volume": 2907265.0}, {"date": "2026-06-11", "close": 5.81, "volume": 3154626.0}, {"date": "2026-06-12", "close": 5.87, "volume": 2245032.0}, {"date": "2026-06-15", "close": 6.0, "volume": 2357590.0}, {"date": "2026-06-16", "close": 5.74, "volume": 2325984.0}, {"date": "2026-06-17", "close": 5.95, "volume": 5190011.0}, {"date": "2026-06-18", "close": 6.16, "volume": 5099122.0}, {"date": "2026-06-22", "close": 6.17, "volume": 2451531.0}, {"date": "2026-06-23", "close": 6.04, "volume": 2366078.0}, {"date": "2026-06-24", "close": 5.95, "volume": 3943445.0}, {"date": "2026-06-25", "close": 5.75, "volume": 3224394.0}, {"date": "2026-06-26", "close": 5.83, "volume": 6686690.0}, {"date": "2026-06-29", "close": 5.68, "volume": 2737452.0}, {"date": "2026-06-30", "close": 5.81, "volume": 3168912.0}, {"date": "2026-07-01", "close": 5.84, "volume": 3150352.0}, {"date": "2026-07-02", "close": 6.26, "volume": 4361423.0}, {"date": "2026-07-06", "close": 6.32, "volume": 3000278.0}, {"date": "2026-07-07", "close": 6.38, "volume": 2738322.0}, {"date": "2026-07-08", "close": 6.24, "volume": 2771937.0}, {"date": "2026-07-09", "close": 6.31, "volume": 1662989.0}, {"date": "2026-07-10", "close": 6.25, "volume": 3550097.0}, {"date": "2026-07-13", "close": 5.95, "volume": 2412751.0}, {"date": "2026-07-14", "close": 6.13, "volume": 2066221.0}, {"date": "2026-07-15", "close": 5.91, "volume": 1418185.0}, {"date": "2026-07-16", "close": 5.67, "volume": 2461816.0}, {"date": "2026-07-17", "close": 5.82, "volume": 2120299.0}, {"date": "2026-07-20", "close": 5.73, "volume": 1333662.0}, {"date": "2026-07-21", "close": 5.79, "volume": 1451548.0}, {"date": "2026-07-22", "close": 5.74, "volume": 2134416.0}, {"date": "2026-07-23", "close": 5.78, "volume": 2223139.0}, {"date": "2026-07-24", "close": 5.81, "volume": 2067597.0}], "refreshing": true}