{"ticker": "SANA", "overview": {"cik": "1770121", "ticker": "SANA", "name": "Sana Biotechnology, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002115339-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000773", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342395", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342371", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001480212-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001309988-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001645041-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001836301-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001757533-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001376247-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001480212-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001612312-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001770121-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259532", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-21", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000166", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226674", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001193125-26-216824", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216769", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216758", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-174895", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-174886", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-174883", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-174531", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-13", "title": "Prospectus", "accession": "0001193125-26-153046", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001193125-26-152868", "price_sensitive": true}]}, "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": "SANA", "has_prices": true, "as_of": "2026-07-24", "last": 3.18, "prev_close": 3.21, "change": -0.029999999999999805, "change_pct": -0.009345794392523303, "session_volume": 2381132.0, "vwap_5": 3.1646085705624314, "vwap_20": 3.569820831285563, "vwap_60": 3.245326007898478, "vwap_250": 3.8590179002143103, "high_52w": 5.18, "low_52w": 2.68, "avg_volume_20": 3134506.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002115339-26-000004", "src": "INSIDERS", "ticker": "SANA", "cik": "1770121", "company": "Sana Biotechnology, Inc.", "company_raw": "Sana Biotechnology, Inc.", "who": "Dhavalkumar Dhirajlal Patel", "who_key": "PATEL DHAVALKUMAR DHIRAJLAL", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 169159.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on SANA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115339/000211533926000004/0002115339-26-000004-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "13DG-0001012975-26-000773", "src": "13DG", "ticker": "SANA", "cik": "1770121", "company": "Sana Biotechnology, Inc.", "company_raw": "Sana Biotechnology, Inc.", "who": "ARCH Venture Fund IX, L.P.", "who_key": "ARCH Venture Fund IX, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARCH Venture Fund IX, L.P. moves to a 15.3% passive stake in SANA", "source_url": "https://www.sec.gov/Archives/edgar/data/1666306/0001012975-26-000773-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001346824-26-000166", "src": "13DG", "ticker": "SANA", "cik": "1770121", "company": "Sana Biotechnology, Inc.", "company_raw": "Sana Biotechnology, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. takes a 6.3% passive stake in SANA", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000166-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-14", "mins": 248567}], "recent_buys": [], "institutional": [{"id": "13DG-0001012975-26-000773", "src": "13DG", "ticker": "SANA", "cik": "1770121", "company": "Sana Biotechnology, Inc.", "company_raw": "Sana Biotechnology, Inc.", "who": "ARCH Venture Fund IX, L.P.", "who_key": "ARCH Venture Fund IX, 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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "ARCH Venture Fund IX, L.P. moves to a 15.3% passive stake in SANA", "source_url": "https://www.sec.gov/Archives/edgar/data/1666306/0001012975-26-000773-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001346824-26-000166", "src": "13DG", "ticker": "SANA", "cik": "1770121", "company": "Sana Biotechnology, Inc.", "company_raw": "Sana Biotechnology, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "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": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "RA CAPITAL MANAGEMENT, L.P. takes a 6.3% passive stake in SANA", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001346824-26-000166-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-14", "mins": 248567}], "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": "Sana Biotechnology, Inc. - Common Stock", "new_value": "Sana Biotechnology, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001770121", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001770121", "applied": 1, "detected_at": "2026-10-27T10:11:36.229850"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002115339-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001012975-26-000773", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001193125-26-342395", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342371", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "PRIMARY DOCUMENT", "accession": "0001480212-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001309988-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001645041-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001836301-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001757533-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001376247-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001480212-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001612312-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001770121-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "Material event", "accession": "0001193125-26-259532", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-21", "title": "Form SCHEDULE 13G", "accession": "0001346824-26-000166", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226674", "price_sensitive": true}, {"form": "S-8", "date": "2026-05-11", "title": "Employee share plan", "accession": "0001193125-26-216824", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216769", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216758", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001193125-26-174895", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001193125-26-174886", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-24", "title": "Proxy statement", "accession": "0001193125-26-174883", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-174531", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-13", "title": "Prospectus", "accession": "0001193125-26-153046", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-13", "title": "Material event", "accession": "0001193125-26-152868", "price_sensitive": true}], "performance": {"ticker": "SANA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 16.47, "volume": 677828.0}, {"date": "2021-07-28", "close": 16.91, "volume": 491833.0}, {"date": "2021-07-29", "close": 17.15, "volume": 276514.0}, {"date": "2021-07-30", "close": 16.29, "volume": 335482.0}, {"date": "2021-08-02", "close": 16.55, "volume": 486774.0}, {"date": "2021-08-03", "close": 17.61, "volume": 333090.0}, {"date": "2021-08-04", "close": 18.62, "volume": 611701.0}, {"date": "2021-08-05", "close": 19.4, "volume": 352201.0}, {"date": "2021-08-06", "close": 19.47, "volume": 399714.0}, {"date": "2021-08-09", "close": 19.28, "volume": 413206.0}, {"date": "2021-08-10", "close": 20.33, "volume": 800722.0}, {"date": "2021-08-11", "close": 20.85, "volume": 695756.0}, {"date": "2021-08-12", "close": 20.6, "volume": 605313.0}, {"date": "2021-08-13", "close": 20.37, "volume": 405719.0}, {"date": "2021-08-16", "close": 19.95, "volume": 436356.0}, {"date": "2021-08-17", "close": 20.89, "volume": 717362.0}, {"date": "2021-08-18", "close": 20.78, "volume": 458942.0}, {"date": "2021-08-19", "close": 20.62, "volume": 843933.0}, {"date": "2021-08-20", "close": 22.5, "volume": 971973.0}, {"date": "2021-08-23", "close": 23.15, "volume": 1040185.0}, {"date": "2021-08-24", "close": 23.94, "volume": 875873.0}, {"date": "2021-08-25", "close": 21.92, "volume": 900117.0}, {"date": "2021-08-26", "close": 22.81, "volume": 850973.0}, {"date": "2021-08-27", "close": 24.24, "volume": 1123566.0}, {"date": "2021-08-30", "close": 23.88, "volume": 859754.0}, {"date": "2021-08-31", "close": 23.99, "volume": 813453.0}, {"date": "2021-09-01", "close": 24.72, "volume": 1261254.0}, {"date": "2021-09-02", "close": 24.5, "volume": 1115768.0}, {"date": "2021-09-03", "close": 24.74, "volume": 1222513.0}, {"date": "2021-09-07", "close": 23.69, "volume": 948194.0}, {"date": "2021-09-08", "close": 23.41, "volume": 948883.0}, {"date": "2021-09-09", "close": 24.63, "volume": 1327567.0}, {"date": "2021-09-10", "close": 24.77, "volume": 1109886.0}, {"date": "2021-09-13", "close": 24.77, "volume": 1182138.0}, {"date": "2021-09-14", "close": 24.63, "volume": 1063017.0}, {"date": "2021-09-15", "close": 25.88, "volume": 2097648.0}, {"date": "2021-09-16", "close": 25.71, "volume": 1840871.0}, {"date": "2021-09-17", "close": 24.98, "volume": 13308530.0}, {"date": "2021-09-20", "close": 23.57, "volume": 1978354.0}, {"date": "2021-09-21", "close": 23.7, "volume": 1328266.0}, {"date": "2021-09-22", "close": 22.38, "volume": 733394.0}, {"date": "2021-09-23", "close": 23.01, "volume": 472568.0}, {"date": "2021-09-24", "close": 21.65, "volume": 397857.0}, {"date": "2021-09-27", "close": 21.84, "volume": 725051.0}, {"date": "2021-09-28", "close": 22.81, "volume": 592876.0}, {"date": "2021-09-29", "close": 21.55, "volume": 326250.0}, {"date": "2021-09-30", "close": 22.52, "volume": 452601.0}, {"date": "2021-10-01", "close": 21.29, "volume": 648949.0}, {"date": "2021-10-04", "close": 20.04, "volume": 637403.0}, {"date": "2021-10-05", "close": 20.29, "volume": 455794.0}, {"date": "2021-10-06", "close": 20.34, "volume": 458619.0}, {"date": "2021-10-07", "close": 20.19, "volume": 462906.0}, {"date": "2021-10-08", "close": 19.65, "volume": 380148.0}, {"date": "2021-10-11", "close": 19.81, "volume": 388017.0}, {"date": "2021-10-12", "close": 19.68, "volume": 552106.0}, {"date": "2021-10-13", "close": 19.87, "volume": 322183.0}, {"date": "2021-10-14", "close": 20.8, "volume": 292632.0}, {"date": "2021-10-15", "close": 20.79, "volume": 323204.0}, {"date": "2021-10-18", "close": 20.27, "volume": 442183.0}, {"date": "2021-10-19", "close": 19.96, "volume": 708854.0}, {"date": "2021-10-20", "close": 19.58, "volume": 356030.0}, {"date": "2021-10-21", "close": 19.92, "volume": 632380.0}, {"date": "2021-10-22", "close": 20.07, "volume": 458936.0}, {"date": "2021-10-25", "close": 20.28, "volume": 408118.0}, {"date": "2021-10-26", "close": 21.18, "volume": 533951.0}, {"date": "2021-10-27", "close": 20.5, "volume": 228422.0}, {"date": "2021-10-28", "close": 21.24, "volume": 293489.0}, {"date": "2021-10-29", "close": 20.74, "volume": 245882.0}, {"date": "2021-11-01", "close": 22.38, "volume": 310509.0}, {"date": "2021-11-02", "close": 22.39, "volume": 191594.0}, {"date": "2021-11-03", "close": 23.15, "volume": 402334.0}, {"date": "2021-11-04", "close": 23.0, "volume": 307734.0}, {"date": "2021-11-05", "close": 22.74, "volume": 381251.0}, {"date": "2021-11-08", "close": 21.82, "volume": 411794.0}, {"date": "2021-11-09", "close": 21.44, "volume": 509063.0}, {"date": "2021-11-10", "close": 20.94, "volume": 588455.0}, {"date": "2021-11-11", "close": 21.77, "volume": 371819.0}, {"date": "2021-11-12", "close": 22.0, "volume": 433543.0}, {"date": "2021-11-15", "close": 21.45, "volume": 283958.0}, {"date": "2021-11-16", "close": 21.12, "volume": 1463154.0}, {"date": "2021-11-17", "close": 21.87, "volume": 524720.0}, {"date": "2021-11-18", "close": 20.94, "volume": 535486.0}, {"date": "2021-11-19", "close": 21.31, "volume": 297216.0}, {"date": "2021-11-22", "close": 19.0, "volume": 546822.0}, {"date": "2021-11-23", "close": 18.54, "volume": 783043.0}, {"date": "2021-11-24", "close": 18.97, "volume": 387288.0}, {"date": "2021-11-26", "close": 18.37, "volume": 252433.0}, {"date": "2021-11-29", "close": 17.77, "volume": 473956.0}, {"date": "2021-11-30", "close": 19.01, "volume": 1040999.0}, {"date": "2021-12-01", "close": 17.62, "volume": 462507.0}, {"date": "2021-12-02", "close": 18.37, "volume": 449239.0}, {"date": "2021-12-03", "close": 16.67, "volume": 616432.0}, {"date": "2021-12-06", "close": 16.36, "volume": 1354240.0}, {"date": "2021-12-07", "close": 17.64, "volume": 597794.0}, {"date": "2021-12-08", "close": 18.37, "volume": 364050.0}, {"date": "2021-12-09", "close": 17.94, "volume": 1282428.0}, {"date": "2021-12-10", "close": 17.65, "volume": 796995.0}, {"date": "2021-12-13", "close": 18.27, "volume": 668960.0}, {"date": "2021-12-14", "close": 16.75, "volume": 819282.0}, {"date": "2021-12-15", "close": 17.01, "volume": 873415.0}, {"date": "2021-12-16", "close": 16.39, "volume": 767592.0}, {"date": "2021-12-17", "close": 16.81, "volume": 3358938.0}, {"date": "2021-12-20", "close": 16.03, "volume": 945077.0}, {"date": "2021-12-21", "close": 16.24, "volume": 638631.0}, {"date": "2021-12-22", "close": 15.72, "volume": 702986.0}, {"date": "2021-12-23", "close": 16.38, "volume": 732409.0}, {"date": "2021-12-27", "close": 15.35, "volume": 420625.0}, {"date": "2021-12-28", "close": 15.18, "volume": 480333.0}, {"date": "2021-12-29", "close": 15.39, "volume": 543343.0}, {"date": "2021-12-30", "close": 15.75, "volume": 357061.0}, {"date": "2021-12-31", "close": 15.48, "volume": 457716.0}, {"date": "2022-01-03", "close": 15.58, "volume": 484059.0}, {"date": "2022-01-04", "close": 15.4, "volume": 561982.0}, {"date": "2022-01-05", "close": 13.11, "volume": 930881.0}, {"date": "2022-01-06", "close": 12.83, "volume": 814121.0}, {"date": "2022-01-07", "close": 12.72, "volume": 511442.0}, {"date": "2022-01-10", "close": 12.3, "volume": 680523.0}, {"date": "2022-01-11", "close": 12.56, "volume": 591559.0}, {"date": "2022-01-12", "close": 11.84, "volume": 948032.0}, {"date": "2022-01-13", "close": 11.52, "volume": 963928.0}, {"date": "2022-01-14", "close": 11.37, "volume": 1302626.0}, {"date": "2022-01-18", "close": 9.85, "volume": 1326696.0}, {"date": "2022-01-19", "close": 9.16, "volume": 1987350.0}, {"date": "2022-01-20", "close": 8.85, "volume": 1415681.0}, {"date": "2022-01-21", "close": 8.63, "volume": 1076151.0}, {"date": "2022-01-24", "close": 9.01, "volume": 1411889.0}, {"date": "2022-01-25", "close": 8.51, "volume": 803576.0}, {"date": "2022-01-26", "close": 8.1, "volume": 942310.0}, {"date": "2022-01-27", "close": 7.95, "volume": 1248908.0}, {"date": "2022-01-28", "close": 8.06, "volume": 2553563.0}, {"date": "2022-01-31", "close": 8.76, "volume": 1039501.0}, {"date": "2022-02-01", "close": 8.81, "volume": 806838.0}, {"date": "2022-02-02", "close": 7.98, "volume": 1022970.0}, {"date": "2022-02-03", "close": 7.64, "volume": 1297502.0}, {"date": "2022-02-04", "close": 7.68, "volume": 1137661.0}, {"date": "2022-02-07", "close": 7.89, "volume": 949908.0}, {"date": "2022-02-08", "close": 7.6, "volume": 1324735.0}, {"date": "2022-02-09", "close": 7.89, "volume": 1563902.0}, {"date": "2022-02-10", "close": 7.37, "volume": 1479136.0}, {"date": "2022-02-11", "close": 6.92, "volume": 872313.0}, {"date": "2022-02-14", "close": 6.77, "volume": 813430.0}, {"date": "2022-02-15", "close": 7.17, "volume": 708014.0}, {"date": "2022-02-16", "close": 6.92, "volume": 560226.0}, {"date": "2022-02-17", "close": 6.31, "volume": 1335512.0}, {"date": "2022-02-18", "close": 6.14, "volume": 1539637.0}, {"date": "2022-02-22", "close": 6.19, "volume": 1642222.0}, {"date": "2022-02-23", "close": 5.95, "volume": 731933.0}, {"date": "2022-02-24", "close": 6.35, "volume": 945612.0}, {"date": "2022-02-25", "close": 6.48, "volume": 620860.0}, {"date": "2022-02-28", "close": 6.46, "volume": 753214.0}, {"date": "2022-03-01", "close": 6.03, "volume": 864065.0}, {"date": "2022-03-02", "close": 5.99, "volume": 535163.0}, {"date": "2022-03-03", "close": 5.7, "volume": 704820.0}, {"date": "2022-03-04", "close": 5.4, "volume": 784905.0}, {"date": "2022-03-07", "close": 5.24, "volume": 1094530.0}, {"date": "2022-03-08", "close": 5.36, "volume": 695181.0}, {"date": "2022-03-09", "close": 5.89, "volume": 757650.0}, {"date": "2022-03-10", "close": 5.85, "volume": 647075.0}, {"date": "2022-03-11", "close": 5.68, "volume": 1249391.0}, {"date": "2022-03-14", "close": 5.28, "volume": 1400565.0}, {"date": "2022-03-15", "close": 5.74, "volume": 1049465.0}, {"date": "2022-03-16", "close": 6.38, "volume": 1391623.0}, {"date": "2022-03-17", "close": 6.95, "volume": 1689025.0}, {"date": "2022-03-18", "close": 7.36, "volume": 5798468.0}, {"date": "2022-03-21", "close": 6.86, "volume": 1614771.0}, {"date": "2022-03-22", "close": 7.46, "volume": 1537114.0}, {"date": "2022-03-23", "close": 7.49, "volume": 2052550.0}, {"date": "2022-03-24", "close": 7.32, "volume": 1030546.0}, {"date": "2022-03-25", "close": 7.06, "volume": 776320.0}, {"date": "2022-03-28", "close": 7.04, "volume": 1079712.0}, {"date": "2022-03-29", "close": 8.16, "volume": 1954482.0}, {"date": "2022-03-30", "close": 8.15, "volume": 2495609.0}, {"date": "2022-03-31", "close": 8.26, "volume": 1396770.0}, {"date": "2022-04-01", "close": 8.68, "volume": 1792884.0}, {"date": "2022-04-04", "close": 9.15, "volume": 1891527.0}, {"date": "2022-04-05", "close": 8.68, "volume": 2021079.0}, {"date": "2022-04-06", "close": 9.01, "volume": 1737223.0}, {"date": "2022-04-07", "close": 8.7, "volume": 1293204.0}, {"date": "2022-04-08", "close": 8.65, "volume": 1656730.0}, {"date": "2022-04-11", "close": 8.69, "volume": 1620543.0}, {"date": "2022-04-12", "close": 9.0, "volume": 1785778.0}, {"date": "2022-04-13", "close": 9.35, "volume": 1324385.0}, {"date": "2022-04-14", "close": 8.36, "volume": 757674.0}, {"date": "2022-04-18", "close": 7.49, "volume": 1782123.0}, {"date": "2022-04-19", "close": 7.53, "volume": 1459509.0}, {"date": "2022-04-20", "close": 8.12, "volume": 1707166.0}, {"date": "2022-04-21", "close": 7.9, "volume": 1584722.0}, {"date": "2022-04-22", "close": 7.52, "volume": 1636355.0}, {"date": "2022-04-25", "close": 8.05, "volume": 1343767.0}, {"date": "2022-04-26", "close": 7.31, "volume": 1541639.0}, {"date": "2022-04-27", "close": 7.18, "volume": 1257274.0}, {"date": "2022-04-28", "close": 7.47, "volume": 1380907.0}, {"date": "2022-04-29", "close": 7.55, "volume": 1054238.0}, {"date": "2022-05-02", "close": 7.82, "volume": 1551324.0}, {"date": "2022-05-03", "close": 7.94, "volume": 621884.0}, {"date": "2022-05-04", "close": 8.62, "volume": 1396391.0}, {"date": "2022-05-05", "close": 7.66, "volume": 1162653.0}, {"date": "2022-05-06", "close": 6.38, "volume": 1782512.0}, {"date": "2022-05-09", "close": 5.72, "volume": 1706670.0}, {"date": "2022-05-10", "close": 6.24, "volume": 1929862.0}, {"date": "2022-05-11", "close": 5.4, "volume": 2053909.0}, {"date": "2022-05-12", "close": 4.83, "volume": 4261244.0}, {"date": "2022-05-13", "close": 5.04, "volume": 2132348.0}, {"date": "2022-05-16", "close": 4.9, "volume": 1807109.0}, {"date": "2022-05-17", "close": 5.05, "volume": 2016365.0}, {"date": "2022-05-18", "close": 4.39, "volume": 1454369.0}, {"date": "2022-05-19", "close": 4.53, "volume": 1600417.0}, {"date": "2022-05-20", "close": 4.48, "volume": 2308771.0}, {"date": "2022-05-23", "close": 4.4, "volume": 989778.0}, {"date": "2022-05-24", "close": 4.24, "volume": 1414167.0}, {"date": "2022-05-25", "close": 4.37, "volume": 1166565.0}, {"date": "2022-05-26", "close": 4.53, "volume": 1063343.0}, {"date": "2022-05-27", "close": 4.93, "volume": 1650287.0}, {"date": "2022-05-31", "close": 5.13, "volume": 2458689.0}, {"date": "2022-06-01", "close": 4.97, "volume": 1110132.0}, {"date": "2022-06-02", "close": 5.43, "volume": 1016789.0}, {"date": "2022-06-03", "close": 5.59, "volume": 1697397.0}, {"date": "2022-06-06", "close": 4.95, "volume": 1225023.0}, {"date": "2022-06-07", "close": 5.22, "volume": 2269138.0}, {"date": "2022-06-08", "close": 5.4, "volume": 1365766.0}, {"date": "2022-06-09", "close": 5.07, "volume": 903383.0}, {"date": "2022-06-10", "close": 4.65, "volume": 1325568.0}, {"date": "2022-06-13", "close": 4.16, "volume": 1170221.0}, {"date": "2022-06-14", "close": 4.12, "volume": 1307840.0}, {"date": "2022-06-15", "close": 4.34, "volume": 1152341.0}, {"date": "2022-06-16", "close": 4.24, "volume": 1260390.0}, {"date": "2022-06-17", "close": 5.15, "volume": 2580724.0}, {"date": "2022-06-21", "close": 5.74, "volume": 1763489.0}, {"date": "2022-06-22", "close": 5.74, "volume": 2170766.0}, {"date": "2022-06-23", "close": 6.69, "volume": 2516255.0}, {"date": "2022-06-24", "close": 7.01, "volume": 5068553.0}, {"date": "2022-06-27", "close": 6.52, "volume": 2395266.0}, {"date": "2022-06-28", "close": 6.32, "volume": 1508392.0}, {"date": "2022-06-29", "close": 6.25, "volume": 1198244.0}, {"date": "2022-06-30", "close": 6.43, "volume": 2262921.0}, {"date": "2022-07-01", "close": 6.51, "volume": 1422377.0}, {"date": "2022-07-05", "close": 7.51, "volume": 1912502.0}, {"date": "2022-07-06", "close": 7.77, "volume": 1559563.0}, {"date": "2022-07-07", "close": 8.33, "volume": 1409596.0}, {"date": "2022-07-08", "close": 8.83, "volume": 1568626.0}, {"date": "2022-07-11", "close": 7.94, "volume": 1584087.0}, {"date": "2022-07-12", "close": 7.73, "volume": 1056170.0}, {"date": "2022-07-13", "close": 7.73, "volume": 1124958.0}, {"date": "2022-07-14", "close": 7.46, "volume": 1137108.0}, {"date": "2022-07-15", "close": 7.61, "volume": 852173.0}, {"date": "2022-07-18", "close": 7.47, "volume": 1568409.0}, {"date": "2022-07-19", "close": 8.56, "volume": 1250067.0}, {"date": "2022-07-20", "close": 9.04, "volume": 1455013.0}, {"date": "2022-07-21", "close": 8.99, "volume": 757222.0}, {"date": "2022-07-22", "close": 7.46, "volume": 1590415.0}, {"date": "2022-07-25", "close": 7.49, "volume": 945441.0}, {"date": "2022-07-26", "close": 7.54, "volume": 978773.0}, {"date": "2022-07-27", "close": 7.9, "volume": 1028463.0}, {"date": "2022-07-28", "close": 7.28, "volume": 846412.0}, {"date": "2022-07-29", "close": 6.68, "volume": 1332629.0}, {"date": "2022-08-01", "close": 6.1, "volume": 1126026.0}, {"date": "2022-08-02", "close": 6.16, "volume": 1131480.0}, {"date": "2022-08-03", "close": 6.73, "volume": 1412782.0}, {"date": "2022-08-04", "close": 7.41, "volume": 1797523.0}, {"date": "2022-08-05", "close": 8.23, "volume": 1866467.0}, {"date": "2022-08-08", "close": 8.55, "volume": 1322122.0}, {"date": "2022-08-09", "close": 7.96, "volume": 1246543.0}, {"date": "2022-08-10", "close": 8.17, "volume": 1582266.0}, {"date": "2022-08-11", "close": 8.18, "volume": 2231697.0}, {"date": "2022-08-12", "close": 8.41, "volume": 1330841.0}, {"date": "2022-08-15", "close": 8.44, "volume": 1047456.0}, {"date": "2022-08-16", "close": 7.92, "volume": 1017671.0}, {"date": "2022-08-17", "close": 7.58, "volume": 1024438.0}, {"date": "2022-08-18", "close": 7.21, "volume": 879487.0}, {"date": "2022-08-19", "close": 6.72, "volume": 4579393.0}, {"date": "2022-08-22", "close": 6.66, "volume": 1109282.0}, {"date": "2022-08-23", "close": 7.14, "volume": 1227493.0}, {"date": "2022-08-24", "close": 7.75, "volume": 938189.0}, {"date": "2022-08-25", "close": 7.71, "volume": 867103.0}, {"date": "2022-08-26", "close": 6.84, "volume": 1099513.0}, {"date": "2022-08-29", "close": 6.44, "volume": 980684.0}, {"date": "2022-08-30", "close": 6.64, "volume": 857616.0}, {"date": "2022-08-31", "close": 6.81, "volume": 980000.0}, {"date": "2022-09-01", "close": 6.76, "volume": 984143.0}, {"date": "2022-09-02", "close": 6.53, "volume": 1264718.0}, {"date": "2022-09-06", "close": 6.23, "volume": 1084841.0}, {"date": "2022-09-07", "close": 6.86, "volume": 1115906.0}, {"date": "2022-09-08", "close": 7.32, "volume": 852423.0}, {"date": "2022-09-09", "close": 7.1, "volume": 603481.0}, {"date": "2022-09-12", "close": 7.03, "volume": 983265.0}, {"date": "2022-09-13", "close": 6.71, "volume": 2129070.0}, {"date": "2022-09-14", "close": 6.64, "volume": 1500312.0}, {"date": "2022-09-15", "close": 7.13, "volume": 1289169.0}, {"date": "2022-09-16", "close": 6.52, "volume": 3808944.0}, {"date": "2022-09-19", "close": 6.56, "volume": 1119080.0}, {"date": "2022-09-20", "close": 6.68, "volume": 645704.0}, {"date": "2022-09-21", "close": 6.41, "volume": 765267.0}, {"date": "2022-09-22", "close": 6.26, "volume": 681494.0}, {"date": "2022-09-23", "close": 5.93, "volume": 1137337.0}, {"date": "2022-09-26", "close": 5.8, "volume": 745716.0}, {"date": "2022-09-27", "close": 5.98, "volume": 1199269.0}, {"date": "2022-09-28", "close": 6.25, "volume": 1180112.0}, {"date": "2022-09-29", "close": 5.58, "volume": 1040542.0}, {"date": "2022-09-30", "close": 6.0, "volume": 1690400.0}, {"date": "2022-10-03", "close": 6.01, "volume": 877139.0}, {"date": "2022-10-04", "close": 6.46, "volume": 948420.0}, {"date": "2022-10-05", "close": 6.23, "volume": 586675.0}, {"date": "2022-10-06", "close": 6.32, "volume": 722728.0}, {"date": "2022-10-07", "close": 5.49, "volume": 1453320.0}, {"date": "2022-10-10", "close": 5.52, "volume": 775741.0}, {"date": "2022-10-11", "close": 5.58, "volume": 745554.0}, {"date": "2022-10-12", "close": 5.58, "volume": 669377.0}, {"date": "2022-10-13", "close": 5.62, "volume": 766012.0}, {"date": "2022-10-14", "close": 5.07, "volume": 842217.0}, {"date": "2022-10-17", "close": 5.2, "volume": 1156013.0}, {"date": "2022-10-18", "close": 5.41, "volume": 875306.0}, {"date": "2022-10-19", "close": 5.19, "volume": 1277708.0}, {"date": "2022-10-20", "close": 5.24, "volume": 741948.0}, {"date": "2022-10-21", "close": 5.57, "volume": 958135.0}, {"date": "2022-10-24", "close": 5.41, "volume": 597987.0}, {"date": "2022-10-25", "close": 5.67, "volume": 718885.0}, {"date": "2022-10-26", "close": 5.78, "volume": 729653.0}, {"date": "2022-10-27", "close": 5.59, "volume": 638635.0}, {"date": "2022-10-28", "close": 6.0, "volume": 928512.0}, {"date": "2022-10-31", "close": 5.8, "volume": 1521100.0}, {"date": "2022-11-01", "close": 5.82, "volume": 759697.0}, {"date": "2022-11-02", "close": 5.81, "volume": 845471.0}, {"date": "2022-11-03", "close": 5.0, "volume": 1908972.0}, {"date": "2022-11-04", "close": 5.15, "volume": 867144.0}, {"date": "2022-11-07", "close": 4.56, "volume": 1218004.0}, {"date": "2022-11-08", "close": 4.61, "volume": 736326.0}, {"date": "2022-11-09", "close": 4.63, "volume": 744266.0}, {"date": "2022-11-10", "close": 5.28, "volume": 1946540.0}, {"date": "2022-11-11", "close": 6.02, "volume": 1254448.0}, {"date": "2022-11-14", "close": 5.97, "volume": 1391630.0}, {"date": "2022-11-15", "close": 5.55, "volume": 1638754.0}, {"date": "2022-11-16", "close": 4.9, "volume": 1571451.0}, {"date": "2022-11-17", "close": 4.68, "volume": 1071439.0}, {"date": "2022-11-18", "close": 4.76, "volume": 827888.0}, {"date": "2022-11-21", "close": 4.66, "volume": 597064.0}, {"date": "2022-11-22", "close": 4.72, "volume": 497944.0}, {"date": "2022-11-23", "close": 4.83, "volume": 593476.0}, {"date": "2022-11-25", "close": 4.83, "volume": 211940.0}, {"date": "2022-11-28", "close": 4.66, "volume": 826971.0}, {"date": "2022-11-29", "close": 4.71, "volume": 856054.0}, {"date": "2022-11-30", "close": 4.99, "volume": 1889539.0}, {"date": "2022-12-01", "close": 4.43, "volume": 1444257.0}, {"date": "2022-12-02", "close": 4.53, "volume": 1164483.0}, {"date": "2022-12-05", "close": 4.35, "volume": 906778.0}, {"date": "2022-12-06", "close": 4.31, "volume": 866673.0}, {"date": "2022-12-07", "close": 4.48, "volume": 534577.0}, {"date": "2022-12-08", "close": 4.43, "volume": 377495.0}, {"date": "2022-12-09", "close": 4.13, "volume": 605085.0}, {"date": "2022-12-12", "close": 4.42, "volume": 1005023.0}, {"date": "2022-12-13", "close": 4.52, "volume": 694284.0}, {"date": "2022-12-14", "close": 4.28, "volume": 767171.0}, {"date": "2022-12-15", "close": 3.9, "volume": 1265813.0}, {"date": "2022-12-16", "close": 3.67, "volume": 2620341.0}, {"date": "2022-12-19", "close": 3.42, "volume": 1316612.0}, {"date": "2022-12-20", "close": 3.55, "volume": 1514311.0}, {"date": "2022-12-21", "close": 3.59, "volume": 889630.0}, {"date": "2022-12-22", "close": 3.57, "volume": 776128.0}, {"date": "2022-12-23", "close": 3.39, "volume": 732196.0}, {"date": "2022-12-27", "close": 3.19, "volume": 653525.0}, {"date": "2022-12-28", "close": 3.3, "volume": 888891.0}, {"date": "2022-12-29", "close": 3.79, "volume": 1503930.0}, {"date": "2022-12-30", "close": 3.95, "volume": 961211.0}, {"date": "2023-01-03", "close": 3.73, "volume": 724525.0}, {"date": "2023-01-04", "close": 4.02, "volume": 943791.0}, {"date": "2023-01-05", "close": 3.73, "volume": 981701.0}, {"date": "2023-01-06", "close": 3.63, "volume": 783922.0}, {"date": "2023-01-09", "close": 3.74, "volume": 773225.0}, {"date": "2023-01-10", "close": 3.92, "volume": 632663.0}, {"date": "2023-01-11", "close": 4.39, "volume": 1163387.0}, {"date": "2023-01-12", "close": 4.57, "volume": 1812972.0}, {"date": "2023-01-13", "close": 4.73, "volume": 1924716.0}, {"date": "2023-01-17", "close": 4.72, "volume": 1147708.0}, {"date": "2023-01-18", "close": 4.38, "volume": 916738.0}, {"date": "2023-01-19", "close": 4.18, "volume": 828219.0}, {"date": "2023-01-20", "close": 4.54, "volume": 1233501.0}, {"date": "2023-01-23", "close": 4.6, "volume": 884809.0}, {"date": "2023-01-24", "close": 4.71, "volume": 824166.0}, {"date": "2023-01-25", "close": 4.69, "volume": 569913.0}, {"date": "2023-01-26", "close": 4.61, "volume": 783017.0}, {"date": "2023-01-27", "close": 4.81, "volume": 1167272.0}, {"date": "2023-01-30", "close": 4.65, "volume": 962173.0}, {"date": "2023-01-31", "close": 4.56, "volume": 1082801.0}, {"date": "2023-02-01", "close": 4.71, "volume": 1019250.0}, {"date": "2023-02-02", "close": 4.92, "volume": 1370783.0}, {"date": "2023-02-03", "close": 4.68, "volume": 641236.0}, {"date": "2023-02-06", "close": 4.72, "volume": 664089.0}, {"date": "2023-02-07", "close": 4.76, "volume": 729579.0}, {"date": "2023-02-08", "close": 4.48, "volume": 800737.0}, {"date": "2023-02-09", "close": 4.36, "volume": 837722.0}, {"date": "2023-02-10", "close": 4.26, "volume": 918052.0}, {"date": "2023-02-13", "close": 4.28, "volume": 725888.0}, {"date": "2023-02-14", "close": 4.53, "volume": 632600.0}, {"date": "2023-02-15", "close": 4.64, "volume": 575896.0}, {"date": "2023-02-16", "close": 4.31, "volume": 600604.0}, {"date": "2023-02-17", "close": 4.38, "volume": 618191.0}, {"date": "2023-02-21", "close": 3.98, "volume": 1124430.0}, {"date": "2023-02-22", "close": 4.07, "volume": 985882.0}, {"date": "2023-02-23", "close": 3.99, "volume": 750924.0}, {"date": "2023-02-24", "close": 3.76, "volume": 1357995.0}, {"date": "2023-02-27", "close": 3.7, "volume": 1209829.0}, {"date": "2023-02-28", "close": 3.67, "volume": 1436180.0}, {"date": "2023-03-01", "close": 3.59, "volume": 842391.0}, {"date": "2023-03-02", "close": 3.76, "volume": 1229325.0}, {"date": "2023-03-03", "close": 3.9, "volume": 686026.0}, {"date": "2023-03-06", "close": 3.54, "volume": 1007101.0}, {"date": "2023-03-07", "close": 3.73, "volume": 825837.0}, {"date": "2023-03-08", "close": 3.59, "volume": 913772.0}, {"date": "2023-03-09", "close": 3.34, "volume": 1052393.0}, {"date": "2023-03-10", "close": 3.16, "volume": 1602228.0}, {"date": "2023-03-13", "close": 3.49, "volume": 1512802.0}, {"date": "2023-03-14", "close": 3.44, "volume": 1003877.0}, {"date": "2023-03-15", "close": 3.42, "volume": 873383.0}, {"date": "2023-03-16", "close": 3.26, "volume": 877986.0}, {"date": "2023-03-17", "close": 3.5, "volume": 2943308.0}, {"date": "2023-03-20", "close": 3.52, "volume": 895763.0}, {"date": "2023-03-21", "close": 3.5, "volume": 734254.0}, {"date": "2023-03-22", "close": 3.27, "volume": 1006177.0}, {"date": "2023-03-23", "close": 3.25, "volume": 952545.0}, {"date": "2023-03-24", "close": 3.23, "volume": 933894.0}, {"date": "2023-03-27", "close": 3.34, "volume": 565050.0}, {"date": "2023-03-28", "close": 3.13, "volume": 522470.0}, {"date": "2023-03-29", "close": 3.27, "volume": 684378.0}, {"date": "2023-03-30", "close": 3.11, "volume": 701163.0}, {"date": "2023-03-31", "close": 3.27, "volume": 1163013.0}, {"date": "2023-04-03", "close": 3.22, "volume": 625612.0}, {"date": "2023-04-04", "close": 3.22, "volume": 1216854.0}, {"date": "2023-04-05", "close": 3.24, "volume": 1858834.0}, {"date": "2023-04-06", "close": 3.29, "volume": 883379.0}, {"date": "2023-04-10", "close": 3.28, "volume": 816583.0}, {"date": "2023-04-11", "close": 3.65, "volume": 1152560.0}, {"date": "2023-04-12", "close": 3.75, "volume": 1352994.0}, {"date": "2023-04-13", "close": 4.9, "volume": 5128687.0}, {"date": "2023-04-14", "close": 5.19, "volume": 2579353.0}, {"date": "2023-04-17", "close": 5.64, "volume": 2578253.0}, {"date": "2023-04-18", "close": 5.55, "volume": 2217149.0}, {"date": "2023-04-19", "close": 5.59, "volume": 1429879.0}, {"date": "2023-04-20", "close": 5.11, "volume": 1453677.0}, {"date": "2023-04-21", "close": 5.24, "volume": 1207236.0}, {"date": "2023-04-24", "close": 5.03, "volume": 1015544.0}, {"date": "2023-04-25", "close": 5.25, "volume": 1150004.0}, {"date": "2023-04-26", "close": 5.23, "volume": 721046.0}, {"date": "2023-04-27", "close": 5.19, "volume": 739868.0}, {"date": "2023-04-28", "close": 5.29, "volume": 671018.0}, {"date": "2023-05-01", "close": 5.47, "volume": 991291.0}, {"date": "2023-05-02", "close": 5.05, "volume": 1930597.0}, {"date": "2023-05-03", "close": 5.5, "volume": 1700731.0}, {"date": "2023-05-04", "close": 5.75, "volume": 1462951.0}, {"date": "2023-05-05", "close": 5.7, "volume": 1154046.0}, {"date": "2023-05-08", "close": 5.54, "volume": 809844.0}, {"date": "2023-05-09", "close": 6.11, "volume": 1628944.0}, {"date": "2023-05-10", "close": 6.58, "volume": 1791195.0}, {"date": "2023-05-11", "close": 6.48, "volume": 1569715.0}, {"date": "2023-05-12", "close": 6.37, "volume": 986643.0}, {"date": "2023-05-15", "close": 7.52, "volume": 3379770.0}, {"date": "2023-05-16", "close": 7.24, "volume": 1523618.0}, {"date": "2023-05-17", "close": 7.48, "volume": 1490461.0}, {"date": "2023-05-18", "close": 7.22, "volume": 1565732.0}, {"date": "2023-05-19", "close": 7.12, "volume": 1424390.0}, {"date": "2023-05-22", "close": 7.53, "volume": 1600315.0}, {"date": "2023-05-23", "close": 7.09, "volume": 2585135.0}, {"date": "2023-05-24", "close": 6.48, "volume": 1881211.0}, {"date": "2023-05-25", "close": 6.24, "volume": 1295009.0}, {"date": "2023-05-26", "close": 6.28, "volume": 1098789.0}, {"date": "2023-05-30", "close": 5.8, "volume": 1676093.0}, {"date": "2023-05-31", "close": 6.02, "volume": 1246246.0}, {"date": "2023-06-01", "close": 6.1, "volume": 824886.0}, {"date": "2023-06-02", "close": 6.43, "volume": 1250575.0}, {"date": "2023-06-05", "close": 6.22, "volume": 633064.0}, {"date": "2023-06-06", "close": 6.34, "volume": 1143760.0}, {"date": "2023-06-07", "close": 6.21, "volume": 888576.0}, {"date": "2023-06-08", "close": 6.7, "volume": 1117399.0}, {"date": "2023-06-09", "close": 6.2, "volume": 1015158.0}, {"date": "2023-06-12", "close": 6.57, "volume": 1861402.0}, {"date": "2023-06-13", "close": 6.42, "volume": 1933819.0}, {"date": "2023-06-14", "close": 6.3, "volume": 1152818.0}, {"date": "2023-06-15", "close": 6.5, "volume": 1063491.0}, {"date": "2023-06-16", "close": 6.19, "volume": 3172939.0}, {"date": "2023-06-20", "close": 6.19, "volume": 885995.0}, {"date": "2023-06-21", "close": 5.86, "volume": 5478679.0}, {"date": "2023-06-22", "close": 5.62, "volume": 1024073.0}, {"date": "2023-06-23", "close": 5.71, "volume": 1425904.0}, {"date": "2023-06-26", "close": 6.01, "volume": 811151.0}, {"date": "2023-06-27", "close": 6.2, "volume": 719125.0}, {"date": "2023-06-28", "close": 6.26, "volume": 845533.0}, {"date": "2023-06-29", "close": 5.9, "volume": 1198407.0}, {"date": "2023-06-30", "close": 5.96, "volume": 880999.0}, {"date": "2023-07-03", "close": 6.04, "volume": 411744.0}, {"date": "2023-07-05", "close": 6.02, "volume": 675874.0}, {"date": "2023-07-06", "close": 5.92, "volume": 527245.0}, {"date": "2023-07-07", "close": 5.99, "volume": 604735.0}, {"date": "2023-07-10", "close": 6.15, "volume": 1167407.0}, {"date": "2023-07-11", "close": 6.11, "volume": 497034.0}, {"date": "2023-07-12", "close": 6.23, "volume": 718878.0}, {"date": "2023-07-13", "close": 5.93, "volume": 815257.0}, {"date": "2023-07-14", "close": 5.78, "volume": 951889.0}, {"date": "2023-07-17", "close": 6.12, "volume": 2067161.0}, {"date": "2023-07-18", "close": 6.0, "volume": 1266108.0}, {"date": "2023-07-19", "close": 5.98, "volume": 842853.0}, {"date": "2023-07-20", "close": 5.86, "volume": 1765469.0}, {"date": "2023-07-21", "close": 6.12, "volume": 628131.0}, {"date": "2023-07-24", "close": 5.98, "volume": 743369.0}, {"date": "2023-07-25", "close": 5.92, "volume": 373004.0}, {"date": "2023-07-26", "close": 5.94, "volume": 536526.0}, {"date": "2023-07-27", "close": 5.69, "volume": 1179736.0}, {"date": "2023-07-28", "close": 5.82, "volume": 811737.0}, {"date": "2023-07-31", "close": 5.86, "volume": 1095544.0}, {"date": "2023-08-01", "close": 5.73, "volume": 654150.0}, {"date": "2023-08-02", "close": 5.59, "volume": 786329.0}, {"date": "2023-08-03", "close": 5.43, "volume": 786125.0}, {"date": "2023-08-04", "close": 5.38, "volume": 724532.0}, {"date": "2023-08-07", "close": 5.12, "volume": 1065026.0}, {"date": "2023-08-08", "close": 5.52, "volume": 1331890.0}, {"date": "2023-08-09", "close": 5.61, "volume": 909473.0}, {"date": "2023-08-10", "close": 5.48, "volume": 695127.0}, {"date": "2023-08-11", "close": 5.46, "volume": 554320.0}, {"date": "2023-08-14", "close": 5.4, "volume": 891536.0}, {"date": "2023-08-15", "close": 5.38, "volume": 673161.0}, {"date": "2023-08-16", "close": 5.38, "volume": 1077341.0}, {"date": "2023-08-17", "close": 5.38, "volume": 524380.0}, {"date": "2023-08-18", "close": 5.44, "volume": 612090.0}, {"date": "2023-08-21", "close": 5.56, "volume": 500844.0}, {"date": "2023-08-22", "close": 5.6, "volume": 493226.0}, {"date": "2023-08-23", "close": 5.45, "volume": 545621.0}, {"date": "2023-08-24", "close": 5.38, "volume": 764053.0}, {"date": "2023-08-25", "close": 5.45, "volume": 464294.0}, {"date": "2023-08-28", "close": 5.53, "volume": 1071492.0}, {"date": "2023-08-29", "close": 5.4, "volume": 310405.0}, {"date": "2023-08-30", "close": 5.49, "volume": 606529.0}, {"date": "2023-08-31", "close": 5.35, "volume": 712504.0}, {"date": "2023-09-01", "close": 5.34, "volume": 909261.0}, {"date": "2023-09-05", "close": 5.8, "volume": 1138328.0}, {"date": "2023-09-06", "close": 5.92, "volume": 744717.0}, {"date": "2023-09-07", "close": 5.54, "volume": 639075.0}, {"date": "2023-09-08", "close": 5.51, "volume": 687293.0}, {"date": "2023-09-11", "close": 5.57, "volume": 600084.0}, {"date": "2023-09-12", "close": 5.69, "volume": 579289.0}, {"date": "2023-09-13", "close": 5.135, "volume": 2672209.0}, {"date": "2023-09-14", "close": 4.505, "volume": 1733729.0}, {"date": "2023-09-15", "close": 4.47, "volume": 2194675.0}, {"date": "2023-09-18", "close": 4.23, "volume": 1103368.0}, {"date": "2023-09-19", "close": 4.39, "volume": 814372.0}, {"date": "2023-09-20", "close": 4.22, "volume": 931639.0}, {"date": "2023-09-21", "close": 3.96, "volume": 871830.0}, {"date": "2023-09-22", "close": 3.83, "volume": 888216.0}, {"date": "2023-09-25", "close": 3.93, "volume": 1826484.0}, {"date": "2023-09-26", "close": 3.77, "volume": 1738621.0}, {"date": "2023-09-27", "close": 3.97, "volume": 1175487.0}, {"date": "2023-09-28", "close": 3.99, "volume": 1395822.0}, {"date": "2023-09-29", "close": 3.87, "volume": 1020828.0}, {"date": "2023-10-02", "close": 3.58, "volume": 1329114.0}, {"date": "2023-10-03", "close": 3.61, "volume": 2793496.0}, {"date": "2023-10-04", "close": 3.66, "volume": 2246096.0}, {"date": "2023-10-05", "close": 3.77, "volume": 1251179.0}, {"date": "2023-10-06", "close": 3.8, "volume": 1009906.0}, {"date": "2023-10-09", "close": 3.65, "volume": 710792.0}, {"date": "2023-10-10", "close": 3.8, "volume": 1207876.0}, {"date": "2023-10-11", "close": 3.46, "volume": 1138587.0}, {"date": "2023-10-12", "close": 3.2, "volume": 1442618.0}, {"date": "2023-10-13", "close": 3.35, "volume": 1321687.0}, {"date": "2023-10-16", "close": 3.06, "volume": 1606177.0}, {"date": "2023-10-17", "close": 3.11, "volume": 3265992.0}, {"date": "2023-10-18", "close": 3.1, "volume": 1211815.0}, {"date": "2023-10-19", "close": 2.99, "volume": 1230832.0}, {"date": "2023-10-20", "close": 3.06, "volume": 1085977.0}, {"date": "2023-10-23", "close": 3.0, "volume": 1696684.0}, {"date": "2023-10-24", "close": 2.98, "volume": 1039131.0}, {"date": "2023-10-25", "close": 2.81, "volume": 1047472.0}, {"date": "2023-10-26", "close": 2.92, "volume": 1067940.0}, {"date": "2023-10-27", "close": 2.8, "volume": 1704071.0}, {"date": "2023-10-30", "close": 2.96, "volume": 957087.0}, {"date": "2023-10-31", "close": 2.96, "volume": 892474.0}, {"date": "2023-11-01", "close": 3.09, "volume": 1108237.0}, {"date": "2023-11-02", "close": 3.08, "volume": 1136763.0}, {"date": "2023-11-03", "close": 3.53, "volume": 1734487.0}, {"date": "2023-11-06", "close": 3.43, "volume": 1819016.0}, {"date": "2023-11-07", "close": 3.88, "volume": 1928391.0}, {"date": "2023-11-08", "close": 3.34, "volume": 1724626.0}, {"date": "2023-11-09", "close": 3.305, "volume": 1822691.0}, {"date": "2023-11-10", "close": 3.37, "volume": 1325418.0}, {"date": "2023-11-13", "close": 3.48, "volume": 984652.0}, {"date": "2023-11-14", "close": 3.8, "volume": 1374493.0}, {"date": "2023-11-15", "close": 4.24, "volume": 1916769.0}, {"date": "2023-11-16", "close": 3.92, "volume": 1421959.0}, {"date": "2023-11-17", "close": 4.2, "volume": 1434264.0}, {"date": "2023-11-20", "close": 4.3, "volume": 1379674.0}, {"date": "2023-11-21", "close": 4.01, "volume": 778537.0}, {"date": "2023-11-22", "close": 4.25, "volume": 746840.0}, {"date": "2023-11-24", "close": 4.38, "volume": 597363.0}, {"date": "2023-11-27", "close": 4.24, "volume": 1668561.0}, {"date": "2023-11-28", "close": 4.24, "volume": 659643.0}, {"date": "2023-11-29", "close": 4.19, "volume": 1686379.0}, {"date": "2023-11-30", "close": 4.06, "volume": 1844000.0}, {"date": "2023-12-01", "close": 4.04, "volume": 1544649.0}, {"date": "2023-12-04", "close": 4.09, "volume": 1519126.0}, {"date": "2023-12-05", "close": 4.005, "volume": 1050608.0}, {"date": "2023-12-06", "close": 3.85, "volume": 1093453.0}, {"date": "2023-12-07", "close": 3.9, "volume": 984114.0}, {"date": "2023-12-08", "close": 3.72, "volume": 718505.0}, {"date": "2023-12-11", "close": 3.64, "volume": 1717533.0}, {"date": "2023-12-12", "close": 3.4, "volume": 996720.0}, {"date": "2023-12-13", "close": 3.62, "volume": 3080289.0}, {"date": "2023-12-14", "close": 3.99, "volume": 2029465.0}, {"date": "2023-12-15", "close": 4.01, "volume": 3808830.0}, {"date": "2023-12-18", "close": 3.75, "volume": 1311066.0}, {"date": "2023-12-19", "close": 4.26, "volume": 1927289.0}, {"date": "2023-12-20", "close": 4.1, "volume": 2250046.0}, {"date": "2023-12-21", "close": 4.11, "volume": 1216210.0}, {"date": "2023-12-22", "close": 4.37, "volume": 1479989.0}, {"date": "2023-12-26", "close": 4.55, "volume": 970063.0}, {"date": "2023-12-27", "close": 4.27, "volume": 1475441.0}, {"date": "2023-12-28", "close": 4.35, "volume": 1375819.0}, {"date": "2023-12-29", "close": 4.08, "volume": 1396630.0}, {"date": "2024-01-02", "close": 4.2, "volume": 1277404.0}, {"date": "2024-01-03", "close": 4.7, "volume": 3890769.0}, {"date": "2024-01-04", "close": 4.9, "volume": 3893495.0}, {"date": "2024-01-05", "close": 5.1, "volume": 5036840.0}, {"date": "2024-01-08", "close": 5.08, "volume": 3105178.0}, {"date": "2024-01-09", "close": 5.155, "volume": 2175375.0}, {"date": "2024-01-10", "close": 7.18, "volume": 63367910.0}, {"date": "2024-01-11", "close": 6.63, "volume": 9415034.0}, {"date": "2024-01-12", "close": 6.325, "volume": 4080906.0}, {"date": "2024-01-16", "close": 6.36, "volume": 2963387.0}, {"date": "2024-01-17", "close": 6.12, "volume": 2632826.0}, {"date": "2024-01-18", "close": 5.65, "volume": 2848512.0}, {"date": "2024-01-19", "close": 5.06, "volume": 4273298.0}, {"date": "2024-01-22", "close": 5.39, "volume": 1707037.0}, {"date": "2024-01-23", "close": 5.35, "volume": 1585386.0}, {"date": "2024-01-24", "close": 5.32, "volume": 2399556.0}, {"date": "2024-01-25", "close": 5.35, "volume": 1851574.0}, {"date": "2024-01-26", "close": 5.47, "volume": 1376829.0}, {"date": "2024-01-29", "close": 5.98, "volume": 1377105.0}, {"date": "2024-01-30", "close": 5.65, "volume": 1154768.0}, {"date": "2024-01-31", "close": 5.49, "volume": 1398992.0}, {"date": "2024-02-01", "close": 5.83, "volume": 998791.0}, {"date": "2024-02-02", "close": 5.74, "volume": 1013331.0}, {"date": "2024-02-05", "close": 6.03, "volume": 1112685.0}, {"date": "2024-02-06", "close": 6.29, "volume": 1293384.0}, {"date": "2024-02-07", "close": 6.1, "volume": 1075674.0}, {"date": "2024-02-08", "close": 6.16, "volume": 9274200.0}, {"date": "2024-02-09", "close": 6.47, "volume": 2059246.0}, {"date": "2024-02-12", "close": 6.3, "volume": 2010744.0}, {"date": "2024-02-13", "close": 6.27, "volume": 2518753.0}, {"date": "2024-02-14", "close": 7.22, "volume": 3874987.0}, {"date": "2024-02-15", "close": 8.52, "volume": 5200780.0}, {"date": "2024-02-16", "close": 8.68, "volume": 3444868.0}, {"date": "2024-02-20", "close": 8.14, "volume": 1950923.0}, {"date": "2024-02-21", "close": 7.99, "volume": 2409664.0}, {"date": "2024-02-22", "close": 8.09, "volume": 1344447.0}, {"date": "2024-02-23", "close": 8.285, "volume": 1666328.0}, {"date": "2024-02-26", "close": 8.45, "volume": 1369642.0}, {"date": "2024-02-27", "close": 9.94, "volume": 4358255.0}, {"date": "2024-02-28", "close": 10.67, "volume": 3351538.0}, {"date": "2024-02-29", "close": 10.04, "volume": 3314471.0}, {"date": "2024-03-01", "close": 11.27, "volume": 5333207.0}, {"date": "2024-03-04", "close": 9.46, "volume": 5047064.0}, {"date": "2024-03-05", "close": 9.81, "volume": 2199658.0}, {"date": "2024-03-06", "close": 9.73, "volume": 3377516.0}, {"date": "2024-03-07", "close": 9.58, "volume": 1695994.0}, {"date": "2024-03-08", "close": 9.5, "volume": 1402076.0}, {"date": "2024-03-11", "close": 9.5, "volume": 1299091.0}, {"date": "2024-03-12", "close": 9.27, "volume": 978510.0}, {"date": "2024-03-13", "close": 9.85, "volume": 1159024.0}, {"date": "2024-03-14", "close": 9.05, "volume": 1755946.0}, {"date": "2024-03-15", "close": 8.88, "volume": 2708498.0}, {"date": "2024-03-18", "close": 8.91, "volume": 1213482.0}, {"date": "2024-03-19", "close": 8.65, "volume": 1693676.0}, {"date": "2024-03-20", "close": 8.95, "volume": 2096499.0}, {"date": "2024-03-21", "close": 9.15, "volume": 1031607.0}, {"date": "2024-03-22", "close": 9.15, "volume": 984210.0}, {"date": "2024-03-25", "close": 9.09, "volume": 1111688.0}, {"date": "2024-03-26", "close": 9.46, "volume": 1133152.0}, {"date": "2024-03-27", "close": 10.0, "volume": 1319527.0}, {"date": "2024-03-28", "close": 10.0, "volume": 1255317.0}, {"date": "2024-04-01", "close": 10.12, "volume": 1269593.0}, {"date": "2024-04-02", "close": 8.82, "volume": 1799736.0}, {"date": "2024-04-03", "close": 9.16, "volume": 1308897.0}, {"date": "2024-04-04", "close": 8.51, "volume": 1291055.0}, {"date": "2024-04-05", "close": 9.01, "volume": 976743.0}, {"date": "2024-04-08", "close": 9.09, "volume": 842925.0}, {"date": "2024-04-09", "close": 9.34, "volume": 909445.0}, {"date": "2024-04-10", "close": 9.0, "volume": 1110421.0}, {"date": "2024-04-11", "close": 9.36, "volume": 868045.0}, {"date": "2024-04-12", "close": 8.96, "volume": 1469457.0}, {"date": "2024-04-15", "close": 8.55, "volume": 1675518.0}, {"date": "2024-04-16", "close": 8.41, "volume": 1364022.0}, {"date": "2024-04-17", "close": 8.26, "volume": 1364434.0}, {"date": "2024-04-18", "close": 7.73, "volume": 1882326.0}, {"date": "2024-04-19", "close": 7.61, "volume": 3379017.0}, {"date": "2024-04-22", "close": 7.93, "volume": 2126514.0}, {"date": "2024-04-23", "close": 8.09, "volume": 1688156.0}, {"date": "2024-04-24", "close": 8.58, "volume": 1221006.0}, {"date": "2024-04-25", "close": 8.5, "volume": 1825504.0}, {"date": "2024-04-26", "close": 8.72, "volume": 1612114.0}, {"date": "2024-04-29", "close": 9.08, "volume": 1323785.0}, {"date": "2024-04-30", "close": 9.0, "volume": 1808070.0}, {"date": "2024-05-01", "close": 9.63, "volume": 2482763.0}, {"date": "2024-05-02", "close": 9.78, "volume": 1494343.0}, {"date": "2024-05-03", "close": 10.44, "volume": 3311426.0}, {"date": "2024-05-06", "close": 10.0, "volume": 1733286.0}, {"date": "2024-05-07", "close": 10.04, "volume": 850431.0}, {"date": "2024-05-08", "close": 9.49, "volume": 1254556.0}, {"date": "2024-05-09", "close": 7.5, "volume": 5695358.0}, {"date": "2024-05-10", "close": 7.56, "volume": 3844896.0}, {"date": "2024-05-13", "close": 7.91, "volume": 1741935.0}, {"date": "2024-05-14", "close": 8.6, "volume": 2359896.0}, {"date": "2024-05-15", "close": 9.27, "volume": 1494014.0}, {"date": "2024-05-16", "close": 8.55, "volume": 1126685.0}, {"date": "2024-05-17", "close": 8.73, "volume": 1264834.0}, {"date": "2024-05-20", "close": 8.63, "volume": 1121171.0}, {"date": "2024-05-21", "close": 8.3, "volume": 1284008.0}, {"date": "2024-05-22", "close": 8.26, "volume": 1074008.0}, {"date": "2024-05-23", "close": 7.98, "volume": 1692576.0}, {"date": "2024-05-24", "close": 8.02, "volume": 799658.0}, {"date": "2024-05-28", "close": 7.8, "volume": 1153071.0}, {"date": "2024-05-29", "close": 7.75, "volume": 1169671.0}, {"date": "2024-05-30", "close": 7.61, "volume": 1367060.0}, {"date": "2024-05-31", "close": 7.5, "volume": 2569190.0}, {"date": "2024-06-03", "close": 7.81, "volume": 1574804.0}, {"date": "2024-06-04", "close": 7.5, "volume": 1070184.0}, {"date": "2024-06-05", "close": 7.83, "volume": 1083979.0}, {"date": "2024-06-06", "close": 7.36, "volume": 1124019.0}, {"date": "2024-06-07", "close": 6.98, "volume": 1124266.0}, {"date": "2024-06-10", "close": 6.92, "volume": 2359559.0}, {"date": "2024-06-11", "close": 6.89, "volume": 3203614.0}, {"date": "2024-06-12", "close": 6.82, "volume": 2421441.0}, {"date": "2024-06-13", "close": 7.15, "volume": 1197646.0}, {"date": "2024-06-14", "close": 6.08, "volume": 1911027.0}, {"date": "2024-06-17", "close": 6.0, "volume": 1862340.0}, {"date": "2024-06-18", "close": 5.68, "volume": 1968253.0}, {"date": "2024-06-20", "close": 5.23, "volume": 2478563.0}, {"date": "2024-06-21", "close": 5.51, "volume": 3225372.0}, {"date": "2024-06-24", "close": 5.54, "volume": 1499651.0}, {"date": "2024-06-25", "close": 5.42, "volume": 1901522.0}, {"date": "2024-06-26", "close": 5.25, "volume": 2288264.0}, {"date": "2024-06-27", "close": 5.4, "volume": 1911957.0}, {"date": "2024-06-28", "close": 5.46, "volume": 9210101.0}, {"date": "2024-07-01", "close": 5.47, "volume": 1299908.0}, {"date": "2024-07-02", "close": 5.35, "volume": 1291807.0}, {"date": "2024-07-03", "close": 5.22, "volume": 678008.0}, {"date": "2024-07-05", "close": 5.09, "volume": 996872.0}, {"date": "2024-07-08", "close": 5.08, "volume": 1559266.0}, {"date": "2024-07-09", "close": 5.23, "volume": 992988.0}, {"date": "2024-07-10", "close": 5.18, "volume": 961212.0}, {"date": "2024-07-11", "close": 5.66, "volume": 2028032.0}, {"date": "2024-07-12", "close": 5.95, "volume": 1418517.0}, {"date": "2024-07-15", "close": 6.36, "volume": 2280957.0}, {"date": "2024-07-16", "close": 6.86, "volume": 6802169.0}, {"date": "2024-07-17", "close": 6.38, "volume": 2336365.0}, {"date": "2024-07-18", "close": 5.93, "volume": 1899498.0}, {"date": "2024-07-19", "close": 5.8, "volume": 1224082.0}, {"date": "2024-07-22", "close": 6.11, "volume": 1395975.0}, {"date": "2024-07-23", "close": 6.29, "volume": 1292585.0}, {"date": "2024-07-24", "close": 6.12, "volume": 1204323.0}, {"date": "2024-07-25", "close": 6.05, "volume": 1827378.0}, {"date": "2024-07-26", "close": 6.4, "volume": 1358288.0}, {"date": "2024-07-29", "close": 6.15, "volume": 1164391.0}, {"date": "2024-07-30", "close": 5.87, "volume": 1174930.0}, {"date": "2024-07-31", "close": 6.09, "volume": 1099235.0}, {"date": "2024-08-01", "close": 5.36, "volume": 1729231.0}, {"date": "2024-08-02", "close": 5.04, "volume": 1747382.0}, {"date": "2024-08-05", "close": 4.84, "volume": 2312119.0}, {"date": "2024-08-06", "close": 4.96, "volume": 1244137.0}, {"date": "2024-08-07", "close": 4.72, "volume": 1282125.0}, {"date": "2024-08-08", "close": 4.66, "volume": 1674868.0}, {"date": "2024-08-09", "close": 4.91, "volume": 2261241.0}, {"date": "2024-08-12", "close": 4.89, "volume": 968571.0}, {"date": "2024-08-13", "close": 4.9, "volume": 1236500.0}, {"date": "2024-08-14", "close": 4.75, "volume": 1113593.0}, {"date": "2024-08-15", "close": 4.99, "volume": 1251436.0}, {"date": "2024-08-16", "close": 4.99, "volume": 965160.0}, {"date": "2024-08-19", "close": 5.04, "volume": 2532352.0}, {"date": "2024-08-20", "close": 5.01, "volume": 1102174.0}, {"date": "2024-08-21", "close": 5.3, "volume": 1472090.0}, {"date": "2024-08-22", "close": 5.71, "volume": 2227963.0}, {"date": "2024-08-23", "close": 5.84, "volume": 1651327.0}, {"date": "2024-08-26", "close": 5.84, "volume": 730020.0}, {"date": "2024-08-27", "close": 5.78, "volume": 1312750.0}, {"date": "2024-08-28", "close": 5.85, "volume": 835088.0}, {"date": "2024-08-29", "close": 6.11, "volume": 1192723.0}, {"date": "2024-08-30", "close": 6.05, "volume": 1495729.0}, {"date": "2024-09-03", "close": 5.6, "volume": 1170456.0}, {"date": "2024-09-04", "close": 5.5, "volume": 893510.0}, {"date": "2024-09-05", "close": 5.41, "volume": 945127.0}, {"date": "2024-09-06", "close": 5.04, "volume": 1322630.0}, {"date": "2024-09-09", "close": 5.03, "volume": 1614791.0}, {"date": "2024-09-10", "close": 5.0, "volume": 999784.0}, {"date": "2024-09-11", "close": 4.99, "volume": 1141215.0}, {"date": "2024-09-12", "close": 4.53, "volume": 1601750.0}, {"date": "2024-09-13", "close": 4.47, "volume": 2648277.0}, {"date": "2024-09-16", "close": 4.36, "volume": 1400713.0}, {"date": "2024-09-17", "close": 4.3, "volume": 1391687.0}, {"date": "2024-09-18", "close": 4.29, "volume": 1585363.0}, {"date": "2024-09-19", "close": 4.62, "volume": 1432647.0}, {"date": "2024-09-20", "close": 4.25, "volume": 2822013.0}, {"date": "2024-09-23", "close": 4.09, "volume": 1190788.0}, {"date": "2024-09-24", "close": 4.09, "volume": 1654340.0}, {"date": "2024-09-25", "close": 3.76, "volume": 2893511.0}, {"date": "2024-09-26", "close": 4.27, "volume": 1726705.0}, {"date": "2024-09-27", "close": 4.28, "volume": 1200593.0}, {"date": "2024-09-30", "close": 4.16, "volume": 2293617.0}, {"date": "2024-10-01", "close": 4.24, "volume": 1498667.0}, {"date": "2024-10-02", "close": 4.36, "volume": 2103284.0}, {"date": "2024-10-03", "close": 4.25, "volume": 1301405.0}, {"date": "2024-10-04", "close": 4.23, "volume": 846781.0}, {"date": "2024-10-07", "close": 4.21, "volume": 1434690.0}, {"date": "2024-10-08", "close": 4.08, "volume": 1000662.0}, {"date": "2024-10-09", "close": 3.99, "volume": 824345.0}, {"date": "2024-10-10", "close": 3.83, "volume": 1055242.0}, {"date": "2024-10-11", "close": 3.99, "volume": 962494.0}, {"date": "2024-10-14", "close": 4.01, "volume": 588003.0}, {"date": "2024-10-15", "close": 4.14, "volume": 643665.0}, {"date": "2024-10-16", "close": 4.23, "volume": 914933.0}, {"date": "2024-10-17", "close": 4.06, "volume": 789479.0}, {"date": "2024-10-18", "close": 4.23, "volume": 567289.0}, {"date": "2024-10-21", "close": 3.93, "volume": 842018.0}, {"date": "2024-10-22", "close": 3.9, "volume": 752582.0}, {"date": "2024-10-23", "close": 3.79, "volume": 1062118.0}, {"date": "2024-10-24", "close": 3.81, "volume": 832339.0}, {"date": "2024-10-25", "close": 3.76, "volume": 701877.0}, {"date": "2024-10-28", "close": 3.92, "volume": 1171280.0}, {"date": "2024-10-29", "close": 3.78, "volume": 942010.0}, {"date": "2024-10-30", "close": 3.66, "volume": 1020278.0}, {"date": "2024-10-31", "close": 3.5, "volume": 1085896.0}, {"date": "2024-11-01", "close": 3.66, "volume": 1320321.0}, {"date": "2024-11-04", "close": 3.76, "volume": 807004.0}, {"date": "2024-11-05", "close": 3.39, "volume": 3652429.0}, {"date": "2024-11-06", "close": 3.41, "volume": 1847808.0}, {"date": "2024-11-07", "close": 3.1, "volume": 2715822.0}, {"date": "2024-11-08", "close": 3.005, "volume": 1473720.0}, {"date": "2024-11-11", "close": 2.89, "volume": 1981083.0}, {"date": "2024-11-12", "close": 2.84, "volume": 1883740.0}, {"date": "2024-11-13", "close": 2.66, "volume": 1965112.0}, {"date": "2024-11-14", "close": 2.59, "volume": 1713033.0}, {"date": "2024-11-15", "close": 2.42, "volume": 2638288.0}, {"date": "2024-11-18", "close": 2.34, "volume": 2062081.0}, {"date": "2024-11-19", "close": 2.36, "volume": 1927205.0}, {"date": "2024-11-20", "close": 2.53, "volume": 2062912.0}, {"date": "2024-11-21", "close": 2.35, "volume": 1373356.0}, {"date": "2024-11-22", "close": 2.61, "volume": 1819716.0}, {"date": "2024-11-25", "close": 2.48, "volume": 1943127.0}, {"date": "2024-11-26", "close": 2.45, "volume": 1222052.0}, {"date": "2024-11-27", "close": 2.55, "volume": 1237087.0}, {"date": "2024-11-29", "close": 2.78, "volume": 1595286.0}, {"date": "2024-12-02", "close": 2.85, "volume": 2730986.0}, {"date": "2024-12-03", "close": 2.57, "volume": 1601277.0}, {"date": "2024-12-04", "close": 2.61, "volume": 1745036.0}, {"date": "2024-12-05", "close": 2.295, "volume": 1637337.0}, {"date": "2024-12-06", "close": 2.3, "volume": 1665092.0}, {"date": "2024-12-09", "close": 2.65, "volume": 1223182.0}, {"date": "2024-12-10", "close": 2.48, "volume": 1091317.0}, {"date": "2024-12-11", "close": 2.34, "volume": 1501097.0}, {"date": "2024-12-12", "close": 2.04, "volume": 3635875.0}, {"date": "2024-12-13", "close": 1.89, "volume": 3367986.0}, {"date": "2024-12-16", "close": 1.96, "volume": 2426991.0}, {"date": "2024-12-17", "close": 1.91, "volume": 2828147.0}, {"date": "2024-12-18", "close": 1.685, "volume": 2922190.0}, {"date": "2024-12-19", "close": 1.6, "volume": 3402114.0}, {"date": "2024-12-20", "close": 1.65, "volume": 3201863.0}, {"date": "2024-12-23", "close": 1.63, "volume": 1801236.0}, {"date": "2024-12-24", "close": 1.75, "volume": 807598.0}, {"date": "2024-12-26", "close": 1.7, "volume": 1317287.0}, {"date": "2024-12-27", "close": 1.61, "volume": 1814361.0}, {"date": "2024-12-30", "close": 1.61, "volume": 1623974.0}, {"date": "2024-12-31", "close": 1.63, "volume": 1479556.0}, {"date": "2025-01-02", "close": 1.65, "volume": 1338886.0}, {"date": "2025-01-03", "close": 1.71, "volume": 1836052.0}, {"date": "2025-01-06", "close": 1.75, "volume": 1762422.0}, {"date": "2025-01-07", "close": 1.65, "volume": 28604780.0}, {"date": "2025-01-08", "close": 4.3, "volume": 161196100.0}, {"date": "2025-01-10", "close": 3.66, "volume": 29628910.0}, {"date": "2025-01-13", "close": 3.46, "volume": 12611960.0}, {"date": "2025-01-14", "close": 3.63, "volume": 10803260.0}, {"date": "2025-01-15", "close": 3.86, "volume": 10563520.0}, {"date": "2025-01-16", "close": 3.25, "volume": 13277840.0}, {"date": "2025-01-17", "close": 3.16, "volume": 5400918.0}, {"date": "2025-01-21", "close": 2.92, "volume": 6816738.0}, {"date": "2025-01-22", "close": 3.5, "volume": 14329590.0}, {"date": "2025-01-23", "close": 3.49, "volume": 6780105.0}, {"date": "2025-01-24", "close": 3.38, "volume": 5667046.0}, {"date": "2025-01-27", "close": 3.37, "volume": 5507147.0}, {"date": "2025-01-28", "close": 3.41, "volume": 2901193.0}, {"date": "2025-01-29", "close": 3.25, "volume": 4120615.0}, {"date": "2025-01-30", "close": 3.49, "volume": 5324172.0}, {"date": "2025-01-31", "close": 3.22, "volume": 3712723.0}, {"date": "2025-02-03", "close": 3.06, "volume": 4478201.0}, {"date": "2025-02-04", "close": 3.17, "volume": 2052071.0}, {"date": "2025-02-05", "close": 3.32, "volume": 2765118.0}, {"date": "2025-02-06", "close": 3.26, "volume": 2834159.0}, {"date": "2025-02-07", "close": 2.99, "volume": 3708059.0}, {"date": "2025-02-10", "close": 2.735, "volume": 3528474.0}, {"date": "2025-02-11", "close": 2.755, "volume": 2270396.0}, {"date": "2025-02-12", "close": 2.84, "volume": 2043788.0}, {"date": "2025-02-13", "close": 2.81, "volume": 1523575.0}, {"date": "2025-02-14", "close": 3.16, "volume": 5276273.0}, {"date": "2025-02-18", "close": 3.02, "volume": 3004675.0}, {"date": "2025-02-19", "close": 3.09, "volume": 2413978.0}, {"date": "2025-02-20", "close": 3.06, "volume": 1290557.0}, {"date": "2025-02-21", "close": 3.01, "volume": 2230528.0}, {"date": "2025-02-24", "close": 2.88, "volume": 2586387.0}, {"date": "2025-02-25", "close": 2.59, "volume": 3466424.0}, {"date": "2025-02-26", "close": 2.605, "volume": 2176275.0}, {"date": "2025-02-27", "close": 2.59, "volume": 2496804.0}, {"date": "2025-02-28", "close": 2.61, "volume": 2722151.0}, {"date": "2025-03-03", "close": 2.43, "volume": 3053574.0}, {"date": "2025-03-04", "close": 2.56, "volume": 4005052.0}, {"date": "2025-03-05", "close": 2.55, "volume": 2530088.0}, {"date": "2025-03-06", "close": 2.55, "volume": 2991513.0}, {"date": "2025-03-07", "close": 2.58, "volume": 2238194.0}, {"date": "2025-03-10", "close": 2.52, "volume": 2056435.0}, {"date": "2025-03-11", "close": 2.75, "volume": 2248016.0}, {"date": "2025-03-12", "close": 2.92, "volume": 1975974.0}, {"date": "2025-03-13", "close": 2.655, "volume": 2444775.0}, {"date": "2025-03-14", "close": 2.93, "volume": 2993114.0}, {"date": "2025-03-17", "close": 2.77, "volume": 4015071.0}, {"date": "2025-03-18", "close": 2.28, "volume": 10685040.0}, {"date": "2025-03-19", "close": 2.34, "volume": 4886868.0}, {"date": "2025-03-20", "close": 2.26, "volume": 3195272.0}, {"date": "2025-03-21", "close": 2.31, "volume": 4938352.0}, {"date": "2025-03-24", "close": 2.42, "volume": 2321591.0}, {"date": "2025-03-25", "close": 2.15, "volume": 3499469.0}, {"date": "2025-03-26", "close": 1.81, "volume": 4603737.0}, {"date": "2025-03-27", "close": 1.845, "volume": 3659994.0}, {"date": "2025-03-28", "close": 1.71, "volume": 2761525.0}, {"date": "2025-03-31", "close": 1.68, "volume": 6902297.0}, {"date": "2025-04-01", "close": 1.5, "volume": 3727457.0}, {"date": "2025-04-02", "close": 1.63, "volume": 3351691.0}, {"date": "2025-04-03", "close": 1.37, "volume": 6776645.0}, {"date": "2025-04-04", "close": 1.48, "volume": 5310999.0}, {"date": "2025-04-07", "close": 1.53, "volume": 7785456.0}, {"date": "2025-04-08", "close": 1.34, "volume": 9389943.0}, {"date": "2025-04-09", "close": 1.55, "volume": 4640898.0}, {"date": "2025-04-10", "close": 1.53, "volume": 4251020.0}, {"date": "2025-04-11", "close": 1.76, "volume": 5517179.0}, {"date": "2025-04-14", "close": 1.81, "volume": 2949068.0}, {"date": "2025-04-15", "close": 1.7, "volume": 2167083.0}, {"date": "2025-04-16", "close": 1.58, "volume": 1820600.0}, {"date": "2025-04-17", "close": 1.65, "volume": 1350567.0}, {"date": "2025-04-21", "close": 1.59, "volume": 1437645.0}, {"date": "2025-04-22", "close": 1.73, "volume": 1905547.0}, {"date": "2025-04-23", "close": 1.71, "volume": 2640173.0}, {"date": "2025-04-24", "close": 1.77, "volume": 1581030.0}, {"date": "2025-04-25", "close": 1.77, "volume": 2299739.0}, {"date": "2025-04-28", "close": 1.76, "volume": 1694864.0}, {"date": "2025-04-29", "close": 1.71, "volume": 1622276.0}, {"date": "2025-04-30", "close": 1.9, "volume": 2886847.0}, {"date": "2025-05-01", "close": 1.9, "volume": 1671131.0}, {"date": "2025-05-02", "close": 1.89, "volume": 2907309.0}, {"date": "2025-05-05", "close": 1.87, "volume": 1409227.0}, {"date": "2025-05-06", "close": 1.71, "volume": 2835522.0}, {"date": "2025-05-07", "close": 1.7, "volume": 1579845.0}, {"date": "2025-05-08", "close": 1.81, "volume": 2447126.0}, {"date": "2025-05-09", "close": 1.82, "volume": 4857654.0}, {"date": "2025-05-12", "close": 2.0, "volume": 8698253.0}, {"date": "2025-05-13", "close": 1.795, "volume": 4260693.0}, {"date": "2025-05-14", "close": 1.78, "volume": 2750392.0}, {"date": "2025-05-15", "close": 1.71, "volume": 2843204.0}, {"date": "2025-05-16", "close": 1.745, "volume": 1272675.0}, {"date": "2025-05-19", "close": 1.68, "volume": 4156393.0}, {"date": "2025-05-20", "close": 2.09, "volume": 10250550.0}, {"date": "2025-05-21", "close": 1.96, "volume": 4878169.0}, {"date": "2025-05-22", "close": 2.0, "volume": 3059619.0}, {"date": "2025-05-23", "close": 1.99, "volume": 2314179.0}, {"date": "2025-05-27", "close": 2.0, "volume": 6336574.0}, {"date": "2025-05-28", "close": 2.25, "volume": 4253223.0}, {"date": "2025-05-29", "close": 2.27, "volume": 3094721.0}, {"date": "2025-05-30", "close": 2.17, "volume": 4703807.0}, {"date": "2025-06-02", "close": 2.2, "volume": 2629829.0}, {"date": "2025-06-03", "close": 2.34, "volume": 2824380.0}, {"date": "2025-06-04", "close": 2.32, "volume": 1104503.0}, {"date": "2025-06-05", "close": 2.55, "volume": 6263689.0}, {"date": "2025-06-06", "close": 2.84, "volume": 5921874.0}, {"date": "2025-06-09", "close": 2.83, "volume": 3729647.0}, {"date": "2025-06-10", "close": 2.91, "volume": 3739912.0}, {"date": "2025-06-11", "close": 2.7, "volume": 2933878.0}, {"date": "2025-06-12", "close": 2.54, "volume": 3667664.0}, {"date": "2025-06-13", "close": 2.59, "volume": 2485679.0}, {"date": "2025-06-16", "close": 2.52, "volume": 2373441.0}, {"date": "2025-06-17", "close": 2.81, "volume": 5165809.0}, {"date": "2025-06-18", "close": 2.76, "volume": 3520850.0}, {"date": "2025-06-20", "close": 2.61, "volume": 11689650.0}, {"date": "2025-06-23", "close": 2.6, "volume": 16165240.0}, {"date": "2025-06-24", "close": 2.97, "volume": 5849193.0}, {"date": "2025-06-25", "close": 2.9, "volume": 3533299.0}, {"date": "2025-06-26", "close": 2.87, "volume": 2813043.0}, {"date": "2025-06-27", "close": 2.81, "volume": 5968115.0}, {"date": "2025-06-30", "close": 2.73, "volume": 4799437.0}, {"date": "2025-07-01", "close": 2.83, "volume": 5816326.0}, {"date": "2025-07-02", "close": 2.92, "volume": 7685572.0}, {"date": "2025-07-03", "close": 3.19, "volume": 6180967.0}, {"date": "2025-07-07", "close": 3.1, "volume": 4536904.0}, {"date": "2025-07-08", "close": 3.89, "volume": 14106360.0}, {"date": "2025-07-09", "close": 4.05, "volume": 11623370.0}, {"date": "2025-07-10", "close": 4.06, "volume": 5651631.0}, {"date": "2025-07-11", "close": 4.18, "volume": 5056765.0}, {"date": "2025-07-14", "close": 4.22, "volume": 5837762.0}, {"date": "2025-07-15", "close": 4.18, "volume": 4958417.0}, {"date": "2025-07-16", "close": 4.33, "volume": 3530309.0}, {"date": "2025-07-17", "close": 4.45, "volume": 4190638.0}, {"date": "2025-07-18", "close": 4.63, "volume": 5027741.0}, {"date": "2025-07-21", "close": 4.44, "volume": 5194345.0}, {"date": "2025-07-22", "close": 4.87, "volume": 4159909.0}, {"date": "2025-07-23", "close": 5.14, "volume": 6297443.0}, {"date": "2025-07-24", "close": 5.13, "volume": 6590895.0}, {"date": "2025-07-25", "close": 4.95, "volume": 5328826.0}, {"date": "2025-07-28", "close": 4.88, "volume": 4330867.0}, {"date": "2025-07-29", "close": 4.45, "volume": 5200095.0}, {"date": "2025-07-30", "close": 4.36, "volume": 3281039.0}, {"date": "2025-07-31", "close": 4.06, "volume": 3580505.0}, {"date": "2025-08-01", "close": 3.91, "volume": 4047811.0}, {"date": "2025-08-04", "close": 4.23, "volume": 3672551.0}, {"date": "2025-08-05", "close": 4.26, "volume": 2431704.0}, {"date": "2025-08-06", "close": 4.25, "volume": 2545675.0}, {"date": "2025-08-07", "close": 2.97, "volume": 31400780.0}, {"date": "2025-08-08", "close": 3.0, "volume": 8489902.0}, {"date": "2025-08-11", "close": 2.92, "volume": 6034345.0}, {"date": "2025-08-12", "close": 3.11, "volume": 7475630.0}, {"date": "2025-08-13", "close": 3.33, "volume": 5985496.0}, {"date": "2025-08-14", "close": 3.43, "volume": 4438236.0}, {"date": "2025-08-15", "close": 3.33, "volume": 6149668.0}, {"date": "2025-08-18", "close": 3.4, "volume": 4851142.0}, {"date": "2025-08-19", "close": 3.46, "volume": 4569444.0}, {"date": "2025-08-20", "close": 3.47, "volume": 4893820.0}, {"date": "2025-08-21", "close": 3.6, "volume": 2507624.0}, {"date": "2025-08-22", "close": 3.58, "volume": 3676198.0}, {"date": "2025-08-25", "close": 3.35, "volume": 3032490.0}, {"date": "2025-08-26", "close": 3.22, "volume": 6605922.0}, {"date": "2025-08-27", "close": 3.37, "volume": 4569191.0}, {"date": "2025-08-28", "close": 3.01, "volume": 8695349.0}, {"date": "2025-08-29", "close": 3.06, "volume": 3284528.0}, {"date": "2025-09-02", "close": 2.84, "volume": 4435992.0}, {"date": "2025-09-03", "close": 2.99, "volume": 3953518.0}, {"date": "2025-09-04", "close": 2.98, "volume": 2211469.0}, {"date": "2025-09-05", "close": 2.96, "volume": 3614561.0}, {"date": "2025-09-08", "close": 3.0, "volume": 2567470.0}, {"date": "2025-09-09", "close": 3.02, "volume": 2076659.0}, {"date": "2025-09-10", "close": 2.91, "volume": 3842677.0}, {"date": "2025-09-11", "close": 3.4, "volume": 5587706.0}, {"date": "2025-09-12", "close": 3.22, "volume": 3002537.0}, {"date": "2025-09-15", "close": 3.23, "volume": 4540817.0}, {"date": "2025-09-16", "close": 3.1, "volume": 2309641.0}, {"date": "2025-09-17", "close": 3.04, "volume": 2676886.0}, {"date": "2025-09-18", "close": 3.29, "volume": 4881802.0}, {"date": "2025-09-19", "close": 3.09, "volume": 13041560.0}, {"date": "2025-09-22", "close": 3.25, "volume": 3109087.0}, {"date": "2025-09-23", "close": 3.26, "volume": 2229605.0}, {"date": "2025-09-24", "close": 3.41, "volume": 3128991.0}, {"date": "2025-09-25", "close": 3.39, "volume": 1968183.0}, {"date": "2025-09-26", "close": 3.34, "volume": 3970810.0}, {"date": "2025-09-29", "close": 3.54, "volume": 2864916.0}, {"date": "2025-09-30", "close": 3.55, "volume": 2228872.0}, {"date": "2025-10-01", "close": 3.7, "volume": 2288798.0}, {"date": "2025-10-02", "close": 3.97, "volume": 5391415.0}, {"date": "2025-10-03", "close": 3.96, "volume": 2387668.0}, {"date": "2025-10-06", "close": 4.16, "volume": 2781095.0}, {"date": "2025-10-07", "close": 4.12, "volume": 4106541.0}, {"date": "2025-10-08", "close": 4.53, "volume": 5798083.0}, {"date": "2025-10-09", "close": 4.45, "volume": 4196052.0}, {"date": "2025-10-10", "close": 4.32, "volume": 4691761.0}, {"date": "2025-10-13", "close": 4.345, "volume": 2662138.0}, {"date": "2025-10-14", "close": 4.45, "volume": 2509062.0}, {"date": "2025-10-15", "close": 5.92, "volume": 36027560.0}, {"date": "2025-10-16", "close": 5.305, "volume": 14788930.0}, {"date": "2025-10-17", "close": 5.03, "volume": 8342304.0}, {"date": "2025-10-20", "close": 5.56, "volume": 8624175.0}, {"date": "2025-10-21", "close": 5.71, "volume": 6171628.0}, {"date": "2025-10-22", "close": 5.5, "volume": 5892044.0}, {"date": "2025-10-23", "close": 5.59, "volume": 4471757.0}, {"date": "2025-10-24", "close": 5.59, "volume": 3636657.0}, {"date": "2025-10-27", "close": 5.25, "volume": 4662448.0}, {"date": "2025-10-28", "close": 5.59, "volume": 3208301.0}, {"date": "2025-10-29", "close": 5.37, "volume": 4102373.0}, {"date": "2025-10-30", "close": 4.9, "volume": 4833029.0}, {"date": "2025-10-31", "close": 4.95, "volume": 4391795.0}, {"date": "2025-11-03", "close": 4.57, "volume": 4280574.0}, {"date": "2025-11-04", "close": 4.15, "volume": 3965993.0}, {"date": "2025-11-05", "close": 4.08, "volume": 5258469.0}, {"date": "2025-11-06", "close": 4.05, "volume": 3263484.0}, {"date": "2025-11-07", "close": 4.09, "volume": 5469291.0}, {"date": "2025-11-10", "close": 4.12, "volume": 3450811.0}, {"date": "2025-11-11", "close": 4.24, "volume": 2686867.0}, {"date": "2025-11-12", "close": 4.06, "volume": 3053273.0}, {"date": "2025-11-13", "close": 3.66, "volume": 4396536.0}, {"date": "2025-11-14", "close": 3.99, "volume": 4179882.0}, {"date": "2025-11-17", "close": 3.64, "volume": 4424340.0}, {"date": "2025-11-18", "close": 3.53, "volume": 3639926.0}, {"date": "2025-11-19", "close": 3.4, "volume": 2560126.0}, {"date": "2025-11-20", "close": 3.23, "volume": 4121102.0}, {"date": "2025-11-21", "close": 3.29, "volume": 2989003.0}, {"date": "2025-11-24", "close": 3.54, "volume": 3614803.0}, {"date": "2025-11-25", "close": 3.51, "volume": 3982842.0}, {"date": "2025-11-26", "close": 4.02, "volume": 9700288.0}, {"date": "2025-11-28", "close": 4.3, "volume": 3920721.0}, {"date": "2025-12-01", "close": 4.0, "volume": 5435244.0}, {"date": "2025-12-02", "close": 3.97, "volume": 5811405.0}, {"date": "2025-12-03", "close": 4.47, "volume": 4931441.0}, {"date": "2025-12-04", "close": 5.18, "volume": 11176730.0}, {"date": "2025-12-05", "close": 5.13, "volume": 5897963.0}, {"date": "2025-12-08", "close": 4.63, "volume": 5082624.0}, {"date": "2025-12-09", "close": 4.35, "volume": 4229835.0}, {"date": "2025-12-10", "close": 4.94, "volume": 5354301.0}, {"date": "2025-12-11", "close": 5.0, "volume": 4708808.0}, {"date": "2025-12-12", "close": 5.14, "volume": 8110646.0}, {"date": "2025-12-15", "close": 5.08, "volume": 8153008.0}, {"date": "2025-12-16", "close": 5.0, "volume": 5540631.0}, {"date": "2025-12-17", "close": 4.78, "volume": 4470023.0}, {"date": "2025-12-18", "close": 4.5, "volume": 4452723.0}, {"date": "2025-12-19", "close": 4.36, "volume": 10755730.0}, {"date": "2025-12-22", "close": 4.57, "volume": 3115899.0}, {"date": "2025-12-23", "close": 4.53, "volume": 2146339.0}, {"date": "2025-12-24", "close": 4.53, "volume": 1011925.0}, {"date": "2025-12-26", "close": 4.41, "volume": 1753102.0}, {"date": "2025-12-29", "close": 4.12, "volume": 2843281.0}, {"date": "2025-12-30", "close": 4.08, "volume": 2266941.0}, {"date": "2025-12-31", "close": 4.07, "volume": 2718808.0}, {"date": "2026-01-02", "close": 4.19, "volume": 1493996.0}, {"date": "2026-01-05", "close": 4.06, "volume": 2789481.0}, {"date": "2026-01-06", "close": 4.36, "volume": 3344695.0}, {"date": "2026-01-07", "close": 4.73, "volume": 2850383.0}, {"date": "2026-01-08", "close": 4.52, "volume": 2846454.0}, {"date": "2026-01-09", "close": 4.56, "volume": 2564742.0}, {"date": "2026-01-12", "close": 4.58, "volume": 2031931.0}, {"date": "2026-01-13", "close": 4.7, "volume": 2402740.0}, {"date": "2026-01-14", "close": 4.74, "volume": 2375376.0}, {"date": "2026-01-15", "close": 4.67, "volume": 2819023.0}, {"date": "2026-01-16", "close": 4.58, "volume": 2785326.0}, {"date": "2026-01-20", "close": 4.58, "volume": 3054229.0}, {"date": "2026-01-21", "close": 4.76, "volume": 2276905.0}, {"date": "2026-01-22", "close": 5.0, "volume": 4045584.0}, {"date": "2026-01-23", "close": 4.83, "volume": 2128873.0}, {"date": "2026-01-26", "close": 4.77, "volume": 2104183.0}, {"date": "2026-01-27", "close": 4.97, "volume": 2032105.0}, {"date": "2026-01-28", "close": 4.75, "volume": 2391715.0}, {"date": "2026-01-29", "close": 4.6, "volume": 2001017.0}, {"date": "2026-01-30", "close": 4.43, "volume": 2221230.0}, {"date": "2026-02-02", "close": 4.59, "volume": 1847948.0}, {"date": "2026-02-03", "close": 4.41, "volume": 1644073.0}, {"date": "2026-02-04", "close": 4.07, "volume": 2671624.0}, {"date": "2026-02-05", "close": 3.55, "volume": 3609659.0}, {"date": "2026-02-06", "close": 3.93, "volume": 3273616.0}, {"date": "2026-02-09", "close": 4.0, "volume": 2055342.0}, {"date": "2026-02-10", "close": 3.86, "volume": 1767756.0}, {"date": "2026-02-11", "close": 3.88, "volume": 1724216.0}, {"date": "2026-02-12", "close": 3.79, "volume": 1656546.0}, {"date": "2026-02-13", "close": 3.85, "volume": 1498638.0}, {"date": "2026-02-17", "close": 3.85, "volume": 2038865.0}, {"date": "2026-02-18", "close": 3.93, "volume": 2131933.0}, {"date": "2026-02-19", "close": 4.14, "volume": 1900062.0}, {"date": "2026-02-20", "close": 4.01, "volume": 1846077.0}, {"date": "2026-02-23", "close": 4.07, "volume": 1205591.0}, {"date": "2026-02-24", "close": 4.23, "volume": 1387992.0}, {"date": "2026-02-25", "close": 4.17, "volume": 1431568.0}, {"date": "2026-02-26", "close": 4.27, "volume": 1983711.0}, {"date": "2026-02-27", "close": 4.21, "volume": 1691142.0}, {"date": "2026-03-02", "close": 4.15, "volume": 1933912.0}, {"date": "2026-03-03", "close": 3.93, "volume": 2183661.0}, {"date": "2026-03-04", "close": 3.82, "volume": 2764002.0}, {"date": "2026-03-05", "close": 3.41, "volume": 3953114.0}, {"date": "2026-03-06", "close": 3.15, "volume": 3828891.0}, {"date": "2026-03-09", "close": 3.33, "volume": 2909148.0}, {"date": "2026-03-10", "close": 3.29, "volume": 2428684.0}, {"date": "2026-03-11", "close": 3.15, "volume": 2248702.0}, {"date": "2026-03-12", "close": 3.09, "volume": 3748035.0}, {"date": "2026-03-13", "close": 3.36, "volume": 4554138.0}, {"date": "2026-03-16", "close": 3.27, "volume": 2174886.0}, {"date": "2026-03-17", "close": 3.22, "volume": 1787822.0}, {"date": "2026-03-18", "close": 3.13, "volume": 2173695.0}, {"date": "2026-03-19", "close": 3.17, "volume": 2646828.0}, {"date": "2026-03-20", "close": 3.11, "volume": 9276829.0}, {"date": "2026-03-23", "close": 3.12, "volume": 1424127.0}, {"date": "2026-03-24", "close": 2.92, "volume": 4529353.0}, {"date": "2026-03-25", "close": 3.1, "volume": 3300716.0}, {"date": "2026-03-26", "close": 3.03, "volume": 1792854.0}, {"date": "2026-03-27", "close": 2.77, "volume": 2587152.0}, {"date": "2026-03-30", "close": 2.68, "volume": 3347157.0}, {"date": "2026-03-31", "close": 2.88, "volume": 3473211.0}, {"date": "2026-04-01", "close": 3.05, "volume": 3004237.0}, {"date": "2026-04-02", "close": 3.2, "volume": 3285581.0}, {"date": "2026-04-06", "close": 3.22, "volume": 1744232.0}, {"date": "2026-04-07", "close": 3.15, "volume": 2146489.0}, {"date": "2026-04-08", "close": 3.21, "volume": 2081671.0}, {"date": "2026-04-09", "close": 3.12, "volume": 1584144.0}, {"date": "2026-04-10", "close": 3.09, "volume": 1380091.0}, {"date": "2026-04-13", "close": 3.21, "volume": 4689355.0}, {"date": "2026-04-14", "close": 3.48, "volume": 16419140.0}, {"date": "2026-04-15", "close": 3.44, "volume": 4278085.0}, {"date": "2026-04-16", "close": 3.47, "volume": 2058563.0}, {"date": "2026-04-17", "close": 3.52, "volume": 3259962.0}, {"date": "2026-04-20", "close": 3.82, "volume": 5264695.0}, {"date": "2026-04-21", "close": 3.7, "volume": 4052875.0}, {"date": "2026-04-22", "close": 3.69, "volume": 2321663.0}, {"date": "2026-04-23", "close": 3.44, "volume": 2883333.0}, {"date": "2026-04-24", "close": 3.29, "volume": 2722629.0}, {"date": "2026-04-27", "close": 3.26, "volume": 2872533.0}, {"date": "2026-04-28", "close": 3.35, "volume": 2346775.0}, {"date": "2026-04-29", "close": 3.25, "volume": 3977580.0}, {"date": "2026-04-30", "close": 3.29, "volume": 2972384.0}, {"date": "2026-05-01", "close": 3.27, "volume": 1609714.0}, {"date": "2026-05-04", "close": 3.41, "volume": 1762397.0}, {"date": "2026-05-05", "close": 3.49, "volume": 1670037.0}, {"date": "2026-05-06", "close": 3.64, "volume": 3566392.0}, {"date": "2026-05-07", "close": 3.5, "volume": 2137288.0}, {"date": "2026-05-08", "close": 3.51, "volume": 1635183.0}, {"date": "2026-05-11", "close": 3.56, "volume": 2270500.0}, {"date": "2026-05-12", "close": 3.26, "volume": 4527094.0}, {"date": "2026-05-13", "close": 3.2, "volume": 4248348.0}, {"date": "2026-05-14", "close": 3.14, "volume": 22775870.0}, {"date": "2026-05-15", "close": 3.07, "volume": 3701753.0}, {"date": "2026-05-18", "close": 3.04, "volume": 2950347.0}, {"date": "2026-05-19", "close": 3.06, "volume": 3389513.0}, {"date": "2026-05-20", "close": 3.11, "volume": 2944182.0}, {"date": "2026-05-21", "close": 3.15, "volume": 2070249.0}, {"date": "2026-05-22", "close": 3.07, "volume": 4191412.0}, {"date": "2026-05-26", "close": 3.05, "volume": 4075544.0}, {"date": "2026-05-27", "close": 3.06, "volume": 3545362.0}, {"date": "2026-05-28", "close": 3.13, "volume": 6175016.0}, {"date": "2026-05-29", "close": 3.3, "volume": 5015969.0}, {"date": "2026-06-01", "close": 3.21, "volume": 3401916.0}, {"date": "2026-06-02", "close": 3.24, "volume": 3216744.0}, {"date": "2026-06-03", "close": 3.12, "volume": 2585353.0}, {"date": "2026-06-04", "close": 2.96, "volume": 4219938.0}, {"date": "2026-06-05", "close": 2.68, "volume": 4682430.0}, {"date": "2026-06-08", "close": 2.69, "volume": 3344197.0}, {"date": "2026-06-09", "close": 2.82, "volume": 8767380.0}, {"date": "2026-06-10", "close": 2.82, "volume": 2679772.0}, {"date": "2026-06-11", "close": 2.77, "volume": 2951970.0}, {"date": "2026-06-12", "close": 2.68, "volume": 2254675.0}, {"date": "2026-06-15", "close": 2.85, "volume": 2786004.0}, {"date": "2026-06-16", "close": 2.83, "volume": 2006796.0}, {"date": "2026-06-17", "close": 3.04, "volume": 6254569.0}, {"date": "2026-06-18", "close": 3.15, "volume": 6743940.0}, {"date": "2026-06-22", "close": 3.36, "volume": 3762221.0}, {"date": "2026-06-23", "close": 3.35, "volume": 2862881.0}, {"date": "2026-06-24", "close": 3.28, "volume": 2972517.0}, {"date": "2026-06-25", "close": 3.26, "volume": 2853082.0}, {"date": "2026-06-26", "close": 3.42, "volume": 10365340.0}, {"date": "2026-06-29", "close": 3.45, "volume": 2524100.0}, {"date": "2026-06-30", "close": 3.49, "volume": 2349985.0}, {"date": "2026-07-01", "close": 3.56, "volume": 2876430.0}, {"date": "2026-07-02", "close": 4.01, "volume": 5315387.0}, {"date": "2026-07-06", "close": 3.97, "volume": 3415407.0}, {"date": "2026-07-07", "close": 4.12, "volume": 3728999.0}, {"date": "2026-07-08", "close": 3.98, "volume": 3375677.0}, {"date": "2026-07-09", "close": 3.93, "volume": 2345415.0}, {"date": "2026-07-10", "close": 3.85, "volume": 2904974.0}, {"date": "2026-07-13", "close": 3.64, "volume": 2467739.0}, {"date": "2026-07-14", "close": 3.57, "volume": 2018554.0}, {"date": "2026-07-15", "close": 3.55, "volume": 2116311.0}, {"date": "2026-07-16", "close": 3.17, "volume": 3678477.0}, {"date": "2026-07-17", "close": 3.15, "volume": 2691059.0}, {"date": "2026-07-20", "close": 3.14, "volume": 2039452.0}, {"date": "2026-07-21", "close": 3.16, "volume": 2101130.0}, {"date": "2026-07-22", "close": 3.12, "volume": 1756630.0}, {"date": "2026-07-23", "close": 3.21, "volume": 2237932.0}, {"date": "2026-07-24", "close": 3.18, "volume": 2381132.0}], "refreshing": true}