{"ticker": "PEPG", "overview": {"name": "PepGen Inc. - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PEPG", "has_prices": true, "as_of": "2026-07-24", "last": 1.93, "prev_close": 2.1, "change": -0.17000000000000015, "change_pct": -0.08095238095238103, "session_volume": 734997.0, "vwap_5": 2.0308226048535976, "vwap_20": 2.1928067066023154, "vwap_60": 1.8666328175336317, "vwap_250": 4.130506323258149, "high_52w": 7.17, "low_52w": 1.35, "avg_volume_20": 1116529.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001831942-26-000023", "src": "13DG", "ticker": "PEPG", "cik": "1835597", "company": "PepGen Inc.", "company_raw": "PepGen Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Commodore Capital LP moves to a 6.5% passive stake in PEPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000023-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000905148-26-002435", "src": "13DG", "ticker": "PEPG", "cik": "1835597", "company": "PepGen Inc.", "company_raw": "PepGen Inc.", "who": "PepGen Inc.", "who_key": "PepGen Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PepGen Inc. moves to a 5.03% passive stake in PEPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1835597/0000905148-26-002435-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "recent_buys": [], "institutional": [{"id": "13DG-0001831942-26-000023", "src": "13DG", "ticker": "PEPG", "cik": "1835597", "company": "PepGen Inc.", "company_raw": "PepGen Inc.", "who": "Commodore Capital LP", "who_key": "Commodore Capital LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Commodore Capital LP moves to a 6.5% passive stake in PEPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1831942/0001831942-26-000023-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000905148-26-002435", "src": "13DG", "ticker": "PEPG", "cik": "1835597", "company": "PepGen Inc.", "company_raw": "PepGen Inc.", "who": "PepGen Inc.", "who_key": "PepGen Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "PepGen Inc. moves to a 5.03% passive stake in PEPG", "source_url": "https://www.sec.gov/Archives/edgar/data/1835597/0000905148-26-002435-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "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": "PepGen Inc. - Common Stock", "new_value": "PepGen Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001835597", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001835597", "applied": 1, "detected_at": "2026-10-26T18:53:46.488657"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PEPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-05-06", "close": 12.89, "volume": 1511979.0}, {"date": "2022-05-09", "close": 11.9, "volume": 384839.0}, {"date": "2022-05-10", "close": 11.15, "volume": 59599.0}, {"date": "2022-05-11", "close": 11.89, "volume": 126848.0}, {"date": "2022-05-12", "close": 11.9, "volume": 106098.0}, {"date": "2022-05-13", "close": 11.73, "volume": 40203.0}, {"date": "2022-05-16", "close": 11.26, "volume": 36431.0}, {"date": "2022-05-17", "close": 11.91, "volume": 76258.0}, {"date": "2022-05-18", "close": 11.65, "volume": 34835.0}, {"date": "2022-05-19", "close": 11.49, "volume": 63273.0}, {"date": "2022-05-20", "close": 11.24, "volume": 58001.0}, {"date": "2022-05-23", "close": 9.21, "volume": 203677.0}, {"date": "2022-05-24", "close": 9.0, "volume": 51833.0}, {"date": "2022-05-25", "close": 10.35, "volume": 140694.0}, {"date": "2022-05-26", "close": 10.3, "volume": 39649.0}, {"date": "2022-05-27", "close": 10.88, "volume": 85713.0}, {"date": "2022-05-31", "close": 11.19, "volume": 156769.0}, {"date": "2022-06-01", "close": 10.92, "volume": 82277.0}, {"date": "2022-06-02", "close": 11.14, "volume": 82729.0}, {"date": "2022-06-03", "close": 10.58, "volume": 90947.0}, {"date": "2022-06-06", "close": 10.85, "volume": 304709.0}, {"date": "2022-06-07", "close": 10.5, "volume": 114901.0}, {"date": "2022-06-08", "close": 11.01, "volume": 86853.0}, {"date": "2022-06-09", "close": 11.15, "volume": 103037.0}, {"date": "2022-06-10", "close": 11.16, "volume": 55389.0}, {"date": "2022-06-13", "close": 10.53, "volume": 62547.0}, {"date": "2022-06-14", "close": 9.97, "volume": 67937.0}, {"date": "2022-06-15", "close": 10.47, "volume": 93202.0}, {"date": "2022-06-16", "close": 11.8, "volume": 135565.0}, {"date": "2022-06-17", "close": 12.01, "volume": 525265.0}, {"date": "2022-06-21", "close": 11.81, "volume": 117316.0}, {"date": "2022-06-22", "close": 11.86, "volume": 152821.0}, {"date": "2022-06-23", "close": 12.24, "volume": 85175.0}, {"date": "2022-06-24", "close": 11.74, "volume": 925084.0}, {"date": "2022-06-27", "close": 11.84, "volume": 113433.0}, {"date": "2022-06-28", "close": 11.83, "volume": 88683.0}, {"date": "2022-06-29", "close": 10.4, "volume": 141715.0}, {"date": "2022-06-30", "close": 9.93, "volume": 77010.0}, {"date": "2022-07-01", "close": 10.21, "volume": 61560.0}, {"date": "2022-07-05", "close": 10.67, "volume": 107225.0}, {"date": "2022-07-06", "close": 11.52, "volume": 55393.0}, {"date": "2022-07-07", "close": 11.98, "volume": 70504.0}, {"date": "2022-07-08", "close": 11.97, "volume": 57705.0}, {"date": "2022-07-11", "close": 10.85, "volume": 25504.0}, {"date": "2022-07-12", "close": 10.59, "volume": 36821.0}, {"date": "2022-07-13", "close": 10.17, "volume": 30360.0}, {"date": "2022-07-14", "close": 10.0, "volume": 30798.0}, {"date": "2022-07-15", "close": 9.37, "volume": 44646.0}, {"date": "2022-07-18", "close": 10.28, "volume": 42731.0}, {"date": "2022-07-19", "close": 10.68, "volume": 51634.0}, {"date": "2022-07-20", "close": 11.15, "volume": 64270.0}, {"date": "2022-07-21", "close": 11.95, "volume": 37121.0}, {"date": "2022-07-22", "close": 11.79, "volume": 17465.0}, {"date": "2022-07-25", "close": 12.1, "volume": 65793.0}, {"date": "2022-07-26", "close": 12.75, "volume": 103182.0}, {"date": "2022-07-27", "close": 12.72, "volume": 26940.0}, {"date": "2022-07-28", "close": 12.24, "volume": 17166.0}, {"date": "2022-07-29", "close": 11.2, "volume": 65057.0}, {"date": "2022-08-01", "close": 10.64, "volume": 9831.0}, {"date": "2022-08-02", "close": 11.02, "volume": 17831.0}, {"date": "2022-08-03", "close": 11.36, "volume": 16033.0}, {"date": "2022-08-04", "close": 12.03, "volume": 31325.0}, {"date": "2022-08-05", "close": 11.27, "volume": 22676.0}, {"date": "2022-08-08", "close": 11.6, "volume": 12240.0}, {"date": "2022-08-09", "close": 10.52, "volume": 20465.0}, {"date": "2022-08-10", "close": 11.49, "volume": 10723.0}, {"date": "2022-08-11", "close": 11.2, "volume": 8497.0}, {"date": "2022-08-12", "close": 10.45, "volume": 18468.0}, {"date": "2022-08-15", "close": 10.62, "volume": 13991.0}, {"date": "2022-08-16", "close": 10.67, "volume": 27681.0}, {"date": "2022-08-17", "close": 10.46, "volume": 24547.0}, {"date": "2022-08-18", "close": 10.15, "volume": 34235.0}, {"date": "2022-08-19", "close": 10.15, "volume": 17032.0}, {"date": "2022-08-22", "close": 9.63, "volume": 39371.0}, {"date": "2022-08-23", "close": 9.65, "volume": 28742.0}, {"date": "2022-08-24", "close": 9.67, "volume": 34795.0}, {"date": "2022-08-25", "close": 9.9, "volume": 11609.0}, {"date": "2022-08-26", "close": 9.88, "volume": 13972.0}, {"date": "2022-08-29", "close": 9.8, "volume": 6040.0}, {"date": "2022-08-30", "close": 9.37, "volume": 13687.0}, {"date": "2022-08-31", "close": 9.5, "volume": 16328.0}, {"date": "2022-09-01", "close": 9.75, "volume": 29862.0}, {"date": "2022-09-02", "close": 9.78, "volume": 20159.0}, {"date": "2022-09-06", "close": 10.33, "volume": 40480.0}, {"date": "2022-09-07", "close": 10.51, "volume": 34295.0}, {"date": "2022-09-08", "close": 10.7, "volume": 26791.0}, {"date": "2022-09-09", "close": 9.9, "volume": 28067.0}, {"date": "2022-09-12", "close": 9.77, "volume": 21703.0}, {"date": "2022-09-13", "close": 8.82, "volume": 65846.0}, {"date": "2022-09-14", "close": 7.68, "volume": 78853.0}, {"date": "2022-09-15", "close": 6.94, "volume": 35706.0}, {"date": "2022-09-16", "close": 5.63, "volume": 84012.0}, {"date": "2022-09-19", "close": 5.45, "volume": 128631.0}, {"date": "2022-09-20", "close": 5.21, "volume": 22995.0}, {"date": "2022-09-21", "close": 4.86, "volume": 74155.0}, {"date": "2022-09-22", "close": 4.93, "volume": 82330.0}, {"date": "2022-09-23", "close": 4.98, "volume": 45314.0}, {"date": "2022-09-26", "close": 5.05, "volume": 33851.0}, {"date": "2022-09-27", "close": 5.2, "volume": 54604.0}, {"date": "2022-09-28", "close": 10.93, "volume": 9989091.0}, {"date": "2022-09-29", "close": 8.36, "volume": 1699884.0}, {"date": "2022-09-30", "close": 9.08, "volume": 309518.0}, {"date": "2022-10-03", "close": 9.31, "volume": 267089.0}, {"date": "2022-10-04", "close": 10.38, "volume": 227396.0}, {"date": "2022-10-05", "close": 10.47, "volume": 407815.0}, {"date": "2022-10-06", "close": 11.3, "volume": 90759.0}, {"date": "2022-10-07", "close": 11.99, "volume": 230460.0}, {"date": "2022-10-10", "close": 12.87, "volume": 169389.0}, {"date": "2022-10-11", "close": 14.63, "volume": 161170.0}, {"date": "2022-10-12", "close": 11.96, "volume": 245303.0}, {"date": "2022-10-13", "close": 11.37, "volume": 152863.0}, {"date": "2022-10-14", "close": 11.0, "volume": 98006.0}, {"date": "2022-10-17", "close": 10.21, "volume": 134027.0}, {"date": "2022-10-18", "close": 10.57, "volume": 57822.0}, {"date": "2022-10-19", "close": 9.83, "volume": 66158.0}, {"date": "2022-10-20", "close": 9.49, "volume": 88302.0}, {"date": "2022-10-21", "close": 9.38, "volume": 95511.0}, {"date": "2022-10-24", "close": 9.47, "volume": 81231.0}, {"date": "2022-10-25", "close": 9.53, "volume": 56234.0}, {"date": "2022-10-26", "close": 10.44, "volume": 72676.0}, {"date": "2022-10-27", "close": 10.01, "volume": 41670.0}, {"date": "2022-10-28", "close": 10.81, "volume": 61984.0}, {"date": "2022-10-31", "close": 12.28, "volume": 63027.0}, {"date": "2022-11-01", "close": 12.95, "volume": 80724.0}, {"date": "2022-11-02", "close": 10.78, "volume": 156011.0}, {"date": "2022-11-03", "close": 10.5, "volume": 42575.0}, {"date": "2022-11-04", "close": 10.75, "volume": 47281.0}, {"date": "2022-11-07", "close": 11.72, "volume": 96267.0}, {"date": "2022-11-08", "close": 11.82, "volume": 71393.0}, {"date": "2022-11-09", "close": 11.07, "volume": 47403.0}, {"date": "2022-11-10", "close": 12.5, "volume": 138027.0}, {"date": "2022-11-11", "close": 13.32, "volume": 46008.0}, {"date": "2022-11-14", "close": 14.43, "volume": 85265.0}, {"date": "2022-11-15", "close": 14.41, "volume": 65101.0}, {"date": "2022-11-16", "close": 14.99, "volume": 298342.0}, {"date": "2022-11-17", "close": 16.48, "volume": 256716.0}, {"date": "2022-11-18", "close": 15.7, "volume": 133533.0}, {"date": "2022-11-21", "close": 16.57, "volume": 137253.0}, {"date": "2022-11-22", "close": 15.23, "volume": 489289.0}, {"date": "2022-11-23", "close": 14.07, "volume": 67994.0}, {"date": "2022-11-25", "close": 14.91, "volume": 54877.0}, {"date": "2022-11-28", "close": 14.58, "volume": 74147.0}, {"date": "2022-11-29", "close": 14.77, "volume": 24591.0}, {"date": "2022-11-30", "close": 14.96, "volume": 45403.0}, {"date": "2022-12-01", "close": 14.0, "volume": 55645.0}, {"date": "2022-12-02", "close": 14.94, "volume": 101395.0}, {"date": "2022-12-05", "close": 14.98, "volume": 68869.0}, {"date": "2022-12-06", "close": 13.87, "volume": 383215.0}, {"date": "2022-12-07", "close": 13.38, "volume": 63387.0}, {"date": "2022-12-08", "close": 13.91, "volume": 40002.0}, {"date": "2022-12-09", "close": 13.59, "volume": 58361.0}, {"date": "2022-12-12", "close": 14.25, "volume": 65154.0}, {"date": "2022-12-13", "close": 14.01, "volume": 54345.0}, {"date": "2022-12-14", "close": 14.07, "volume": 80082.0}, {"date": "2022-12-15", "close": 13.92, "volume": 69028.0}, {"date": "2022-12-16", "close": 14.21, "volume": 921469.0}, {"date": "2022-12-19", "close": 14.09, "volume": 84104.0}, {"date": "2022-12-20", "close": 14.51, "volume": 88849.0}, {"date": "2022-12-21", "close": 15.06, "volume": 81275.0}, {"date": "2022-12-22", "close": 15.0, "volume": 69523.0}, {"date": "2022-12-23", "close": 15.02, "volume": 389608.0}, {"date": "2022-12-27", "close": 14.56, "volume": 48917.0}, {"date": "2022-12-28", "close": 14.33, "volume": 63532.0}, {"date": "2022-12-29", "close": 14.59, "volume": 74669.0}, {"date": "2022-12-30", "close": 13.37, "volume": 218114.0}, {"date": "2023-01-03", "close": 13.33, "volume": 85343.0}, {"date": "2023-01-04", "close": 14.7, "volume": 59410.0}, {"date": "2023-01-05", "close": 14.78, "volume": 83134.0}, {"date": "2023-01-06", "close": 15.06, "volume": 51218.0}, {"date": "2023-01-09", "close": 14.55, "volume": 127917.0}, {"date": "2023-01-10", "close": 14.3, "volume": 63627.0}, {"date": "2023-01-11", "close": 14.76, "volume": 89095.0}, {"date": "2023-01-12", "close": 16.0, "volume": 117414.0}, {"date": "2023-01-13", "close": 16.0, "volume": 70608.0}, {"date": "2023-01-17", "close": 15.51, "volume": 13341.0}, {"date": "2023-01-18", "close": 15.68, "volume": 47790.0}, {"date": "2023-01-19", "close": 16.14, "volume": 30491.0}, {"date": "2023-01-20", "close": 17.29, "volume": 105323.0}, {"date": "2023-01-23", "close": 16.55, "volume": 51116.0}, {"date": "2023-01-24", "close": 16.77, "volume": 23139.0}, {"date": "2023-01-25", "close": 17.08, "volume": 31744.0}, {"date": "2023-01-26", "close": 17.14, "volume": 62318.0}, {"date": "2023-01-27", "close": 16.12, "volume": 21643.0}, {"date": "2023-01-30", "close": 15.83, "volume": 34279.0}, {"date": "2023-01-31", "close": 15.62, "volume": 38135.0}, {"date": "2023-02-01", "close": 15.69, "volume": 44983.0}, {"date": "2023-02-02", "close": 15.68, "volume": 30423.0}, {"date": "2023-02-03", "close": 15.38, "volume": 25062.0}, {"date": "2023-02-06", "close": 16.96, "volume": 41188.0}, {"date": "2023-02-07", "close": 17.29, "volume": 27145.0}, {"date": "2023-02-08", "close": 17.17, "volume": 18036.0}, {"date": "2023-02-09", "close": 16.3, "volume": 26322.0}, {"date": "2023-02-10", "close": 17.09, "volume": 95455.0}, {"date": "2023-02-13", "close": 17.7, "volume": 53253.0}, {"date": "2023-02-14", "close": 16.4, "volume": 23510.0}, {"date": "2023-02-15", "close": 16.37, "volume": 33620.0}, {"date": "2023-02-16", "close": 16.56, "volume": 56250.0}, {"date": "2023-02-17", "close": 17.01, "volume": 24210.0}, {"date": "2023-02-21", "close": 16.63, "volume": 18659.0}, {"date": "2023-02-22", "close": 16.83, "volume": 17839.0}, {"date": "2023-02-23", "close": 16.98, "volume": 45674.0}, {"date": "2023-02-24", "close": 16.79, "volume": 28642.0}, {"date": "2023-02-27", "close": 15.78, "volume": 51822.0}, {"date": "2023-02-28", "close": 15.27, "volume": 34625.0}, {"date": "2023-03-01", "close": 15.25, "volume": 31223.0}, {"date": "2023-03-02", "close": 15.47, "volume": 11766.0}, {"date": "2023-03-03", "close": 15.85, "volume": 11104.0}, {"date": "2023-03-06", "close": 16.37, "volume": 27664.0}, {"date": "2023-03-07", "close": 17.02, "volume": 30423.0}, {"date": "2023-03-08", "close": 16.73, "volume": 13441.0}, {"date": "2023-03-09", "close": 16.28, "volume": 9390.0}, {"date": "2023-03-10", "close": 14.37, "volume": 28112.0}, {"date": "2023-03-13", "close": 13.73, "volume": 19796.0}, {"date": "2023-03-14", "close": 14.0, "volume": 40579.0}, {"date": "2023-03-15", "close": 13.73, "volume": 34364.0}, {"date": "2023-03-16", "close": 14.69, "volume": 17987.0}, {"date": "2023-03-17", "close": 17.7, "volume": 101116.0}, {"date": "2023-03-20", "close": 16.96, "volume": 37206.0}, {"date": "2023-03-21", "close": 17.0, "volume": 20471.0}, {"date": "2023-03-22", "close": 16.49, "volume": 27740.0}, {"date": "2023-03-23", "close": 16.88, "volume": 70142.0}, {"date": "2023-03-24", "close": 15.23, "volume": 44091.0}, {"date": "2023-03-27", "close": 12.77, "volume": 58991.0}, {"date": "2023-03-28", "close": 11.5, "volume": 51894.0}, {"date": "2023-03-29", "close": 11.44, "volume": 31954.0}, {"date": "2023-03-30", "close": 11.88, "volume": 33251.0}, {"date": "2023-03-31", "close": 12.23, "volume": 216628.0}, {"date": "2023-04-03", "close": 12.57, "volume": 21729.0}, {"date": "2023-04-04", "close": 12.32, "volume": 22634.0}, {"date": "2023-04-05", "close": 11.5, "volume": 48867.0}, {"date": "2023-04-06", "close": 11.4, "volume": 19332.0}, {"date": "2023-04-10", "close": 11.51, "volume": 48661.0}, {"date": "2023-04-11", "close": 11.0, "volume": 55519.0}, {"date": "2023-04-12", "close": 9.72, "volume": 35092.0}, {"date": "2023-04-13", "close": 10.31, "volume": 37418.0}, {"date": "2023-04-14", "close": 9.27, "volume": 34549.0}, {"date": "2023-04-17", "close": 11.41, "volume": 37527.0}, {"date": "2023-04-18", "close": 11.63, "volume": 30189.0}, {"date": "2023-04-19", "close": 12.51, "volume": 21703.0}, {"date": "2023-04-20", "close": 12.56, "volume": 19155.0}, {"date": "2023-04-21", "close": 12.55, "volume": 36197.0}, {"date": "2023-04-24", "close": 13.72, "volume": 23166.0}, {"date": "2023-04-25", "close": 13.56, "volume": 21003.0}, {"date": "2023-04-26", "close": 13.37, "volume": 17924.0}, {"date": "2023-04-27", "close": 14.71, "volume": 27294.0}, {"date": "2023-04-28", "close": 15.09, "volume": 35659.0}, {"date": "2023-05-01", "close": 14.27, "volume": 42969.0}, {"date": "2023-05-02", "close": 14.25, "volume": 56074.0}, {"date": "2023-05-03", "close": 14.78, "volume": 32886.0}, {"date": "2023-05-04", "close": 14.7, "volume": 40054.0}, {"date": "2023-05-05", "close": 14.93, "volume": 44906.0}, {"date": "2023-05-08", "close": 14.98, "volume": 11612.0}, {"date": "2023-05-09", "close": 14.86, "volume": 20108.0}, {"date": "2023-05-10", "close": 14.67, "volume": 21446.0}, {"date": "2023-05-11", "close": 14.24, "volume": 40551.0}, {"date": "2023-05-12", "close": 14.7, "volume": 18333.0}, {"date": "2023-05-15", "close": 15.0, "volume": 51815.0}, {"date": "2023-05-16", "close": 14.51, "volume": 59258.0}, {"date": "2023-05-17", "close": 14.52, "volume": 49077.0}, {"date": "2023-05-18", "close": 14.95, "volume": 19673.0}, {"date": "2023-05-19", "close": 14.36, "volume": 40530.0}, {"date": "2023-05-22", "close": 14.4, "volume": 98630.0}, {"date": "2023-05-23", "close": 14.32, "volume": 160586.0}, {"date": "2023-05-24", "close": 14.3, "volume": 23897.0}, {"date": "2023-05-25", "close": 14.2, "volume": 39602.0}, {"date": "2023-05-26", "close": 15.29, "volume": 61677.0}, {"date": "2023-05-30", "close": 15.78, "volume": 57113.0}, {"date": "2023-05-31", "close": 14.98, "volume": 31642.0}, {"date": "2023-06-01", "close": 14.75, "volume": 34692.0}, {"date": "2023-06-02", "close": 16.14, "volume": 39889.0}, {"date": "2023-06-05", "close": 15.67, "volume": 24860.0}, {"date": "2023-06-06", "close": 16.26, "volume": 88560.0}, {"date": "2023-06-07", "close": 15.73, "volume": 74357.0}, {"date": "2023-06-08", "close": 16.39, "volume": 76976.0}, {"date": "2023-06-09", "close": 12.28, "volume": 213337.0}, {"date": "2023-06-12", "close": 11.96, "volume": 88347.0}, {"date": "2023-06-13", "close": 13.26, "volume": 80687.0}, {"date": "2023-06-14", "close": 12.2, "volume": 94045.0}, {"date": "2023-06-15", "close": 12.91, "volume": 53894.0}, {"date": "2023-06-16", "close": 12.22, "volume": 78879.0}, {"date": "2023-06-20", "close": 10.1, "volume": 96221.0}, {"date": "2023-06-21", "close": 9.23, "volume": 112510.0}, {"date": "2023-06-22", "close": 9.61, "volume": 63374.0}, {"date": "2023-06-23", "close": 10.07, "volume": 570502.0}, {"date": "2023-06-26", "close": 9.54, "volume": 64848.0}, {"date": "2023-06-27", "close": 9.74, "volume": 20384.0}, {"date": "2023-06-28", "close": 9.9, "volume": 70285.0}, {"date": "2023-06-29", "close": 9.76, "volume": 18350.0}, {"date": "2023-06-30", "close": 8.94, "volume": 30061.0}, {"date": "2023-07-03", "close": 9.09, "volume": 14091.0}, {"date": "2023-07-05", "close": 8.25, "volume": 67722.0}, {"date": "2023-07-06", "close": 7.89, "volume": 29347.0}, {"date": "2023-07-07", "close": 8.23, "volume": 24942.0}, {"date": "2023-07-10", "close": 8.57, "volume": 81699.0}, {"date": "2023-07-11", "close": 8.5, "volume": 25579.0}, {"date": "2023-07-12", "close": 8.49, "volume": 37600.0}, {"date": "2023-07-13", "close": 8.35, "volume": 26372.0}, {"date": "2023-07-14", "close": 8.06, "volume": 12861.0}, {"date": "2023-07-17", "close": 7.68, "volume": 57994.0}, {"date": "2023-07-18", "close": 7.43, "volume": 84151.0}, {"date": "2023-07-19", "close": 7.25, "volume": 75754.0}, {"date": "2023-07-20", "close": 7.97, "volume": 62240.0}, {"date": "2023-07-21", "close": 7.82, "volume": 31339.0}, {"date": "2023-07-24", "close": 7.58, "volume": 33156.0}, {"date": "2023-07-25", "close": 7.12, "volume": 73757.0}, {"date": "2023-07-26", "close": 6.53, "volume": 56371.0}, {"date": "2023-07-27", "close": 5.7, "volume": 67494.0}, {"date": "2023-07-28", "close": 6.17, "volume": 87074.0}, {"date": "2023-07-31", "close": 5.99, "volume": 42387.0}, {"date": "2023-08-01", "close": 5.94, "volume": 80701.0}, {"date": "2023-08-02", "close": 5.59, "volume": 118768.0}, {"date": "2023-08-03", "close": 5.7, "volume": 67431.0}, {"date": "2023-08-04", "close": 5.22, "volume": 59665.0}, {"date": "2023-08-07", "close": 5.0, "volume": 47068.0}, {"date": "2023-08-08", "close": 5.13, "volume": 78611.0}, {"date": "2023-08-09", "close": 5.26, "volume": 50820.0}, {"date": "2023-08-10", "close": 5.3, "volume": 26418.0}, {"date": "2023-08-11", "close": 5.58, "volume": 25418.0}, {"date": "2023-08-14", "close": 5.54, "volume": 32748.0}, {"date": "2023-08-15", "close": 5.87, "volume": 43984.0}, {"date": "2023-08-16", "close": 6.07, "volume": 27089.0}, {"date": "2023-08-17", "close": 6.73, "volume": 39100.0}, {"date": "2023-08-18", "close": 7.13, "volume": 39041.0}, {"date": "2023-08-21", "close": 7.19, "volume": 47857.0}, {"date": "2023-08-22", "close": 6.7, "volume": 50066.0}, {"date": "2023-08-23", "close": 6.25, "volume": 37668.0}, {"date": "2023-08-24", "close": 5.365, "volume": 24708.0}, {"date": "2023-08-25", "close": 5.45, "volume": 27710.0}, {"date": "2023-08-28", "close": 5.46, "volume": 18283.0}, {"date": "2023-08-29", "close": 6.35, "volume": 15354.0}, {"date": "2023-08-30", "close": 6.25, "volume": 16188.0}, {"date": "2023-08-31", "close": 6.3, "volume": 18629.0}, {"date": "2023-09-01", "close": 6.46, "volume": 9648.0}, {"date": "2023-09-05", "close": 5.84, "volume": 50174.0}, {"date": "2023-09-06", "close": 6.03, "volume": 24846.0}, {"date": "2023-09-07", "close": 6.31, "volume": 24886.0}, {"date": "2023-09-08", "close": 6.38, "volume": 24562.0}, {"date": "2023-09-11", "close": 6.14, "volume": 12853.0}, {"date": "2023-09-12", "close": 6.33, "volume": 38737.0}, {"date": "2023-09-13", "close": 6.02, "volume": 20035.0}, {"date": "2023-09-14", "close": 6.11, "volume": 15815.0}, {"date": "2023-09-15", "close": 5.81, "volume": 49052.0}, {"date": "2023-09-18", "close": 5.33, "volume": 17825.0}, {"date": "2023-09-19", "close": 5.57, "volume": 20319.0}, {"date": "2023-09-20", "close": 5.39, "volume": 20811.0}, {"date": "2023-09-21", "close": 5.5, "volume": 40439.0}, {"date": "2023-09-22", "close": 5.12, "volume": 95855.0}, {"date": "2023-09-25", "close": 5.03, "volume": 33556.0}, {"date": "2023-09-26", "close": 5.02, "volume": 52101.0}, {"date": "2023-09-27", "close": 5.13, "volume": 21153.0}, {"date": "2023-09-28", "close": 5.08, "volume": 40702.0}, {"date": "2023-09-29", "close": 5.08, "volume": 31917.0}, {"date": "2023-10-02", "close": 4.64, "volume": 68056.0}, {"date": "2023-10-03", "close": 4.63, "volume": 50142.0}, {"date": "2023-10-04", "close": 4.77, "volume": 41575.0}, {"date": "2023-10-05", "close": 4.89, "volume": 50511.0}, {"date": "2023-10-06", "close": 4.96, "volume": 10878.0}, {"date": "2023-10-09", "close": 4.9, "volume": 18821.0}, {"date": "2023-10-10", "close": 5.35, "volume": 34916.0}, {"date": "2023-10-11", "close": 5.26, "volume": 87276.0}, {"date": "2023-10-12", "close": 5.64, "volume": 165070.0}, {"date": "2023-10-13", "close": 5.65, "volume": 303040.0}, {"date": "2023-10-16", "close": 5.42, "volume": 42179.0}, {"date": "2023-10-17", "close": 5.625, "volume": 83909.0}, {"date": "2023-10-18", "close": 5.54, "volume": 19509.0}, {"date": "2023-10-19", "close": 5.47, "volume": 23894.0}, {"date": "2023-10-20", "close": 5.53, "volume": 104876.0}, {"date": "2023-10-23", "close": 5.38, "volume": 109208.0}, {"date": "2023-10-24", "close": 5.3, "volume": 95421.0}, {"date": "2023-10-25", "close": 5.14, "volume": 10154.0}, {"date": "2023-10-26", "close": 5.34, "volume": 11744.0}, {"date": "2023-10-27", "close": 5.44, "volume": 28541.0}, {"date": "2023-10-30", "close": 5.61, "volume": 48220.0}, {"date": "2023-10-31", "close": 5.12, "volume": 80807.0}, {"date": "2023-11-01", "close": 5.1, "volume": 16677.0}, {"date": "2023-11-02", "close": 5.13, "volume": 21749.0}, {"date": "2023-11-03", "close": 5.24, "volume": 36545.0}, {"date": "2023-11-06", "close": 5.1, "volume": 25603.0}, {"date": "2023-11-07", "close": 5.0, "volume": 19551.0}, {"date": "2023-11-08", "close": 4.48, "volume": 37785.0}, {"date": "2023-11-09", "close": 4.07, "volume": 17041.0}, {"date": "2023-11-10", "close": 3.86, "volume": 70720.0}, {"date": "2023-11-13", "close": 4.34, "volume": 408149.0}, {"date": "2023-11-14", "close": 4.3, "volume": 160853.0}, {"date": "2023-11-15", "close": 4.24, "volume": 32931.0}, {"date": "2023-11-16", "close": 4.16, "volume": 589181.0}, {"date": "2023-11-17", "close": 4.0, "volume": 49250.0}, {"date": "2023-11-20", "close": 4.66, "volume": 54549.0}, {"date": "2023-11-21", "close": 4.66, "volume": 31693.0}, {"date": "2023-11-22", "close": 4.67, "volume": 35052.0}, {"date": "2023-11-24", "close": 4.48, "volume": 7826.0}, {"date": "2023-11-27", "close": 4.55, "volume": 85277.0}, {"date": "2023-11-28", "close": 4.55, "volume": 79503.0}, {"date": "2023-11-29", "close": 4.65, "volume": 25838.0}, {"date": "2023-11-30", "close": 4.9, "volume": 18907.0}, {"date": "2023-12-01", "close": 5.37, "volume": 36255.0}, {"date": "2023-12-04", "close": 6.14, "volume": 171954.0}, {"date": "2023-12-05", "close": 6.18, "volume": 37688.0}, {"date": "2023-12-06", "close": 6.4, "volume": 24056.0}, {"date": "2023-12-07", "close": 6.34, "volume": 19022.0}, {"date": "2023-12-08", "close": 6.97, "volume": 37790.0}, {"date": "2023-12-11", "close": 6.59, "volume": 46153.0}, {"date": "2023-12-12", "close": 7.02, "volume": 41306.0}, {"date": "2023-12-13", "close": 7.96, "volume": 36979.0}, {"date": "2023-12-14", "close": 7.09, "volume": 41382.0}, {"date": "2023-12-15", "close": 6.63, "volume": 295244.0}, {"date": "2023-12-18", "close": 7.03, "volume": 96090.0}, {"date": "2023-12-19", "close": 6.01, "volume": 163327.0}, {"date": "2023-12-20", "close": 6.5, "volume": 55017.0}, {"date": "2023-12-21", "close": 6.76, "volume": 29338.0}, {"date": "2023-12-22", "close": 6.71, "volume": 59729.0}, {"date": "2023-12-26", "close": 7.08, "volume": 18458.0}, {"date": "2023-12-27", "close": 7.11, "volume": 25004.0}, {"date": "2023-12-28", "close": 7.05, "volume": 106748.0}, {"date": "2023-12-29", "close": 6.8, "volume": 80122.0}, {"date": "2024-01-02", "close": 7.09, "volume": 31881.0}, {"date": "2024-01-03", "close": 6.81, "volume": 41715.0}, {"date": "2024-01-04", "close": 7.83, "volume": 47511.0}, {"date": "2024-01-05", "close": 7.71, "volume": 38639.0}, {"date": "2024-01-08", "close": 7.62, "volume": 34219.0}, {"date": "2024-01-09", "close": 7.45, "volume": 21120.0}, {"date": "2024-01-10", "close": 7.27, "volume": 22979.0}, {"date": "2024-01-11", "close": 6.96, "volume": 23547.0}, {"date": "2024-01-12", "close": 6.87, "volume": 8397.0}, {"date": "2024-01-16", "close": 6.63, "volume": 16431.0}, {"date": "2024-01-17", "close": 6.84, "volume": 9022.0}, {"date": "2024-01-18", "close": 6.77, "volume": 19993.0}, {"date": "2024-01-19", "close": 6.73, "volume": 24544.0}, {"date": "2024-01-22", "close": 6.87, "volume": 25696.0}, {"date": "2024-01-23", "close": 6.88, "volume": 23600.0}, {"date": "2024-01-24", "close": 6.79, "volume": 7587.0}, {"date": "2024-01-25", "close": 6.93, "volume": 69365.0}, {"date": "2024-01-26", "close": 6.86, "volume": 11873.0}, {"date": "2024-01-29", "close": 7.25, "volume": 70353.0}, {"date": "2024-01-30", "close": 10.93, "volume": 1475138.0}, {"date": "2024-01-31", "close": 10.03, "volume": 137730.0}, {"date": "2024-02-01", "close": 12.39, "volume": 1211564.0}, {"date": "2024-02-02", "close": 11.66, "volume": 197477.0}, {"date": "2024-02-05", "close": 10.63, "volume": 70399.0}, {"date": "2024-02-06", "close": 10.635, "volume": 43380.0}, {"date": "2024-02-07", "close": 12.51, "volume": 201547.0}, {"date": "2024-02-08", "close": 15.09, "volume": 443090.0}, {"date": "2024-02-09", "close": 14.66, "volume": 54873.0}, {"date": "2024-02-12", "close": 13.45, "volume": 232907.0}, {"date": "2024-02-13", "close": 13.01, "volume": 88944.0}, {"date": "2024-02-14", "close": 13.53, "volume": 60893.0}, {"date": "2024-02-15", "close": 14.11, "volume": 60486.0}, {"date": "2024-02-16", "close": 13.89, "volume": 63359.0}, {"date": "2024-02-20", "close": 13.78, "volume": 68816.0}, {"date": "2024-02-21", "close": 13.65, "volume": 69819.0}, {"date": "2024-02-22", "close": 13.95, "volume": 107519.0}, {"date": "2024-02-23", "close": 13.88, "volume": 99958.0}, {"date": "2024-02-26", "close": 14.53, "volume": 46220.0}, {"date": "2024-02-27", "close": 15.36, "volume": 168133.0}, {"date": "2024-02-28", "close": 14.78, "volume": 115264.0}, {"date": "2024-02-29", "close": 16.95, "volume": 185202.0}, {"date": "2024-03-01", "close": 16.62, "volume": 176174.0}, {"date": "2024-03-04", "close": 17.3, "volume": 185180.0}, {"date": "2024-03-05", "close": 16.63, "volume": 84242.0}, {"date": "2024-03-06", "close": 15.41, "volume": 168795.0}, {"date": "2024-03-07", "close": 14.18, "volume": 240678.0}, {"date": "2024-03-08", "close": 14.24, "volume": 76277.0}, {"date": "2024-03-11", "close": 14.13, "volume": 45822.0}, {"date": "2024-03-12", "close": 13.89, "volume": 40966.0}, {"date": "2024-03-13", "close": 13.75, "volume": 91096.0}, {"date": "2024-03-14", "close": 13.91, "volume": 69648.0}, {"date": "2024-03-15", "close": 15.44, "volume": 673385.0}, {"date": "2024-03-18", "close": 13.65, "volume": 95904.0}, {"date": "2024-03-19", "close": 13.97, "volume": 48438.0}, {"date": "2024-03-20", "close": 14.87, "volume": 61496.0}, {"date": "2024-03-21", "close": 14.79, "volume": 34728.0}, {"date": "2024-03-22", "close": 14.91, "volume": 41232.0}, {"date": "2024-03-25", "close": 13.29, "volume": 102196.0}, {"date": "2024-03-26", "close": 13.13, "volume": 22083.0}, {"date": "2024-03-27", "close": 14.09, "volume": 25731.0}, {"date": "2024-03-28", "close": 14.7, "volume": 30717.0}, {"date": "2024-04-01", "close": 14.48, "volume": 173454.0}, {"date": "2024-04-02", "close": 13.05, "volume": 69695.0}, {"date": "2024-04-03", "close": 10.87, "volume": 110180.0}, {"date": "2024-04-04", "close": 11.59, "volume": 57980.0}, {"date": "2024-04-05", "close": 11.89, "volume": 18884.0}, {"date": "2024-04-08", "close": 12.36, "volume": 38365.0}, {"date": "2024-04-09", "close": 12.14, "volume": 28147.0}, {"date": "2024-04-10", "close": 11.9, "volume": 34797.0}, {"date": "2024-04-11", "close": 12.71, "volume": 37371.0}, {"date": "2024-04-12", "close": 13.0, "volume": 38971.0}, {"date": "2024-04-15", "close": 12.23, "volume": 44110.0}, {"date": "2024-04-16", "close": 12.59, "volume": 45976.0}, {"date": "2024-04-17", "close": 11.5, "volume": 80987.0}, {"date": "2024-04-18", "close": 11.845, "volume": 47171.0}, {"date": "2024-04-19", "close": 10.535, "volume": 117940.0}, {"date": "2024-04-22", "close": 11.39, "volume": 69409.0}, {"date": "2024-04-23", "close": 11.72, "volume": 14316.0}, {"date": "2024-04-24", "close": 11.83, "volume": 20088.0}, {"date": "2024-04-25", "close": 11.7, "volume": 35240.0}, {"date": "2024-04-26", "close": 11.93, "volume": 38359.0}, {"date": "2024-04-29", "close": 11.68, "volume": 74586.0}, {"date": "2024-04-30", "close": 12.28, "volume": 36335.0}, {"date": "2024-05-01", "close": 13.9, "volume": 146559.0}, {"date": "2024-05-02", "close": 14.49, "volume": 160727.0}, {"date": "2024-05-03", "close": 14.2, "volume": 106238.0}, {"date": "2024-05-06", "close": 13.95, "volume": 43478.0}, {"date": "2024-05-07", "close": 13.96, "volume": 38347.0}, {"date": "2024-05-08", "close": 13.7, "volume": 24314.0}, {"date": "2024-05-09", "close": 13.34, "volume": 40970.0}, {"date": "2024-05-10", "close": 14.01, "volume": 26528.0}, {"date": "2024-05-13", "close": 13.3, "volume": 33492.0}, {"date": "2024-05-14", "close": 13.99, "volume": 77817.0}, {"date": "2024-05-15", "close": 13.82, "volume": 39991.0}, {"date": "2024-05-16", "close": 13.65, "volume": 21483.0}, {"date": "2024-05-17", "close": 13.16, "volume": 41346.0}, {"date": "2024-05-20", "close": 13.49, "volume": 62566.0}, {"date": "2024-05-21", "close": 13.89, "volume": 201602.0}, {"date": "2024-05-22", "close": 14.06, "volume": 89411.0}, {"date": "2024-05-23", "close": 14.24, "volume": 81014.0}, {"date": "2024-05-24", "close": 14.56, "volume": 33481.0}, {"date": "2024-05-28", "close": 14.5, "volume": 155009.0}, {"date": "2024-05-29", "close": 16.55, "volume": 74674.0}, {"date": "2024-05-30", "close": 16.35, "volume": 103147.0}, {"date": "2024-05-31", "close": 16.33, "volume": 72320.0}, {"date": "2024-06-03", "close": 16.76, "volume": 68489.0}, {"date": "2024-06-04", "close": 15.76, "volume": 100540.0}, {"date": "2024-06-05", "close": 18.14, "volume": 86855.0}, {"date": "2024-06-06", "close": 17.34, "volume": 56156.0}, {"date": "2024-06-07", "close": 16.57, "volume": 24780.0}, {"date": "2024-06-10", "close": 17.88, "volume": 155123.0}, {"date": "2024-06-11", "close": 17.92, "volume": 25862.0}, {"date": "2024-06-12", "close": 17.71, "volume": 35452.0}, {"date": "2024-06-13", "close": 17.48, "volume": 27715.0}, {"date": "2024-06-14", "close": 17.25, "volume": 49204.0}, {"date": "2024-06-17", "close": 17.37, "volume": 44192.0}, {"date": "2024-06-18", "close": 16.36, "volume": 73272.0}, {"date": "2024-06-20", "close": 16.8, "volume": 60608.0}, {"date": "2024-06-21", "close": 17.06, "volume": 84596.0}, {"date": "2024-06-24", "close": 17.84, "volume": 124364.0}, {"date": "2024-06-25", "close": 16.77, "volume": 107265.0}, {"date": "2024-06-26", "close": 16.92, "volume": 124558.0}, {"date": "2024-06-27", "close": 16.46, "volume": 118528.0}, {"date": "2024-06-28", "close": 15.96, "volume": 1354823.0}, {"date": "2024-07-01", "close": 17.91, "volume": 328342.0}, {"date": "2024-07-02", "close": 16.32, "volume": 83230.0}, {"date": "2024-07-03", "close": 16.68, "volume": 53283.0}, {"date": "2024-07-05", "close": 16.84, "volume": 53066.0}, {"date": "2024-07-08", "close": 16.78, "volume": 77367.0}, {"date": "2024-07-09", "close": 17.28, "volume": 76953.0}, {"date": "2024-07-10", "close": 16.93, "volume": 33201.0}, {"date": "2024-07-11", "close": 17.3, "volume": 131989.0}, {"date": "2024-07-12", "close": 16.84, "volume": 102576.0}, {"date": "2024-07-15", "close": 16.53, "volume": 93661.0}, {"date": "2024-07-16", "close": 18.0, "volume": 115161.0}, {"date": "2024-07-17", "close": 17.86, "volume": 48927.0}, {"date": "2024-07-18", "close": 16.62, "volume": 152875.0}, {"date": "2024-07-19", "close": 16.55, "volume": 37974.0}, {"date": "2024-07-22", "close": 16.99, "volume": 28918.0}, {"date": "2024-07-23", "close": 17.59, "volume": 45480.0}, {"date": "2024-07-24", "close": 17.56, "volume": 36823.0}, {"date": "2024-07-25", "close": 18.02, "volume": 121839.0}, {"date": "2024-07-26", "close": 18.55, "volume": 124237.0}, {"date": "2024-07-29", "close": 17.51, "volume": 134364.0}, {"date": "2024-07-30", "close": 16.98, "volume": 79450.0}, {"date": "2024-07-31", "close": 11.43, "volume": 1560327.0}, {"date": "2024-08-01", "close": 10.07, "volume": 471734.0}, {"date": "2024-08-02", "close": 9.81, "volume": 110577.0}, {"date": "2024-08-05", "close": 9.27, "volume": 210045.0}, {"date": "2024-08-06", "close": 9.39, "volume": 246458.0}, {"date": "2024-08-07", "close": 8.88, "volume": 102217.0}, {"date": "2024-08-08", "close": 8.98, "volume": 167125.0}, {"date": "2024-08-09", "close": 8.59, "volume": 145222.0}, {"date": "2024-08-12", "close": 8.62, "volume": 108988.0}, {"date": "2024-08-13", "close": 7.75, "volume": 264859.0}, {"date": "2024-08-14", "close": 8.33, "volume": 534319.0}, {"date": "2024-08-15", "close": 9.07, "volume": 638270.0}, {"date": "2024-08-16", "close": 9.44, "volume": 122599.0}, {"date": "2024-08-19", "close": 9.83, "volume": 195734.0}, {"date": "2024-08-20", "close": 9.73, "volume": 61995.0}, {"date": "2024-08-21", "close": 9.85, "volume": 102869.0}, {"date": "2024-08-22", "close": 9.71, "volume": 87924.0}, {"date": "2024-08-23", "close": 9.67, "volume": 47681.0}, {"date": "2024-08-26", "close": 9.88, "volume": 82726.0}, {"date": "2024-08-27", "close": 9.57, "volume": 93376.0}, {"date": "2024-08-28", "close": 9.4, "volume": 57326.0}, {"date": "2024-08-29", "close": 9.25, "volume": 55784.0}, {"date": "2024-08-30", "close": 9.63, "volume": 86613.0}, {"date": "2024-09-03", "close": 9.14, "volume": 52269.0}, {"date": "2024-09-04", "close": 9.1, "volume": 246463.0}, {"date": "2024-09-05", "close": 8.86, "volume": 376410.0}, {"date": "2024-09-06", "close": 8.83, "volume": 208464.0}, {"date": "2024-09-09", "close": 8.97, "volume": 93176.0}, {"date": "2024-09-10", "close": 8.7, "volume": 84204.0}, {"date": "2024-09-11", "close": 9.01, "volume": 67398.0}, {"date": "2024-09-12", "close": 9.05, "volume": 34659.0}, {"date": "2024-09-13", "close": 9.48, "volume": 159102.0}, {"date": "2024-09-16", "close": 9.12, "volume": 61300.0}, {"date": "2024-09-17", "close": 9.12, "volume": 53954.0}, {"date": "2024-09-18", "close": 9.26, "volume": 53373.0}, {"date": "2024-09-19", "close": 9.35, "volume": 60531.0}, {"date": "2024-09-20", "close": 9.2, "volume": 155529.0}, {"date": "2024-09-23", "close": 8.98, "volume": 79268.0}, {"date": "2024-09-24", "close": 8.54, "volume": 83269.0}, {"date": "2024-09-25", "close": 8.61, "volume": 69893.0}, {"date": "2024-09-26", "close": 8.69, "volume": 56239.0}, {"date": "2024-09-27", "close": 8.82, "volume": 55411.0}, {"date": "2024-09-30", "close": 8.55, "volume": 486320.0}, {"date": "2024-10-01", "close": 8.89, "volume": 119022.0}, {"date": "2024-10-02", "close": 9.04, "volume": 185481.0}, {"date": "2024-10-03", "close": 9.0, "volume": 84402.0}, {"date": "2024-10-04", "close": 9.3, "volume": 39762.0}, {"date": "2024-10-07", "close": 9.36, "volume": 38075.0}, {"date": "2024-10-08", "close": 9.76, "volume": 60351.0}, {"date": "2024-10-09", "close": 9.52, "volume": 76688.0}, {"date": "2024-10-10", "close": 8.65, "volume": 50762.0}, {"date": "2024-10-11", "close": 8.81, "volume": 46919.0}, {"date": "2024-10-14", "close": 8.74, "volume": 36574.0}, {"date": "2024-10-15", "close": 8.88, "volume": 26973.0}, {"date": "2024-10-16", "close": 8.99, "volume": 75392.0}, {"date": "2024-10-17", "close": 8.87, "volume": 45140.0}, {"date": "2024-10-18", "close": 8.94, "volume": 33135.0}, {"date": "2024-10-21", "close": 8.72, "volume": 15211.0}, {"date": "2024-10-22", "close": 8.7, "volume": 40051.0}, {"date": "2024-10-23", "close": 8.7, "volume": 45133.0}, {"date": "2024-10-24", "close": 8.23, "volume": 18523.0}, {"date": "2024-10-25", "close": 7.68, "volume": 26354.0}, {"date": "2024-10-28", "close": 7.63, "volume": 37215.0}, {"date": "2024-10-29", "close": 7.28, "volume": 41429.0}, {"date": "2024-10-30", "close": 7.07, "volume": 34686.0}, {"date": "2024-10-31", "close": 6.62, "volume": 28432.0}, {"date": "2024-11-01", "close": 6.48, "volume": 34364.0}, {"date": "2024-11-04", "close": 6.79, "volume": 35546.0}, {"date": "2024-11-05", "close": 6.84, "volume": 25925.0}, {"date": "2024-11-06", "close": 7.19, "volume": 95592.0}, {"date": "2024-11-07", "close": 5.63, "volume": 111051.0}, {"date": "2024-11-08", "close": 5.01, "volume": 179601.0}, {"date": "2024-11-11", "close": 4.99, "volume": 58417.0}, {"date": "2024-11-12", "close": 4.54, "volume": 79239.0}, {"date": "2024-11-13", "close": 4.55, "volume": 1359521.0}, {"date": "2024-11-14", "close": 4.49, "volume": 146742.0}, {"date": "2024-11-15", "close": 4.12, "volume": 158950.0}, {"date": "2024-11-18", "close": 4.13, "volume": 37821.0}, {"date": "2024-11-19", "close": 4.47, "volume": 103633.0}, {"date": "2024-11-20", "close": 4.4, "volume": 52533.0}, {"date": "2024-11-21", "close": 4.32, "volume": 82113.0}, {"date": "2024-11-22", "close": 4.41, "volume": 36448.0}, {"date": "2024-11-25", "close": 4.48, "volume": 61397.0}, {"date": "2024-11-26", "close": 4.78, "volume": 75001.0}, {"date": "2024-11-27", "close": 5.1, "volume": 183219.0}, {"date": "2024-11-29", "close": 5.05, "volume": 78917.0}, {"date": "2024-12-02", "close": 5.97, "volume": 167451.0}, {"date": "2024-12-03", "close": 6.35, "volume": 278065.0}, {"date": "2024-12-04", "close": 6.01, "volume": 187768.0}, {"date": "2024-12-05", "close": 5.63, "volume": 197631.0}, {"date": "2024-12-06", "close": 5.71, "volume": 322730.0}, {"date": "2024-12-09", "close": 5.48, "volume": 100418.0}, {"date": "2024-12-10", "close": 5.16, "volume": 99083.0}, {"date": "2024-12-11", "close": 5.24, "volume": 101291.0}, {"date": "2024-12-12", "close": 5.16, "volume": 109963.0}, {"date": "2024-12-13", "close": 4.68, "volume": 1542837.0}, {"date": "2024-12-16", "close": 4.51, "volume": 468738.0}, {"date": "2024-12-17", "close": 4.3, "volume": 118656.0}, {"date": "2024-12-18", "close": 4.06, "volume": 620038.0}, {"date": "2024-12-19", "close": 4.09, "volume": 59624.0}, {"date": "2024-12-20", "close": 3.63, "volume": 1146701.0}, {"date": "2024-12-23", "close": 3.89, "volume": 93640.0}, {"date": "2024-12-24", "close": 4.03, "volume": 59512.0}, {"date": "2024-12-26", "close": 4.28, "volume": 65187.0}, {"date": "2024-12-27", "close": 3.92, "volume": 145564.0}, {"date": "2024-12-30", "close": 3.83, "volume": 46658.0}, {"date": "2024-12-31", "close": 3.79, "volume": 67790.0}, {"date": "2025-01-02", "close": 3.77, "volume": 127828.0}, {"date": "2025-01-03", "close": 3.83, "volume": 77570.0}, {"date": "2025-01-06", "close": 3.68, "volume": 72431.0}, {"date": "2025-01-07", "close": 3.49, "volume": 79171.0}, {"date": "2025-01-08", "close": 3.45, "volume": 106813.0}, {"date": "2025-01-10", "close": 2.97, "volume": 166309.0}, {"date": "2025-01-13", "close": 2.8, "volume": 235682.0}, {"date": "2025-01-14", "close": 2.72, "volume": 135637.0}, {"date": "2025-01-15", "close": 2.6, "volume": 109898.0}, {"date": "2025-01-16", "close": 2.42, "volume": 206354.0}, {"date": "2025-01-17", "close": 2.3, "volume": 131860.0}, {"date": "2025-01-21", "close": 2.075, "volume": 705231.0}, {"date": "2025-01-22", "close": 1.98, "volume": 470945.0}, {"date": "2025-01-23", "close": 1.95, "volume": 148186.0}, {"date": "2025-01-24", "close": 1.94, "volume": 265282.0}, {"date": "2025-01-27", "close": 1.86, "volume": 121968.0}, {"date": "2025-01-28", "close": 1.97, "volume": 212151.0}, {"date": "2025-01-29", "close": 1.84, "volume": 148823.0}, {"date": "2025-01-30", "close": 1.44, "volume": 289799.0}, {"date": "2025-01-31", "close": 1.29, "volume": 285975.0}, {"date": "2025-02-03", "close": 1.25, "volume": 1074767.0}, {"date": "2025-02-04", "close": 1.25, "volume": 1066039.0}, {"date": "2025-02-05", "close": 1.34, "volume": 3479039.0}, {"date": "2025-02-06", "close": 1.38, "volume": 277173.0}, {"date": "2025-02-07", "close": 1.24, "volume": 334898.0}, {"date": "2025-02-10", "close": 1.345, "volume": 242646.0}, {"date": "2025-02-11", "close": 1.23, "volume": 180219.0}, {"date": "2025-02-12", "close": 1.22, "volume": 139884.0}, {"date": "2025-02-13", "close": 1.21, "volume": 145106.0}, {"date": "2025-02-14", "close": 1.27, "volume": 111326.0}, {"date": "2025-02-18", "close": 1.4, "volume": 384464.0}, {"date": "2025-02-19", "close": 1.46, "volume": 491293.0}, {"date": "2025-02-20", "close": 1.44, "volume": 268794.0}, {"date": "2025-02-21", "close": 1.37, "volume": 210864.0}, {"date": "2025-02-24", "close": 2.29, "volume": 109229500.0}, {"date": "2025-02-25", "close": 1.71, "volume": 3567048.0}, {"date": "2025-02-26", "close": 1.53, "volume": 1379712.0}, {"date": "2025-02-27", "close": 2.43, "volume": 26549150.0}, {"date": "2025-02-28", "close": 3.15, "volume": 9006618.0}, {"date": "2025-03-03", "close": 2.81, "volume": 2225668.0}, {"date": "2025-03-04", "close": 2.28, "volume": 1500944.0}, {"date": "2025-03-05", "close": 2.635, "volume": 623895.0}, {"date": "2025-03-06", "close": 2.42, "volume": 957455.0}, {"date": "2025-03-07", "close": 2.305, "volume": 236622.0}, {"date": "2025-03-10", "close": 2.085, "volume": 610042.0}, {"date": "2025-03-11", "close": 2.5, "volume": 1011799.0}, {"date": "2025-03-12", "close": 2.47, "volume": 718243.0}, {"date": "2025-03-13", "close": 2.25, "volume": 498278.0}, {"date": "2025-03-14", "close": 2.395, "volume": 229862.0}, {"date": "2025-03-17", "close": 2.35, "volume": 336344.0}, {"date": "2025-03-18", "close": 2.18, "volume": 312053.0}, {"date": "2025-03-19", "close": 2.02, "volume": 428020.0}, {"date": "2025-03-20", "close": 1.885, "volume": 259543.0}, {"date": "2025-03-21", "close": 1.77, "volume": 452498.0}, {"date": "2025-03-24", "close": 1.7, "volume": 367273.0}, {"date": "2025-03-25", "close": 1.51, "volume": 386313.0}, {"date": "2025-03-26", "close": 1.57, "volume": 522788.0}, {"date": "2025-03-27", "close": 1.61, "volume": 391960.0}, {"date": "2025-03-28", "close": 1.48, "volume": 171259.0}, {"date": "2025-03-31", "close": 1.405, "volume": 172386.0}, {"date": "2025-04-01", "close": 1.31, "volume": 368868.0}, {"date": "2025-04-02", "close": 1.46, "volume": 220529.0}, {"date": "2025-04-03", "close": 1.255, "volume": 145828.0}, {"date": "2025-04-04", "close": 1.095, "volume": 427575.0}, {"date": "2025-04-07", "close": 1.1, "volume": 326700.0}, {"date": "2025-04-08", "close": 1.0, "volume": 213868.0}, {"date": "2025-04-09", "close": 1.13, "volume": 387548.0}, {"date": "2025-04-10", "close": 1.17, "volume": 162896.0}, {"date": "2025-04-11", "close": 1.13, "volume": 181902.0}, {"date": "2025-04-14", "close": 1.1, "volume": 282646.0}, {"date": "2025-04-15", "close": 1.31, "volume": 206071.0}, {"date": "2025-04-16", "close": 1.23, "volume": 128501.0}, {"date": "2025-04-17", "close": 1.33, "volume": 192196.0}, {"date": "2025-04-21", "close": 1.52, "volume": 239246.0}, {"date": "2025-04-22", "close": 1.62, "volume": 385179.0}, {"date": "2025-04-23", "close": 1.61, "volume": 271285.0}, {"date": "2025-04-24", "close": 1.68, "volume": 136717.0}, {"date": "2025-04-25", "close": 1.53, "volume": 151508.0}, {"date": "2025-04-28", "close": 1.6, "volume": 142841.0}, {"date": "2025-04-29", "close": 1.53, "volume": 91085.0}, {"date": "2025-04-30", "close": 1.57, "volume": 295370.0}, {"date": "2025-05-01", "close": 1.47, "volume": 193327.0}, {"date": "2025-05-02", "close": 1.59, "volume": 294216.0}, {"date": "2025-05-05", "close": 1.44, "volume": 137820.0}, {"date": "2025-05-06", "close": 1.29, "volume": 142858.0}, {"date": "2025-05-07", "close": 1.26, "volume": 84447.0}, {"date": "2025-05-08", "close": 1.54, "volume": 627221.0}, {"date": "2025-05-09", "close": 1.5, "volume": 348415.0}, {"date": "2025-05-12", "close": 1.51, "volume": 143416.0}, {"date": "2025-05-13", "close": 1.53, "volume": 434155.0}, {"date": "2025-05-14", "close": 1.38, "volume": 171930.0}, {"date": "2025-05-15", "close": 1.43, "volume": 159030.0}, {"date": "2025-05-16", "close": 1.54, "volume": 157249.0}, {"date": "2025-05-19", "close": 1.49, "volume": 187743.0}, {"date": "2025-05-20", "close": 1.58, "volume": 184431.0}, {"date": "2025-05-21", "close": 1.44, "volume": 189337.0}, {"date": "2025-05-22", "close": 1.47, "volume": 210685.0}, {"date": "2025-05-23", "close": 1.46, "volume": 129954.0}, {"date": "2025-05-27", "close": 1.47, "volume": 231442.0}, {"date": "2025-05-28", "close": 1.58, "volume": 265978.0}, {"date": "2025-05-29", "close": 1.67, "volume": 232890.0}, {"date": "2025-05-30", "close": 1.46, "volume": 156775.0}, {"date": "2025-06-02", "close": 1.44, "volume": 134178.0}, {"date": "2025-06-03", "close": 1.53, "volume": 224412.0}, {"date": "2025-06-04", "close": 1.51, "volume": 89969.0}, {"date": "2025-06-05", "close": 1.42, "volume": 75648.0}, {"date": "2025-06-06", "close": 1.5, "volume": 174636.0}, {"date": "2025-06-09", "close": 1.52, "volume": 199424.0}, {"date": "2025-06-10", "close": 1.5, "volume": 118734.0}, {"date": "2025-06-11", "close": 1.45, "volume": 172441.0}, {"date": "2025-06-12", "close": 1.47, "volume": 82398.0}, {"date": "2025-06-13", "close": 1.43, "volume": 57606.0}, {"date": "2025-06-16", "close": 1.49, "volume": 79768.0}, {"date": "2025-06-17", "close": 1.41, "volume": 151932.0}, {"date": "2025-06-18", "close": 1.47, "volume": 287643.0}, {"date": "2025-06-20", "close": 1.45, "volume": 319024.0}, {"date": "2025-06-23", "close": 1.39, "volume": 161764.0}, {"date": "2025-06-24", "close": 1.39, "volume": 155157.0}, {"date": "2025-06-25", "close": 1.36, "volume": 166484.0}, {"date": "2025-06-26", "close": 1.28, "volume": 301018.0}, {"date": "2025-06-27", "close": 1.15, "volume": 2150340.0}, {"date": "2025-06-30", "close": 1.11, "volume": 297717.0}, {"date": "2025-07-01", "close": 1.09, "volume": 392409.0}, {"date": "2025-07-02", "close": 1.21, "volume": 310291.0}, {"date": "2025-07-03", "close": 1.22, "volume": 152259.0}, {"date": "2025-07-07", "close": 1.11, "volume": 408813.0}, {"date": "2025-07-08", "close": 1.16, "volume": 511694.0}, {"date": "2025-07-09", "close": 1.18, "volume": 351256.0}, {"date": "2025-07-10", "close": 1.25, "volume": 210088.0}, {"date": "2025-07-11", "close": 1.26, "volume": 262380.0}, {"date": "2025-07-14", "close": 1.29, "volume": 259443.0}, {"date": "2025-07-15", "close": 1.24, "volume": 136956.0}, {"date": "2025-07-16", "close": 1.28, "volume": 100857.0}, {"date": "2025-07-17", "close": 1.35, "volume": 249590.0}, {"date": "2025-07-18", "close": 1.35, "volume": 148826.0}, {"date": "2025-07-21", "close": 1.32, "volume": 330399.0}, {"date": "2025-07-22", "close": 1.4, "volume": 103088.0}, {"date": "2025-07-23", "close": 1.46, "volume": 235665.0}, {"date": "2025-07-24", "close": 1.44, "volume": 140678.0}, {"date": "2025-07-25", "close": 1.45, "volume": 105037.0}, {"date": "2025-07-28", "close": 1.43, "volume": 172273.0}, {"date": "2025-07-29", "close": 1.38, "volume": 79161.0}, {"date": "2025-07-30", "close": 1.38, "volume": 114673.0}, {"date": "2025-07-31", "close": 1.37, "volume": 123018.0}, {"date": "2025-08-01", "close": 1.32, "volume": 64082.0}, {"date": "2025-08-04", "close": 1.33, "volume": 96740.0}, {"date": "2025-08-05", "close": 1.32, "volume": 107234.0}, {"date": "2025-08-06", "close": 1.37, "volume": 135871.0}, {"date": "2025-08-07", "close": 1.19, "volume": 871857.0}, {"date": "2025-08-08", "close": 1.07, "volume": 298638.0}, {"date": "2025-08-11", "close": 1.01, "volume": 362314.0}, {"date": "2025-08-12", "close": 1.14, "volume": 469341.0}, {"date": "2025-08-13", "close": 1.13, "volume": 1179936.0}, {"date": "2025-08-14", "close": 1.29, "volume": 921100.0}, {"date": "2025-08-15", "close": 1.29, "volume": 319696.0}, {"date": "2025-08-18", "close": 1.3, "volume": 553480.0}, {"date": "2025-08-19", "close": 1.24, "volume": 78045.0}, {"date": "2025-08-20", "close": 1.23, "volume": 188144.0}, {"date": "2025-08-21", "close": 1.25, "volume": 268048.0}, {"date": "2025-08-22", "close": 1.32, "volume": 241290.0}, {"date": "2025-08-25", "close": 1.31, "volume": 214828.0}, {"date": "2025-08-26", "close": 1.27, "volume": 135717.0}, {"date": "2025-08-27", "close": 1.24, "volume": 437101.0}, {"date": "2025-08-28", "close": 1.22, "volume": 241310.0}, {"date": "2025-08-29", "close": 1.16, "volume": 176508.0}, {"date": "2025-09-02", "close": 1.2, "volume": 151038.0}, {"date": "2025-09-03", "close": 1.19, "volume": 178035.0}, {"date": "2025-09-04", "close": 1.28, "volume": 146584.0}, {"date": "2025-09-05", "close": 1.4, "volume": 202905.0}, {"date": "2025-09-08", "close": 1.49, "volume": 280191.0}, {"date": "2025-09-09", "close": 1.48, "volume": 875074.0}, {"date": "2025-09-10", "close": 1.4, "volume": 640623.0}, {"date": "2025-09-11", "close": 1.35, "volume": 1561242.0}, {"date": "2025-09-12", "close": 1.48, "volume": 557584.0}, {"date": "2025-09-15", "close": 1.59, "volume": 586579.0}, {"date": "2025-09-16", "close": 1.94, "volume": 3197306.0}, {"date": "2025-09-17", "close": 1.87, "volume": 609178.0}, {"date": "2025-09-18", "close": 2.05, "volume": 917888.0}, {"date": "2025-09-19", "close": 1.88, "volume": 763918.0}, {"date": "2025-09-22", "close": 2.12, "volume": 645812.0}, {"date": "2025-09-23", "close": 1.95, "volume": 450216.0}, {"date": "2025-09-24", "close": 2.66, "volume": 34213760.0}, {"date": "2025-09-25", "close": 5.88, "volume": 125104600.0}, {"date": "2025-09-26", "close": 5.07, "volume": 6066406.0}, {"date": "2025-09-29", "close": 4.64, "volume": 4213605.0}, {"date": "2025-09-30", "close": 4.62, "volume": 3080761.0}, {"date": "2025-10-01", "close": 4.71, "volume": 3604291.0}, {"date": "2025-10-02", "close": 5.08, "volume": 2240951.0}, {"date": "2025-10-03", "close": 5.13, "volume": 1457962.0}, {"date": "2025-10-06", "close": 4.96, "volume": 939580.0}, {"date": "2025-10-07", "close": 4.91, "volume": 1320203.0}, {"date": "2025-10-08", "close": 4.87, "volume": 1300898.0}, {"date": "2025-10-09", "close": 5.03, "volume": 715117.0}, {"date": "2025-10-10", "close": 4.715, "volume": 1038478.0}, {"date": "2025-10-13", "close": 4.55, "volume": 452363.0}, {"date": "2025-10-14", "close": 4.58, "volume": 1350470.0}, {"date": "2025-10-15", "close": 4.89, "volume": 553260.0}, {"date": "2025-10-16", "close": 4.8, "volume": 858129.0}, {"date": "2025-10-17", "close": 4.89, "volume": 778871.0}, {"date": "2025-10-20", "close": 4.95, "volume": 586287.0}, {"date": "2025-10-21", "close": 4.88, "volume": 516736.0}, {"date": "2025-10-22", "close": 4.55, "volume": 529041.0}, {"date": "2025-10-23", "close": 4.5, "volume": 335309.0}, {"date": "2025-10-24", "close": 4.57, "volume": 509817.0}, {"date": "2025-10-27", "close": 5.43, "volume": 2112616.0}, {"date": "2025-10-28", "close": 4.98, "volume": 984134.0}, {"date": "2025-10-29", "close": 4.51, "volume": 836035.0}, {"date": "2025-10-30", "close": 4.53, "volume": 513603.0}, {"date": "2025-10-31", "close": 4.66, "volume": 676241.0}, {"date": "2025-11-03", "close": 4.53, "volume": 690006.0}, {"date": "2025-11-04", "close": 4.53, "volume": 511703.0}, {"date": "2025-11-05", "close": 4.54, "volume": 448230.0}, {"date": "2025-11-06", "close": 4.21, "volume": 548706.0}, {"date": "2025-11-07", "close": 4.62, "volume": 551767.0}, {"date": "2025-11-10", "close": 4.26, "volume": 353008.0}, {"date": "2025-11-11", "close": 4.65, "volume": 642153.0}, {"date": "2025-11-12", "close": 5.13, "volume": 674857.0}, {"date": "2025-11-13", "close": 4.89, "volume": 440179.0}, {"date": "2025-11-14", "close": 4.74, "volume": 338633.0}, {"date": "2025-11-17", "close": 5.35, "volume": 1428918.0}, {"date": "2025-11-18", "close": 5.74, "volume": 1054640.0}, {"date": "2025-11-19", "close": 5.53, "volume": 859942.0}, {"date": "2025-11-20", "close": 5.09, "volume": 744336.0}, {"date": "2025-11-21", "close": 5.56, "volume": 1840502.0}, {"date": "2025-11-24", "close": 5.79, "volume": 1306512.0}, {"date": "2025-11-25", "close": 6.05, "volume": 732833.0}, {"date": "2025-11-26", "close": 6.09, "volume": 812039.0}, {"date": "2025-11-28", "close": 6.44, "volume": 920109.0}, {"date": "2025-12-01", "close": 5.79, "volume": 677803.0}, {"date": "2025-12-02", "close": 5.1, "volume": 1609278.0}, {"date": "2025-12-03", "close": 5.25, "volume": 730086.0}, {"date": "2025-12-04", "close": 5.31, "volume": 491352.0}, {"date": "2025-12-05", "close": 5.44, "volume": 457725.0}, {"date": "2025-12-08", "close": 5.59, "volume": 903755.0}, {"date": "2025-12-09", "close": 5.7, "volume": 629576.0}, {"date": "2025-12-10", "close": 5.85, "volume": 554951.0}, {"date": "2025-12-11", "close": 5.74, "volume": 361249.0}, {"date": "2025-12-12", "close": 5.66, "volume": 314348.0}, {"date": "2025-12-15", "close": 5.47, "volume": 318324.0}, {"date": "2025-12-16", "close": 5.52, "volume": 292105.0}, {"date": "2025-12-17", "close": 5.27, "volume": 545575.0}, {"date": "2025-12-18", "close": 5.2, "volume": 515545.0}, {"date": "2025-12-19", "close": 5.42, "volume": 2214250.0}, {"date": "2025-12-22", "close": 5.44, "volume": 581100.0}, {"date": "2025-12-23", "close": 5.34, "volume": 277726.0}, {"date": "2025-12-24", "close": 5.78, "volume": 254684.0}, {"date": "2025-12-26", "close": 5.81, "volume": 255529.0}, {"date": "2025-12-29", "close": 6.11, "volume": 551077.0}, {"date": "2025-12-30", "close": 6.42, "volume": 553600.0}, {"date": "2025-12-31", "close": 6.51, "volume": 457545.0}, {"date": "2026-01-02", "close": 7.17, "volume": 1987030.0}, {"date": "2026-01-05", "close": 6.67, "volume": 914632.0}, {"date": "2026-01-06", "close": 6.84, "volume": 492803.0}, {"date": "2026-01-07", "close": 7.15, "volume": 588969.0}, {"date": "2026-01-08", "close": 6.74, "volume": 442664.0}, {"date": "2026-01-09", "close": 6.47, "volume": 454797.0}, {"date": "2026-01-12", "close": 5.68, "volume": 848875.0}, {"date": "2026-01-13", "close": 5.6, "volume": 341451.0}, {"date": "2026-01-14", "close": 5.15, "volume": 694496.0}, {"date": "2026-01-15", "close": 4.99, "volume": 495552.0}, {"date": "2026-01-16", "close": 5.2, "volume": 768706.0}, {"date": "2026-01-20", "close": 5.95, "volume": 2225118.0}, {"date": "2026-01-21", "close": 5.41, "volume": 730964.0}, {"date": "2026-01-22", "close": 5.63, "volume": 492329.0}, {"date": "2026-01-23", "close": 5.45, "volume": 586993.0}, {"date": "2026-01-26", "close": 5.31, "volume": 508914.0}, {"date": "2026-01-27", "close": 5.6, "volume": 432960.0}, {"date": "2026-01-28", "close": 5.22, "volume": 541533.0}, {"date": "2026-01-29", "close": 5.22, "volume": 566354.0}, {"date": "2026-01-30", "close": 5.13, "volume": 571179.0}, {"date": "2026-02-02", "close": 5.08, "volume": 383956.0}, {"date": "2026-02-03", "close": 5.36, "volume": 572367.0}, {"date": "2026-02-04", "close": 4.91, "volume": 788116.0}, {"date": "2026-02-05", "close": 4.29, "volume": 1327414.0}, {"date": "2026-02-06", "close": 4.48, "volume": 587434.0}, {"date": "2026-02-09", "close": 4.67, "volume": 1023569.0}, {"date": "2026-02-10", "close": 5.51, "volume": 1298085.0}, {"date": "2026-02-11", "close": 5.73, "volume": 1018337.0}, {"date": "2026-02-12", "close": 6.79, "volume": 1697708.0}, {"date": "2026-02-13", "close": 6.44, "volume": 462384.0}, {"date": "2026-02-17", "close": 6.79, "volume": 471945.0}, {"date": "2026-02-18", "close": 6.54, "volume": 222245.0}, {"date": "2026-02-19", "close": 6.66, "volume": 351268.0}, {"date": "2026-02-20", "close": 6.22, "volume": 317559.0}, {"date": "2026-02-23", "close": 6.34, "volume": 290873.0}, {"date": "2026-02-24", "close": 6.32, "volume": 218600.0}, {"date": "2026-02-25", "close": 6.4, "volume": 529742.0}, {"date": "2026-02-26", "close": 6.24, "volume": 240347.0}, {"date": "2026-02-27", "close": 6.22, "volume": 194546.0}, {"date": "2026-03-02", "close": 6.53, "volume": 443444.0}, {"date": "2026-03-03", "close": 6.42, "volume": 518489.0}, {"date": "2026-03-04", "close": 6.76, "volume": 1311558.0}, {"date": "2026-03-05", "close": 5.505, "volume": 3269887.0}, {"date": "2026-03-06", "close": 5.685, "volume": 584618.0}, {"date": "2026-03-09", "close": 5.57, "volume": 495697.0}, {"date": "2026-03-10", "close": 6.16, "volume": 736911.0}, {"date": "2026-03-11", "close": 6.29, "volume": 688926.0}, {"date": "2026-03-12", "close": 6.15, "volume": 556947.0}, {"date": "2026-03-13", "close": 5.325, "volume": 1340746.0}, {"date": "2026-03-16", "close": 5.35, "volume": 743244.0}, {"date": "2026-03-17", "close": 5.09, "volume": 1513502.0}, {"date": "2026-03-18", "close": 5.12, "volume": 327482.0}, {"date": "2026-03-19", "close": 4.77, "volume": 464016.0}, {"date": "2026-03-20", "close": 4.7, "volume": 653776.0}, {"date": "2026-03-23", "close": 4.78, "volume": 656995.0}, {"date": "2026-03-24", "close": 4.72, "volume": 357122.0}, {"date": "2026-03-25", "close": 4.88, "volume": 698525.0}, {"date": "2026-03-26", "close": 4.89, "volume": 677344.0}, {"date": "2026-03-27", "close": 4.52, "volume": 374845.0}, {"date": "2026-03-30", "close": 4.23, "volume": 1761064.0}, {"date": "2026-03-31", "close": 1.77, "volume": 26690790.0}, {"date": "2026-04-01", "close": 1.74, "volume": 4867704.0}, {"date": "2026-04-02", "close": 1.73, "volume": 1716761.0}, {"date": "2026-04-06", "close": 1.82, "volume": 1923403.0}, {"date": "2026-04-07", "close": 1.67, "volume": 1525194.0}, {"date": "2026-04-08", "close": 1.66, "volume": 996546.0}, {"date": "2026-04-09", "close": 1.61, "volume": 1244870.0}, {"date": "2026-04-10", "close": 1.64, "volume": 1040127.0}, {"date": "2026-04-13", "close": 1.69, "volume": 1110814.0}, {"date": "2026-04-14", "close": 1.69, "volume": 1649667.0}, {"date": "2026-04-15", "close": 1.72, "volume": 3596349.0}, {"date": "2026-04-16", "close": 1.67, "volume": 1053093.0}, {"date": "2026-04-17", "close": 1.7, "volume": 939164.0}, {"date": "2026-04-20", "close": 1.73, "volume": 924637.0}, {"date": "2026-04-21", "close": 1.61, "volume": 557612.0}, {"date": "2026-04-22", "close": 1.66, "volume": 766769.0}, {"date": "2026-04-23", "close": 1.59, "volume": 1296789.0}, {"date": "2026-04-24", "close": 1.54, "volume": 581683.0}, {"date": "2026-04-27", "close": 1.6, "volume": 1249941.0}, {"date": "2026-04-28", "close": 1.58, "volume": 468840.0}, {"date": "2026-04-29", "close": 1.55, "volume": 655079.0}, {"date": "2026-04-30", "close": 1.64, "volume": 432815.0}, {"date": "2026-05-01", "close": 1.75, "volume": 1872382.0}, {"date": "2026-05-04", "close": 1.8, "volume": 953223.0}, {"date": "2026-05-05", "close": 1.93, "volume": 902855.0}, {"date": "2026-05-06", "close": 1.845, "volume": 1932312.0}, {"date": "2026-05-07", "close": 1.79, "volume": 415756.0}, {"date": "2026-05-08", "close": 1.76, "volume": 698752.0}, {"date": "2026-05-11", "close": 1.7, "volume": 608462.0}, {"date": "2026-05-12", "close": 1.68, "volume": 903405.0}, {"date": "2026-05-13", "close": 1.78, "volume": 1415927.0}, {"date": "2026-05-14", "close": 1.65, "volume": 1081235.0}, {"date": "2026-05-15", "close": 1.55, "volume": 716568.0}, {"date": "2026-05-18", "close": 1.47, "volume": 840337.0}, {"date": "2026-05-19", "close": 1.38, "volume": 842379.0}, {"date": "2026-05-20", "close": 1.44, "volume": 768515.0}, {"date": "2026-05-21", "close": 1.54, "volume": 732410.0}, {"date": "2026-05-22", "close": 1.51, "volume": 569697.0}, {"date": "2026-05-26", "close": 1.53, "volume": 501578.0}, {"date": "2026-05-27", "close": 1.52, "volume": 669137.0}, {"date": "2026-05-28", "close": 1.5, "volume": 707179.0}, {"date": "2026-05-29", "close": 1.5, "volume": 596083.0}, {"date": "2026-06-01", "close": 1.47, "volume": 519042.0}, {"date": "2026-06-02", "close": 1.45, "volume": 666439.0}, {"date": "2026-06-03", "close": 1.42, "volume": 463351.0}, {"date": "2026-06-04", "close": 1.48, "volume": 481387.0}, {"date": "2026-06-05", "close": 1.41, "volume": 604150.0}, {"date": "2026-06-08", "close": 1.35, "volume": 474897.0}, {"date": "2026-06-09", "close": 1.38, "volume": 1051825.0}, {"date": "2026-06-10", "close": 1.38, "volume": 478030.0}, {"date": "2026-06-11", "close": 1.51, "volume": 631293.0}, {"date": "2026-06-12", "close": 1.47, "volume": 226219.0}, {"date": "2026-06-15", "close": 1.53, "volume": 454101.0}, {"date": "2026-06-16", "close": 1.59, "volume": 1171814.0}, {"date": "2026-06-17", "close": 1.7, "volume": 1256338.0}, {"date": "2026-06-18", "close": 1.79, "volume": 692233.0}, {"date": "2026-06-22", "close": 1.83, "volume": 1356709.0}, {"date": "2026-06-23", "close": 1.82, "volume": 462549.0}, {"date": "2026-06-24", "close": 1.77, "volume": 536157.0}, {"date": "2026-06-25", "close": 1.71, "volume": 253599.0}, {"date": "2026-06-26", "close": 1.7, "volume": 512179.0}, {"date": "2026-06-29", "close": 1.78, "volume": 375057.0}, {"date": "2026-06-30", "close": 1.8, "volume": 438683.0}, {"date": "2026-07-01", "close": 1.81, "volume": 346314.0}, {"date": "2026-07-02", "close": 1.76, "volume": 295684.0}, {"date": "2026-07-06", "close": 1.89, "volume": 802972.0}, {"date": "2026-07-07", "close": 2.05, "volume": 2130922.0}, {"date": "2026-07-08", "close": 1.99, "volume": 1003253.0}, {"date": "2026-07-09", "close": 2.3, "volume": 2434993.0}, {"date": "2026-07-10", "close": 2.34, "volume": 2384094.0}, {"date": "2026-07-13", "close": 2.44, "volume": 2361439.0}, {"date": "2026-07-14", "close": 2.44, "volume": 2122864.0}, {"date": "2026-07-15", "close": 2.4, "volume": 1822772.0}, {"date": "2026-07-16", "close": 2.25, "volume": 993917.0}, {"date": "2026-07-17", "close": 2.25, "volume": 609057.0}, {"date": "2026-07-20", "close": 2.2, "volume": 490453.0}, {"date": "2026-07-21", "close": 2.12, "volume": 579067.0}, {"date": "2026-07-22", "close": 1.92, "volume": 1063244.0}, {"date": "2026-07-23", "close": 2.1, "volume": 828631.0}, {"date": "2026-07-24", "close": 1.93, "volume": 734997.0}], "refreshing": true}