{"ticker": "STTK", "overview": {"name": "Shattuck Labs, 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": "STTK", "has_prices": true, "as_of": "2026-07-24", "last": 7.43, "prev_close": 7.09, "change": 0.33999999999999986, "change_pct": 0.047954866008462604, "session_volume": 1468070.0, "vwap_5": 7.106929273940427, "vwap_20": 6.809014247151144, "vwap_60": 6.11175058219179, "vwap_250": 3.2861880774578487, "high_52w": 7.88, "low_52w": 1.84, "avg_volume_20": 2047458.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003846", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.3% passive stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003846-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9586}, {"id": "13DG-0001897612-26-000610", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Shattuck Labs, Inc.", "who_key": "Shattuck Labs, 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": "Shattuck Labs, Inc. moves to a 15.3% passive stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1680367/0001897612-26-000610-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0001104659-26-084768", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Redmile Group, LLC moves to a 9.9% activist stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-084768-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159346}, {"id": "13DG-0000947871-26-000624", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ORBIMED ADVISORS LLC moves to a 9.99% activist stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000624-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208306}, {"id": "13DG-0001172661-26-002457", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": null, "country": "", "headline": "Deep Track Capital, LP takes a 5.17% passive stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002457-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209746}, {"id": "13DG-0001104659-26-073086", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Redmile Group, LLC moves to a 9.9% activist stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-073086-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-09", "mins": 211186}, {"id": "13DG-0001897612-26-000496", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Shattuck Labs, Inc.", "who_key": "Shattuck Labs, 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": "Shattuck Labs, Inc. moves to a 13.8% passive stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1680367/0001897612-26-000496-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003846", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BlackRock, Inc. takes a 5.3% passive stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003846-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9586}, {"id": "13DG-0001897612-26-000610", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Shattuck Labs, Inc.", "who_key": "Shattuck Labs, 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": "Shattuck Labs, Inc. moves to a 15.3% passive stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1680367/0001897612-26-000610-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0001104659-26-084768", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Redmile Group, LLC moves to a 9.9% activist stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-084768-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-15", "mins": 159346}, {"id": "13DG-0001172661-26-002457", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Deep Track Capital, LP", "who_key": "Deep Track Capital, LP", "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": null, "country": "", "headline": "Deep Track Capital, LP takes a 5.17% passive stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1856083/0001172661-26-002457-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209746}, {"id": "13DG-0000947871-26-000624", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Orbimed Advisors LLC", "who_key": "ORBIMED ADVISORS LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "ORBIMED ADVISORS LLC moves to a 9.99% activist stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1055951/0000947871-26-000624-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-11", "mins": 208306}, {"id": "13DG-0001104659-26-073086", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Redmile Group, LLC", "who_key": "Redmile Group, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Redmile Group, LLC moves to a 9.9% activist stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1425738/0001104659-26-073086-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-09", "mins": 211186}, {"id": "13DG-0001897612-26-000496", "src": "13DG", "ticker": "STTK", "cik": "1680367", "company": "Shattuck Labs, Inc.", "company_raw": "Shattuck Labs, Inc.", "who": "Shattuck Labs, Inc.", "who_key": "Shattuck Labs, 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": "Shattuck Labs, Inc. moves to a 13.8% passive stake in STTK", "source_url": "https://www.sec.gov/Archives/edgar/data/1680367/0001897612-26-000496-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}], "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": "Shattuck Labs, Inc. - Common Stock", "new_value": "Shattuck Labs, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001680367", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001680367", "applied": 1, "detected_at": "2026-10-27T18:08:46.931348"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "STTK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 21.4, "volume": 87723.0}, {"date": "2021-07-28", "close": 22.22, "volume": 132895.0}, {"date": "2021-07-29", "close": 21.88, "volume": 73870.0}, {"date": "2021-07-30", "close": 22.04, "volume": 110267.0}, {"date": "2021-08-02", "close": 21.73, "volume": 53605.0}, {"date": "2021-08-03", "close": 20.1, "volume": 98031.0}, {"date": "2021-08-04", "close": 19.76, "volume": 48720.0}, {"date": "2021-08-05", "close": 20.62, "volume": 100798.0}, {"date": "2021-08-06", "close": 20.29, "volume": 98964.0}, {"date": "2021-08-09", "close": 20.52, "volume": 63848.0}, {"date": "2021-08-10", "close": 20.33, "volume": 65787.0}, {"date": "2021-08-11", "close": 20.05, "volume": 48203.0}, {"date": "2021-08-12", "close": 20.58, "volume": 105640.0}, {"date": "2021-08-13", "close": 20.45, "volume": 279697.0}, {"date": "2021-08-16", "close": 20.02, "volume": 65314.0}, {"date": "2021-08-17", "close": 20.02, "volume": 68163.0}, {"date": "2021-08-18", "close": 19.43, "volume": 114753.0}, {"date": "2021-08-19", "close": 18.84, "volume": 69766.0}, {"date": "2021-08-20", "close": 19.95, "volume": 88246.0}, {"date": "2021-08-23", "close": 21.24, "volume": 388231.0}, {"date": "2021-08-24", "close": 20.05, "volume": 170041.0}, {"date": "2021-08-25", "close": 20.27, "volume": 137805.0}, {"date": "2021-08-26", "close": 20.19, "volume": 73551.0}, {"date": "2021-08-27", "close": 20.94, "volume": 152077.0}, {"date": "2021-08-30", "close": 21.06, "volume": 187125.0}, {"date": "2021-08-31", "close": 21.13, "volume": 193188.0}, {"date": "2021-09-01", "close": 21.49, "volume": 145669.0}, {"date": "2021-09-02", "close": 21.6, "volume": 109140.0}, {"date": "2021-09-03", "close": 21.27, "volume": 129478.0}, {"date": "2021-09-07", "close": 21.4, "volume": 289644.0}, {"date": "2021-09-08", "close": 20.93, "volume": 65634.0}, {"date": "2021-09-09", "close": 20.95, "volume": 98342.0}, {"date": "2021-09-10", "close": 20.04, "volume": 125836.0}, {"date": "2021-09-13", "close": 19.57, "volume": 164554.0}, {"date": "2021-09-14", "close": 19.51, "volume": 101697.0}, {"date": "2021-09-15", "close": 19.98, "volume": 180756.0}, {"date": "2021-09-16", "close": 20.0, "volume": 120923.0}, {"date": "2021-09-17", "close": 18.96, "volume": 962994.0}, {"date": "2021-09-20", "close": 18.99, "volume": 216332.0}, {"date": "2021-09-21", "close": 19.39, "volume": 133907.0}, {"date": "2021-09-22", "close": 18.94, "volume": 69468.0}, {"date": "2021-09-23", "close": 18.43, "volume": 149040.0}, {"date": "2021-09-24", "close": 17.57, "volume": 117184.0}, {"date": "2021-09-27", "close": 17.89, "volume": 228364.0}, {"date": "2021-09-28", "close": 19.25, "volume": 515264.0}, {"date": "2021-09-29", "close": 19.0, "volume": 242720.0}, {"date": "2021-09-30", "close": 20.38, "volume": 149410.0}, {"date": "2021-10-01", "close": 21.08, "volume": 174212.0}, {"date": "2021-10-04", "close": 19.96, "volume": 285155.0}, {"date": "2021-10-05", "close": 19.97, "volume": 164662.0}, {"date": "2021-10-06", "close": 19.93, "volume": 147811.0}, {"date": "2021-10-07", "close": 19.13, "volume": 474437.0}, {"date": "2021-10-08", "close": 20.13, "volume": 220867.0}, {"date": "2021-10-11", "close": 20.31, "volume": 61441.0}, {"date": "2021-10-12", "close": 19.25, "volume": 86640.0}, {"date": "2021-10-13", "close": 19.71, "volume": 63764.0}, {"date": "2021-10-14", "close": 19.68, "volume": 94950.0}, {"date": "2021-10-15", "close": 19.33, "volume": 101276.0}, {"date": "2021-10-18", "close": 19.12, "volume": 187977.0}, {"date": "2021-10-19", "close": 19.77, "volume": 255767.0}, {"date": "2021-10-20", "close": 19.68, "volume": 47745.0}, {"date": "2021-10-21", "close": 19.28, "volume": 56675.0}, {"date": "2021-10-22", "close": 19.27, "volume": 196200.0}, {"date": "2021-10-25", "close": 19.66, "volume": 59321.0}, {"date": "2021-10-26", "close": 19.62, "volume": 91161.0}, {"date": "2021-10-27", "close": 19.0, "volume": 80692.0}, {"date": "2021-10-28", "close": 19.61, "volume": 67456.0}, {"date": "2021-10-29", "close": 19.3, "volume": 137313.0}, {"date": "2021-11-01", "close": 19.99, "volume": 103258.0}, {"date": "2021-11-02", "close": 19.3, "volume": 65733.0}, {"date": "2021-11-03", "close": 19.39, "volume": 122905.0}, {"date": "2021-11-04", "close": 18.98, "volume": 94710.0}, {"date": "2021-11-05", "close": 18.48, "volume": 182428.0}, {"date": "2021-11-08", "close": 19.04, "volume": 109942.0}, {"date": "2021-11-09", "close": 13.59, "volume": 1143981.0}, {"date": "2021-11-10", "close": 12.53, "volume": 823610.0}, {"date": "2021-11-11", "close": 13.1, "volume": 1082032.0}, {"date": "2021-11-12", "close": 12.48, "volume": 351174.0}, {"date": "2021-11-15", "close": 12.48, "volume": 212431.0}, {"date": "2021-11-16", "close": 11.71, "volume": 180310.0}, {"date": "2021-11-17", "close": 10.8, "volume": 1063093.0}, {"date": "2021-11-18", "close": 9.96, "volume": 1152301.0}, {"date": "2021-11-19", "close": 9.4, "volume": 1771223.0}, {"date": "2021-11-22", "close": 9.61, "volume": 2364794.0}, {"date": "2021-11-23", "close": 9.49, "volume": 627336.0}, {"date": "2021-11-24", "close": 10.01, "volume": 338291.0}, {"date": "2021-11-26", "close": 9.29, "volume": 127623.0}, {"date": "2021-11-29", "close": 8.5, "volume": 356902.0}, {"date": "2021-11-30", "close": 8.48, "volume": 508275.0}, {"date": "2021-12-01", "close": 8.41, "volume": 378634.0}, {"date": "2021-12-02", "close": 9.0, "volume": 367615.0}, {"date": "2021-12-03", "close": 8.63, "volume": 2016675.0}, {"date": "2021-12-06", "close": 8.67, "volume": 234790.0}, {"date": "2021-12-07", "close": 9.11, "volume": 252326.0}, {"date": "2021-12-08", "close": 9.4, "volume": 241687.0}, {"date": "2021-12-09", "close": 9.18, "volume": 156167.0}, {"date": "2021-12-10", "close": 8.96, "volume": 102915.0}, {"date": "2021-12-13", "close": 8.51, "volume": 99071.0}, {"date": "2021-12-14", "close": 8.36, "volume": 155983.0}, {"date": "2021-12-15", "close": 8.9, "volume": 248383.0}, {"date": "2021-12-16", "close": 8.42, "volume": 163043.0}, {"date": "2021-12-17", "close": 8.85, "volume": 612500.0}, {"date": "2021-12-20", "close": 8.68, "volume": 339124.0}, {"date": "2021-12-21", "close": 8.7, "volume": 232670.0}, {"date": "2021-12-22", "close": 8.6, "volume": 578175.0}, {"date": "2021-12-23", "close": 8.9, "volume": 106199.0}, {"date": "2021-12-27", "close": 8.61, "volume": 105877.0}, {"date": "2021-12-28", "close": 8.59, "volume": 99793.0}, {"date": "2021-12-29", "close": 8.56, "volume": 116913.0}, {"date": "2021-12-30", "close": 8.64, "volume": 148779.0}, {"date": "2021-12-31", "close": 8.51, "volume": 93389.0}, {"date": "2022-01-03", "close": 8.89, "volume": 120855.0}, {"date": "2022-01-04", "close": 8.47, "volume": 207309.0}, {"date": "2022-01-05", "close": 7.92, "volume": 204945.0}, {"date": "2022-01-06", "close": 7.59, "volume": 92560.0}, {"date": "2022-01-07", "close": 7.56, "volume": 153243.0}, {"date": "2022-01-10", "close": 7.43, "volume": 71360.0}, {"date": "2022-01-11", "close": 7.33, "volume": 247234.0}, {"date": "2022-01-12", "close": 7.3, "volume": 226028.0}, {"date": "2022-01-13", "close": 7.3, "volume": 131545.0}, {"date": "2022-01-14", "close": 7.3, "volume": 146795.0}, {"date": "2022-01-18", "close": 6.82, "volume": 218237.0}, {"date": "2022-01-19", "close": 6.66, "volume": 104099.0}, {"date": "2022-01-20", "close": 6.91, "volume": 296024.0}, {"date": "2022-01-21", "close": 6.96, "volume": 366319.0}, {"date": "2022-01-24", "close": 7.0, "volume": 203683.0}, {"date": "2022-01-25", "close": 6.7, "volume": 186105.0}, {"date": "2022-01-26", "close": 6.43, "volume": 535325.0}, {"date": "2022-01-27", "close": 6.06, "volume": 188326.0}, {"date": "2022-01-28", "close": 6.13, "volume": 145263.0}, {"date": "2022-01-31", "close": 6.91, "volume": 132605.0}, {"date": "2022-02-01", "close": 6.99, "volume": 167335.0}, {"date": "2022-02-02", "close": 6.34, "volume": 110126.0}, {"date": "2022-02-03", "close": 5.72, "volume": 251725.0}, {"date": "2022-02-04", "close": 5.715, "volume": 147221.0}, {"date": "2022-02-07", "close": 5.59, "volume": 110887.0}, {"date": "2022-02-08", "close": 5.34, "volume": 99534.0}, {"date": "2022-02-09", "close": 5.44, "volume": 177295.0}, {"date": "2022-02-10", "close": 5.13, "volume": 263017.0}, {"date": "2022-02-11", "close": 4.98, "volume": 163752.0}, {"date": "2022-02-14", "close": 4.88, "volume": 229068.0}, {"date": "2022-02-15", "close": 5.31, "volume": 165368.0}, {"date": "2022-02-16", "close": 5.05, "volume": 130978.0}, {"date": "2022-02-17", "close": 4.64, "volume": 171420.0}, {"date": "2022-02-18", "close": 4.85, "volume": 264327.0}, {"date": "2022-02-22", "close": 4.99, "volume": 186772.0}, {"date": "2022-02-23", "close": 4.94, "volume": 206398.0}, {"date": "2022-02-24", "close": 5.2, "volume": 152806.0}, {"date": "2022-02-25", "close": 5.14, "volume": 107359.0}, {"date": "2022-02-28", "close": 5.0, "volume": 235650.0}, {"date": "2022-03-01", "close": 5.01, "volume": 164661.0}, {"date": "2022-03-02", "close": 4.66, "volume": 125771.0}, {"date": "2022-03-03", "close": 4.61, "volume": 227832.0}, {"date": "2022-03-04", "close": 4.57, "volume": 267091.0}, {"date": "2022-03-07", "close": 4.6, "volume": 110735.0}, {"date": "2022-03-08", "close": 4.61, "volume": 138306.0}, {"date": "2022-03-09", "close": 4.73, "volume": 378558.0}, {"date": "2022-03-10", "close": 4.67, "volume": 183766.0}, {"date": "2022-03-11", "close": 4.5, "volume": 220617.0}, {"date": "2022-03-14", "close": 4.29, "volume": 174883.0}, {"date": "2022-03-15", "close": 4.43, "volume": 144054.0}, {"date": "2022-03-16", "close": 4.73, "volume": 209378.0}, {"date": "2022-03-17", "close": 5.02, "volume": 112499.0}, {"date": "2022-03-18", "close": 5.25, "volume": 286153.0}, {"date": "2022-03-21", "close": 4.84, "volume": 159110.0}, {"date": "2022-03-22", "close": 4.99, "volume": 106544.0}, {"date": "2022-03-23", "close": 4.81, "volume": 150289.0}, {"date": "2022-03-24", "close": 4.56, "volume": 121998.0}, {"date": "2022-03-25", "close": 4.39, "volume": 105166.0}, {"date": "2022-03-28", "close": 4.22, "volume": 99235.0}, {"date": "2022-03-29", "close": 4.52, "volume": 208949.0}, {"date": "2022-03-30", "close": 4.43, "volume": 128138.0}, {"date": "2022-03-31", "close": 4.26, "volume": 115531.0}, {"date": "2022-04-01", "close": 4.0, "volume": 149834.0}, {"date": "2022-04-04", "close": 4.3, "volume": 146135.0}, {"date": "2022-04-05", "close": 4.12, "volume": 94247.0}, {"date": "2022-04-06", "close": 4.03, "volume": 135713.0}, {"date": "2022-04-07", "close": 4.12, "volume": 161071.0}, {"date": "2022-04-08", "close": 3.94, "volume": 101085.0}, {"date": "2022-04-11", "close": 3.8, "volume": 129128.0}, {"date": "2022-04-12", "close": 3.8, "volume": 213496.0}, {"date": "2022-04-13", "close": 3.93, "volume": 139312.0}, {"date": "2022-04-14", "close": 3.73, "volume": 142388.0}, {"date": "2022-04-18", "close": 3.46, "volume": 116532.0}, {"date": "2022-04-19", "close": 3.56, "volume": 200599.0}, {"date": "2022-04-20", "close": 3.75, "volume": 229435.0}, {"date": "2022-04-21", "close": 3.65, "volume": 271512.0}, {"date": "2022-04-22", "close": 3.9, "volume": 318916.0}, {"date": "2022-04-25", "close": 3.94, "volume": 112641.0}, {"date": "2022-04-26", "close": 3.65, "volume": 228381.0}, {"date": "2022-04-27", "close": 3.76, "volume": 135802.0}, {"date": "2022-04-28", "close": 3.93, "volume": 139394.0}, {"date": "2022-04-29", "close": 3.84, "volume": 141258.0}, {"date": "2022-05-02", "close": 3.94, "volume": 480575.0}, {"date": "2022-05-03", "close": 3.87, "volume": 167564.0}, {"date": "2022-05-04", "close": 3.84, "volume": 135198.0}, {"date": "2022-05-05", "close": 3.57, "volume": 579827.0}, {"date": "2022-05-06", "close": 3.31, "volume": 346139.0}, {"date": "2022-05-09", "close": 3.38, "volume": 153845.0}, {"date": "2022-05-10", "close": 3.67, "volume": 206954.0}, {"date": "2022-05-11", "close": 3.26, "volume": 137453.0}, {"date": "2022-05-12", "close": 3.53, "volume": 108558.0}, {"date": "2022-05-13", "close": 3.42, "volume": 176748.0}, {"date": "2022-05-16", "close": 3.21, "volume": 144899.0}, {"date": "2022-05-17", "close": 3.23, "volume": 137244.0}, {"date": "2022-05-18", "close": 3.07, "volume": 104877.0}, {"date": "2022-05-19", "close": 3.07, "volume": 148340.0}, {"date": "2022-05-20", "close": 2.98, "volume": 157076.0}, {"date": "2022-05-23", "close": 2.98, "volume": 101868.0}, {"date": "2022-05-24", "close": 2.83, "volume": 108938.0}, {"date": "2022-05-25", "close": 2.71, "volume": 100339.0}, {"date": "2022-05-26", "close": 2.7, "volume": 141328.0}, {"date": "2022-05-27", "close": 2.72, "volume": 129208.0}, {"date": "2022-05-31", "close": 2.86, "volume": 637534.0}, {"date": "2022-06-01", "close": 2.87, "volume": 254517.0}, {"date": "2022-06-02", "close": 3.06, "volume": 104718.0}, {"date": "2022-06-03", "close": 3.23, "volume": 138931.0}, {"date": "2022-06-06", "close": 3.22, "volume": 193237.0}, {"date": "2022-06-07", "close": 3.99, "volume": 364793.0}, {"date": "2022-06-08", "close": 4.32, "volume": 218128.0}, {"date": "2022-06-09", "close": 4.59, "volume": 309168.0}, {"date": "2022-06-10", "close": 4.15, "volume": 255881.0}, {"date": "2022-06-13", "close": 3.89, "volume": 198899.0}, {"date": "2022-06-14", "close": 3.76, "volume": 152096.0}, {"date": "2022-06-15", "close": 3.57, "volume": 153142.0}, {"date": "2022-06-16", "close": 3.28, "volume": 177115.0}, {"date": "2022-06-17", "close": 3.41, "volume": 395171.0}, {"date": "2022-06-21", "close": 3.39, "volume": 226138.0}, {"date": "2022-06-22", "close": 3.7, "volume": 139217.0}, {"date": "2022-06-23", "close": 3.99, "volume": 222691.0}, {"date": "2022-06-24", "close": 4.41, "volume": 3164090.0}, {"date": "2022-06-27", "close": 4.16, "volume": 139824.0}, {"date": "2022-06-28", "close": 4.06, "volume": 94645.0}, {"date": "2022-06-29", "close": 4.02, "volume": 115791.0}, {"date": "2022-06-30", "close": 4.06, "volume": 110604.0}, {"date": "2022-07-01", "close": 4.4, "volume": 162176.0}, {"date": "2022-07-05", "close": 4.3, "volume": 251227.0}, {"date": "2022-07-06", "close": 5.2, "volume": 460135.0}, {"date": "2022-07-07", "close": 5.51, "volume": 154547.0}, {"date": "2022-07-08", "close": 5.39, "volume": 209790.0}, {"date": "2022-07-11", "close": 5.28, "volume": 93834.0}, {"date": "2022-07-12", "close": 5.52, "volume": 94016.0}, {"date": "2022-07-13", "close": 5.42, "volume": 115346.0}, {"date": "2022-07-14", "close": 5.23, "volume": 134725.0}, {"date": "2022-07-15", "close": 5.25, "volume": 82144.0}, {"date": "2022-07-18", "close": 5.08, "volume": 77864.0}, {"date": "2022-07-19", "close": 4.91, "volume": 83452.0}, {"date": "2022-07-20", "close": 4.33, "volume": 142486.0}, {"date": "2022-07-21", "close": 4.71, "volume": 82623.0}, {"date": "2022-07-22", "close": 4.56, "volume": 38531.0}, {"date": "2022-07-25", "close": 4.24, "volume": 86853.0}, {"date": "2022-07-26", "close": 4.17, "volume": 50255.0}, {"date": "2022-07-27", "close": 4.18, "volume": 60025.0}, {"date": "2022-07-28", "close": 3.89, "volume": 93083.0}, {"date": "2022-07-29", "close": 3.81, "volume": 40019.0}, {"date": "2022-08-01", "close": 3.5, "volume": 124736.0}, {"date": "2022-08-02", "close": 3.52, "volume": 44379.0}, {"date": "2022-08-03", "close": 3.66, "volume": 47061.0}, {"date": "2022-08-04", "close": 3.75, "volume": 143043.0}, {"date": "2022-08-05", "close": 3.8, "volume": 149837.0}, {"date": "2022-08-08", "close": 3.98, "volume": 102497.0}, {"date": "2022-08-09", "close": 3.66, "volume": 205378.0}, {"date": "2022-08-10", "close": 3.88, "volume": 44619.0}, {"date": "2022-08-11", "close": 3.71, "volume": 150650.0}, {"date": "2022-08-12", "close": 3.77, "volume": 184791.0}, {"date": "2022-08-15", "close": 3.9, "volume": 59017.0}, {"date": "2022-08-16", "close": 3.93, "volume": 42809.0}, {"date": "2022-08-17", "close": 3.62, "volume": 104833.0}, {"date": "2022-08-18", "close": 3.5, "volume": 69366.0}, {"date": "2022-08-19", "close": 3.37, "volume": 21306.0}, {"date": "2022-08-22", "close": 3.12, "volume": 233971.0}, {"date": "2022-08-23", "close": 3.2, "volume": 81104.0}, {"date": "2022-08-24", "close": 3.48, "volume": 73854.0}, {"date": "2022-08-25", "close": 3.37, "volume": 39045.0}, {"date": "2022-08-26", "close": 3.18, "volume": 76185.0}, {"date": "2022-08-29", "close": 3.23, "volume": 89503.0}, {"date": "2022-08-30", "close": 3.03, "volume": 62897.0}, {"date": "2022-08-31", "close": 3.25, "volume": 83284.0}, {"date": "2022-09-01", "close": 3.23, "volume": 119857.0}, {"date": "2022-09-02", "close": 3.25, "volume": 91173.0}, {"date": "2022-09-06", "close": 3.28, "volume": 112891.0}, {"date": "2022-09-07", "close": 3.34, "volume": 69300.0}, {"date": "2022-09-08", "close": 3.51, "volume": 55710.0}, {"date": "2022-09-09", "close": 3.21, "volume": 57806.0}, {"date": "2022-09-12", "close": 3.26, "volume": 88179.0}, {"date": "2022-09-13", "close": 3.19, "volume": 97468.0}, {"date": "2022-09-14", "close": 3.15, "volume": 39928.0}, {"date": "2022-09-15", "close": 3.29, "volume": 59537.0}, {"date": "2022-09-16", "close": 2.92, "volume": 422567.0}, {"date": "2022-09-19", "close": 2.91, "volume": 68840.0}, {"date": "2022-09-20", "close": 2.94, "volume": 51673.0}, {"date": "2022-09-21", "close": 2.82, "volume": 65544.0}, {"date": "2022-09-22", "close": 2.66, "volume": 81889.0}, {"date": "2022-09-23", "close": 2.7, "volume": 36730.0}, {"date": "2022-09-26", "close": 2.6, "volume": 82911.0}, {"date": "2022-09-27", "close": 2.7, "volume": 40287.0}, {"date": "2022-09-28", "close": 2.92, "volume": 82139.0}, {"date": "2022-09-29", "close": 2.76, "volume": 84896.0}, {"date": "2022-09-30", "close": 2.7, "volume": 342602.0}, {"date": "2022-10-03", "close": 2.7, "volume": 469277.0}, {"date": "2022-10-04", "close": 2.7, "volume": 145456.0}, {"date": "2022-10-05", "close": 2.97, "volume": 55776.0}, {"date": "2022-10-06", "close": 3.0, "volume": 13170.0}, {"date": "2022-10-07", "close": 2.72, "volume": 34013.0}, {"date": "2022-10-10", "close": 2.66, "volume": 48278.0}, {"date": "2022-10-11", "close": 2.76, "volume": 47438.0}, {"date": "2022-10-12", "close": 3.05, "volume": 37532.0}, {"date": "2022-10-13", "close": 3.05, "volume": 333518.0}, {"date": "2022-10-14", "close": 3.02, "volume": 29067.0}, {"date": "2022-10-17", "close": 3.06, "volume": 55725.0}, {"date": "2022-10-18", "close": 3.26, "volume": 37891.0}, {"date": "2022-10-19", "close": 3.01, "volume": 164949.0}, {"date": "2022-10-20", "close": 2.83, "volume": 12431.0}, {"date": "2022-10-21", "close": 2.85, "volume": 79774.0}, {"date": "2022-10-24", "close": 2.93, "volume": 53557.0}, {"date": "2022-10-25", "close": 2.91, "volume": 57325.0}, {"date": "2022-10-26", "close": 2.85, "volume": 35739.0}, {"date": "2022-10-27", "close": 2.59, "volume": 105446.0}, {"date": "2022-10-28", "close": 2.655, "volume": 37321.0}, {"date": "2022-10-31", "close": 2.65, "volume": 42661.0}, {"date": "2022-11-01", "close": 2.77, "volume": 47463.0}, {"date": "2022-11-02", "close": 2.53, "volume": 75559.0}, {"date": "2022-11-03", "close": 2.58, "volume": 62251.0}, {"date": "2022-11-04", "close": 2.48, "volume": 95894.0}, {"date": "2022-11-07", "close": 2.37, "volume": 44809.0}, {"date": "2022-11-08", "close": 2.21, "volume": 131293.0}, {"date": "2022-11-09", "close": 2.08, "volume": 150494.0}, {"date": "2022-11-10", "close": 2.19, "volume": 58561.0}, {"date": "2022-11-11", "close": 2.21, "volume": 50591.0}, {"date": "2022-11-14", "close": 2.17, "volume": 68090.0}, {"date": "2022-11-15", "close": 2.25, "volume": 20596.0}, {"date": "2022-11-16", "close": 2.16, "volume": 51404.0}, {"date": "2022-11-17", "close": 2.19, "volume": 83324.0}, {"date": "2022-11-18", "close": 2.04, "volume": 63671.0}, {"date": "2022-11-21", "close": 1.96, "volume": 27303.0}, {"date": "2022-11-22", "close": 2.0, "volume": 159712.0}, {"date": "2022-11-23", "close": 2.23, "volume": 81852.0}, {"date": "2022-11-25", "close": 2.29, "volume": 21301.0}, {"date": "2022-11-28", "close": 2.19, "volume": 76379.0}, {"date": "2022-11-29", "close": 2.18, "volume": 40663.0}, {"date": "2022-11-30", "close": 2.27, "volume": 124315.0}, {"date": "2022-12-01", "close": 2.38, "volume": 87100.0}, {"date": "2022-12-02", "close": 2.34, "volume": 71740.0}, {"date": "2022-12-05", "close": 2.28, "volume": 59403.0}, {"date": "2022-12-06", "close": 2.3, "volume": 163000.0}, {"date": "2022-12-07", "close": 2.3, "volume": 131210.0}, {"date": "2022-12-08", "close": 2.36, "volume": 93279.0}, {"date": "2022-12-09", "close": 2.5, "volume": 88454.0}, {"date": "2022-12-12", "close": 2.36, "volume": 98502.0}, {"date": "2022-12-13", "close": 2.37, "volume": 140182.0}, {"date": "2022-12-14", "close": 2.485, "volume": 167748.0}, {"date": "2022-12-15", "close": 2.53, "volume": 71021.0}, {"date": "2022-12-16", "close": 2.5, "volume": 458162.0}, {"date": "2022-12-19", "close": 2.5, "volume": 64522.0}, {"date": "2022-12-20", "close": 2.27, "volume": 109375.0}, {"date": "2022-12-21", "close": 2.4, "volume": 39189.0}, {"date": "2022-12-22", "close": 2.41, "volume": 35929.0}, {"date": "2022-12-23", "close": 2.41, "volume": 22170.0}, {"date": "2022-12-27", "close": 2.41, "volume": 29392.0}, {"date": "2022-12-28", "close": 2.4, "volume": 60653.0}, {"date": "2022-12-29", "close": 2.4, "volume": 90293.0}, {"date": "2022-12-30", "close": 2.3, "volume": 383138.0}, {"date": "2023-01-03", "close": 2.5, "volume": 58288.0}, {"date": "2023-01-04", "close": 2.62, "volume": 65986.0}, {"date": "2023-01-05", "close": 2.93, "volume": 128871.0}, {"date": "2023-01-06", "close": 2.9, "volume": 14354.0}, {"date": "2023-01-09", "close": 2.98, "volume": 45965.0}, {"date": "2023-01-10", "close": 3.03, "volume": 29302.0}, {"date": "2023-01-11", "close": 2.99, "volume": 36722.0}, {"date": "2023-01-12", "close": 3.09, "volume": 53028.0}, {"date": "2023-01-13", "close": 2.91, "volume": 20902.0}, {"date": "2023-01-17", "close": 2.74, "volume": 36111.0}, {"date": "2023-01-18", "close": 2.6, "volume": 43237.0}, {"date": "2023-01-19", "close": 2.64, "volume": 38312.0}, {"date": "2023-01-20", "close": 2.85, "volume": 36255.0}, {"date": "2023-01-23", "close": 2.98, "volume": 32045.0}, {"date": "2023-01-24", "close": 3.22, "volume": 33046.0}, {"date": "2023-01-25", "close": 3.57, "volume": 29289.0}, {"date": "2023-01-26", "close": 3.6, "volume": 28348.0}, {"date": "2023-01-27", "close": 3.71, "volume": 41845.0}, {"date": "2023-01-30", "close": 3.98, "volume": 37846.0}, {"date": "2023-01-31", "close": 4.17, "volume": 72186.0}, {"date": "2023-02-01", "close": 4.05, "volume": 80653.0}, {"date": "2023-02-02", "close": 4.36, "volume": 44496.0}, {"date": "2023-02-03", "close": 4.26, "volume": 27950.0}, {"date": "2023-02-06", "close": 4.43, "volume": 58354.0}, {"date": "2023-02-07", "close": 4.37, "volume": 12856.0}, {"date": "2023-02-08", "close": 4.41, "volume": 40925.0}, {"date": "2023-02-09", "close": 4.42, "volume": 16391.0}, {"date": "2023-02-10", "close": 4.41, "volume": 35214.0}, {"date": "2023-02-13", "close": 4.54, "volume": 10407.0}, {"date": "2023-02-14", "close": 4.55, "volume": 19942.0}, {"date": "2023-02-15", "close": 4.555, "volume": 14117.0}, {"date": "2023-02-16", "close": 4.455, "volume": 38207.0}, {"date": "2023-02-17", "close": 4.33, "volume": 36129.0}, {"date": "2023-02-21", "close": 4.44, "volume": 14612.0}, {"date": "2023-02-22", "close": 4.35, "volume": 10830.0}, {"date": "2023-02-23", "close": 4.54, "volume": 11753.0}, {"date": "2023-02-24", "close": 4.56, "volume": 36698.0}, {"date": "2023-02-27", "close": 4.64, "volume": 16082.0}, {"date": "2023-02-28", "close": 4.72, "volume": 33760.0}, {"date": "2023-03-01", "close": 4.55, "volume": 33857.0}, {"date": "2023-03-02", "close": 4.11, "volume": 49244.0}, {"date": "2023-03-03", "close": 3.87, "volume": 21592.0}, {"date": "2023-03-06", "close": 3.55, "volume": 57770.0}, {"date": "2023-03-07", "close": 3.25, "volume": 36631.0}, {"date": "2023-03-08", "close": 3.17, "volume": 44821.0}, {"date": "2023-03-09", "close": 2.88, "volume": 114812.0}, {"date": "2023-03-10", "close": 2.65, "volume": 51556.0}, {"date": "2023-03-13", "close": 2.76, "volume": 15512.0}, {"date": "2023-03-14", "close": 2.87, "volume": 59265.0}, {"date": "2023-03-15", "close": 2.8, "volume": 70707.0}, {"date": "2023-03-16", "close": 3.05, "volume": 16327.0}, {"date": "2023-03-17", "close": 3.28, "volume": 25452.0}, {"date": "2023-03-20", "close": 3.04, "volume": 41595.0}, {"date": "2023-03-21", "close": 3.12, "volume": 24058.0}, {"date": "2023-03-22", "close": 3.0, "volume": 7478.0}, {"date": "2023-03-23", "close": 3.03, "volume": 28229.0}, {"date": "2023-03-24", "close": 3.03, "volume": 8609.0}, {"date": "2023-03-27", "close": 3.0, "volume": 23357.0}, {"date": "2023-03-28", "close": 3.04, "volume": 18461.0}, {"date": "2023-03-29", "close": 3.0, "volume": 32713.0}, {"date": "2023-03-30", "close": 2.85, "volume": 64685.0}, {"date": "2023-03-31", "close": 2.94, "volume": 25401.0}, {"date": "2023-04-03", "close": 3.0, "volume": 27170.0}, {"date": "2023-04-04", "close": 2.88, "volume": 226809.0}, {"date": "2023-04-05", "close": 2.95, "volume": 157651.0}, {"date": "2023-04-06", "close": 2.98, "volume": 14001.0}, {"date": "2023-04-10", "close": 3.0, "volume": 20914.0}, {"date": "2023-04-11", "close": 3.08, "volume": 30318.0}, {"date": "2023-04-12", "close": 3.07, "volume": 65781.0}, {"date": "2023-04-13", "close": 3.0, "volume": 13466.0}, {"date": "2023-04-14", "close": 2.86, "volume": 48675.0}, {"date": "2023-04-17", "close": 2.88, "volume": 16128.0}, {"date": "2023-04-18", "close": 2.83, "volume": 9811.0}, {"date": "2023-04-19", "close": 2.83, "volume": 13251.0}, {"date": "2023-04-20", "close": 2.8, "volume": 21352.0}, {"date": "2023-04-21", "close": 2.93, "volume": 61700.0}, {"date": "2023-04-24", "close": 2.95, "volume": 11018.0}, {"date": "2023-04-25", "close": 2.9, "volume": 13244.0}, {"date": "2023-04-26", "close": 2.9, "volume": 28615.0}, {"date": "2023-04-27", "close": 2.82, "volume": 14392.0}, {"date": "2023-04-28", "close": 3.0, "volume": 28157.0}, {"date": "2023-05-01", "close": 3.08, "volume": 33793.0}, {"date": "2023-05-02", "close": 2.91, "volume": 14953.0}, {"date": "2023-05-03", "close": 2.8, "volume": 61001.0}, {"date": "2023-05-04", "close": 2.8, "volume": 43458.0}, {"date": "2023-05-05", "close": 2.7, "volume": 90572.0}, {"date": "2023-05-08", "close": 2.7, "volume": 15894.0}, {"date": "2023-05-09", "close": 2.85, "volume": 10217.0}, {"date": "2023-05-10", "close": 2.79, "volume": 50174.0}, {"date": "2023-05-11", "close": 2.8, "volume": 57277.0}, {"date": "2023-05-12", "close": 2.6, "volume": 13252.0}, {"date": "2023-05-15", "close": 2.61, "volume": 31024.0}, {"date": "2023-05-16", "close": 2.65, "volume": 23017.0}, {"date": "2023-05-17", "close": 2.525, "volume": 25557.0}, {"date": "2023-05-18", "close": 2.68, "volume": 46692.0}, {"date": "2023-05-19", "close": 2.77, "volume": 23354.0}, {"date": "2023-05-22", "close": 2.6, "volume": 44660.0}, {"date": "2023-05-23", "close": 2.77, "volume": 71216.0}, {"date": "2023-05-24", "close": 2.93, "volume": 24747.0}, {"date": "2023-05-25", "close": 2.77, "volume": 16070.0}, {"date": "2023-05-26", "close": 2.72, "volume": 41682.0}, {"date": "2023-05-30", "close": 2.87, "volume": 7350.0}, {"date": "2023-05-31", "close": 2.77, "volume": 13913.0}, {"date": "2023-06-01", "close": 2.87, "volume": 46775.0}, {"date": "2023-06-02", "close": 2.83, "volume": 13508.0}, {"date": "2023-06-05", "close": 2.88, "volume": 12175.0}, {"date": "2023-06-06", "close": 2.82, "volume": 8649.0}, {"date": "2023-06-07", "close": 2.96, "volume": 7276.0}, {"date": "2023-06-08", "close": 2.9312, "volume": 11493.0}, {"date": "2023-06-09", "close": 2.86, "volume": 18532.0}, {"date": "2023-06-12", "close": 2.85, "volume": 14108.0}, {"date": "2023-06-13", "close": 2.74, "volume": 9233.0}, {"date": "2023-06-14", "close": 2.82, "volume": 7959.0}, {"date": "2023-06-15", "close": 2.78, "volume": 55922.0}, {"date": "2023-06-16", "close": 3.15, "volume": 79407.0}, {"date": "2023-06-20", "close": 3.66, "volume": 162143.0}, {"date": "2023-06-21", "close": 3.6, "volume": 23161.0}, {"date": "2023-06-22", "close": 3.44, "volume": 15699.0}, {"date": "2023-06-23", "close": 3.29, "volume": 27019.0}, {"date": "2023-06-26", "close": 2.95, "volume": 40161.0}, {"date": "2023-06-27", "close": 2.96, "volume": 9744.0}, {"date": "2023-06-28", "close": 2.87, "volume": 11429.0}, {"date": "2023-06-29", "close": 3.16, "volume": 107157.0}, {"date": "2023-06-30", "close": 3.12, "volume": 36625.0}, {"date": "2023-07-03", "close": 3.16, "volume": 20470.0}, {"date": "2023-07-05", "close": 2.97, "volume": 25753.0}, {"date": "2023-07-06", "close": 2.76, "volume": 10243.0}, {"date": "2023-07-07", "close": 2.81, "volume": 8021.0}, {"date": "2023-07-10", "close": 2.8, "volume": 11260.0}, {"date": "2023-07-11", "close": 2.64, "volume": 7496.0}, {"date": "2023-07-12", "close": 2.73, "volume": 6582.0}, {"date": "2023-07-13", "close": 2.7, "volume": 15236.0}, {"date": "2023-07-14", "close": 2.63, "volume": 24156.0}, {"date": "2023-07-17", "close": 2.72, "volume": 5220.0}, {"date": "2023-07-18", "close": 2.73, "volume": 26816.0}, {"date": "2023-07-19", "close": 2.7487, "volume": 14203.0}, {"date": "2023-07-20", "close": 2.69, "volume": 6125.0}, {"date": "2023-07-21", "close": 2.67, "volume": 8052.0}, {"date": "2023-07-24", "close": 2.65, "volume": 11539.0}, {"date": "2023-07-25", "close": 2.61, "volume": 10532.0}, {"date": "2023-07-26", "close": 2.65, "volume": 11568.0}, {"date": "2023-07-27", "close": 2.56, "volume": 14733.0}, {"date": "2023-07-28", "close": 2.585, "volume": 20149.0}, {"date": "2023-07-31", "close": 2.55, "volume": 8960.0}, {"date": "2023-08-01", "close": 2.3, "volume": 39136.0}, {"date": "2023-08-02", "close": 2.28, "volume": 13325.0}, {"date": "2023-08-03", "close": 2.39, "volume": 27909.0}, {"date": "2023-08-04", "close": 2.47, "volume": 10066.0}, {"date": "2023-08-07", "close": 2.58, "volume": 28899.0}, {"date": "2023-08-08", "close": 2.57, "volume": 6102.0}, {"date": "2023-08-09", "close": 2.43, "volume": 10329.0}, {"date": "2023-08-10", "close": 2.22, "volume": 22645.0}, {"date": "2023-08-11", "close": 2.17, "volume": 10916.0}, {"date": "2023-08-14", "close": 2.1, "volume": 17223.0}, {"date": "2023-08-15", "close": 2.16, "volume": 6532.0}, {"date": "2023-08-16", "close": 2.06, "volume": 32496.0}, {"date": "2023-08-17", "close": 2.09, "volume": 6352.0}, {"date": "2023-08-18", "close": 2.21, "volume": 8944.0}, {"date": "2023-08-21", "close": 2.21, "volume": 11986.0}, {"date": "2023-08-22", "close": 2.305, "volume": 3969.0}, {"date": "2023-08-23", "close": 2.2, "volume": 8895.0}, {"date": "2023-08-24", "close": 2.12, "volume": 7876.0}, {"date": "2023-08-25", "close": 2.14, "volume": 2129.0}, {"date": "2023-08-28", "close": 2.22, "volume": 4214.0}, {"date": "2023-08-29", "close": 2.24, "volume": 2282.0}, {"date": "2023-08-30", "close": 2.18, "volume": 1725.0}, {"date": "2023-08-31", "close": 2.16, "volume": 21225.0}, {"date": "2023-09-01", "close": 2.25, "volume": 3922.0}, {"date": "2023-09-05", "close": 2.12, "volume": 11859.0}, {"date": "2023-09-06", "close": 2.27, "volume": 64200.0}, {"date": "2023-09-07", "close": 2.21, "volume": 9437.0}, {"date": "2023-09-08", "close": 2.21, "volume": 37930.0}, {"date": "2023-09-11", "close": 2.19, "volume": 69848.0}, {"date": "2023-09-12", "close": 2.1, "volume": 16620.0}, {"date": "2023-09-13", "close": 2.05, "volume": 11095.0}, {"date": "2023-09-14", "close": 2.09, "volume": 19648.0}, {"date": "2023-09-15", "close": 2.05, "volume": 57108.0}, {"date": "2023-09-18", "close": 1.98, "volume": 16629.0}, {"date": "2023-09-19", "close": 1.86, "volume": 12089.0}, {"date": "2023-09-20", "close": 1.66, "volume": 36091.0}, {"date": "2023-09-21", "close": 1.53, "volume": 21577.0}, {"date": "2023-09-22", "close": 1.51, "volume": 293593.0}, {"date": "2023-09-25", "close": 1.42, "volume": 204559.0}, {"date": "2023-09-26", "close": 1.5, "volume": 49505.0}, {"date": "2023-09-27", "close": 1.54, "volume": 45611.0}, {"date": "2023-09-28", "close": 1.56, "volume": 78158.0}, {"date": "2023-09-29", "close": 1.52, "volume": 32822.0}, {"date": "2023-10-02", "close": 1.5, "volume": 41418.0}, {"date": "2023-10-03", "close": 1.37, "volume": 64809.0}, {"date": "2023-10-04", "close": 1.39, "volume": 40060.0}, {"date": "2023-10-05", "close": 1.4, "volume": 22411.0}, {"date": "2023-10-06", "close": 1.5, "volume": 67819.0}, {"date": "2023-10-09", "close": 1.6, "volume": 43541.0}, {"date": "2023-10-10", "close": 1.6, "volume": 78872.0}, {"date": "2023-10-11", "close": 1.58, "volume": 73154.0}, {"date": "2023-10-12", "close": 1.56, "volume": 92927.0}, {"date": "2023-10-13", "close": 1.44, "volume": 25724.0}, {"date": "2023-10-16", "close": 1.5, "volume": 34836.0}, {"date": "2023-10-17", "close": 1.58, "volume": 77891.0}, {"date": "2023-10-18", "close": 1.49, "volume": 28621.0}, {"date": "2023-10-19", "close": 1.4, "volume": 155310.0}, {"date": "2023-10-20", "close": 1.4, "volume": 23421.0}, {"date": "2023-10-23", "close": 1.43, "volume": 11532.0}, {"date": "2023-10-24", "close": 1.54, "volume": 16389.0}, {"date": "2023-10-25", "close": 1.61, "volume": 8597.0}, {"date": "2023-10-26", "close": 1.665, "volume": 18358.0}, {"date": "2023-10-27", "close": 1.58, "volume": 108989.0}, {"date": "2023-10-30", "close": 1.695, "volume": 72488.0}, {"date": "2023-10-31", "close": 1.62, "volume": 287595.0}, {"date": "2023-11-01", "close": 1.6, "volume": 30143.0}, {"date": "2023-11-02", "close": 1.64, "volume": 223416.0}, {"date": "2023-11-03", "close": 1.85, "volume": 59314.0}, {"date": "2023-11-06", "close": 2.11, "volume": 79933.0}, {"date": "2023-11-07", "close": 2.2, "volume": 19667.0}, {"date": "2023-11-08", "close": 2.37, "volume": 145898.0}, {"date": "2023-11-09", "close": 1.82, "volume": 37595.0}, {"date": "2023-11-10", "close": 1.84, "volume": 25084.0}, {"date": "2023-11-13", "close": 1.89, "volume": 10426.0}, {"date": "2023-11-14", "close": 2.08, "volume": 78199.0}, {"date": "2023-11-15", "close": 2.16, "volume": 16838.0}, {"date": "2023-11-16", "close": 2.07, "volume": 27886.0}, {"date": "2023-11-17", "close": 2.21, "volume": 7061.0}, {"date": "2023-11-20", "close": 2.2471, "volume": 18511.0}, {"date": "2023-11-21", "close": 2.29, "volume": 18997.0}, {"date": "2023-11-22", "close": 2.33, "volume": 12210.0}, {"date": "2023-11-24", "close": 2.395, "volume": 6053.0}, {"date": "2023-11-27", "close": 2.3, "volume": 59753.0}, {"date": "2023-11-28", "close": 2.29, "volume": 3272.0}, {"date": "2023-11-29", "close": 2.0, "volume": 40158.0}, {"date": "2023-11-30", "close": 1.96, "volume": 6153.0}, {"date": "2023-12-01", "close": 1.96, "volume": 29581.0}, {"date": "2023-12-04", "close": 1.97, "volume": 59939.0}, {"date": "2023-12-05", "close": 1.95, "volume": 117243.0}, {"date": "2023-12-06", "close": 2.39, "volume": 40478.0}, {"date": "2023-12-07", "close": 2.36, "volume": 37600.0}, {"date": "2023-12-08", "close": 2.37, "volume": 27454.0}, {"date": "2023-12-11", "close": 2.09, "volume": 23831.0}, {"date": "2023-12-12", "close": 2.11, "volume": 26670.0}, {"date": "2023-12-13", "close": 4.86, "volume": 57197830.0}, {"date": "2023-12-14", "close": 6.96, "volume": 21733170.0}, {"date": "2023-12-15", "close": 6.61, "volume": 6833570.0}, {"date": "2023-12-18", "close": 5.51, "volume": 963510.0}, {"date": "2023-12-19", "close": 6.435, "volume": 723750.0}, {"date": "2023-12-20", "close": 6.45, "volume": 1044321.0}, {"date": "2023-12-21", "close": 6.45, "volume": 1356368.0}, {"date": "2023-12-22", "close": 6.6, "volume": 534315.0}, {"date": "2023-12-26", "close": 6.605, "volume": 687752.0}, {"date": "2023-12-27", "close": 6.71, "volume": 591678.0}, {"date": "2023-12-28", "close": 7.24, "volume": 650037.0}, {"date": "2023-12-29", "close": 7.13, "volume": 507204.0}, {"date": "2024-01-02", "close": 7.56, "volume": 774210.0}, {"date": "2024-01-03", "close": 7.42, "volume": 642490.0}, {"date": "2024-01-04", "close": 7.37, "volume": 358777.0}, {"date": "2024-01-05", "close": 8.265, "volume": 710524.0}, {"date": "2024-01-08", "close": 9.5, "volume": 731540.0}, {"date": "2024-01-09", "close": 9.89, "volume": 602222.0}, {"date": "2024-01-10", "close": 10.09, "volume": 808655.0}, {"date": "2024-01-11", "close": 10.0, "volume": 440281.0}, {"date": "2024-01-12", "close": 9.41, "volume": 653008.0}, {"date": "2024-01-16", "close": 8.505, "volume": 676669.0}, {"date": "2024-01-17", "close": 8.59, "volume": 269400.0}, {"date": "2024-01-18", "close": 8.465, "volume": 392748.0}, {"date": "2024-01-19", "close": 9.02, "volume": 329264.0}, {"date": "2024-01-22", "close": 9.86, "volume": 315069.0}, {"date": "2024-01-23", "close": 9.52, "volume": 208363.0}, {"date": "2024-01-24", "close": 9.87, "volume": 146291.0}, {"date": "2024-01-25", "close": 9.99, "volume": 188813.0}, {"date": "2024-01-26", "close": 9.93, "volume": 139699.0}, {"date": "2024-01-29", "close": 9.79, "volume": 305788.0}, {"date": "2024-01-30", "close": 9.49, "volume": 210258.0}, {"date": "2024-01-31", "close": 9.44, "volume": 335534.0}, {"date": "2024-02-01", "close": 9.5, "volume": 205023.0}, {"date": "2024-02-02", "close": 9.62, "volume": 290252.0}, {"date": "2024-02-05", "close": 9.72, "volume": 238234.0}, {"date": "2024-02-06", "close": 9.73, "volume": 511282.0}, {"date": "2024-02-07", "close": 9.57, "volume": 310140.0}, {"date": "2024-02-08", "close": 9.0, "volume": 254964.0}, {"date": "2024-02-09", "close": 9.135, "volume": 206058.0}, {"date": "2024-02-12", "close": 8.94, "volume": 267521.0}, {"date": "2024-02-13", "close": 8.46, "volume": 764974.0}, {"date": "2024-02-14", "close": 8.97, "volume": 215603.0}, {"date": "2024-02-15", "close": 8.99, "volume": 312922.0}, {"date": "2024-02-16", "close": 9.59, "volume": 595294.0}, {"date": "2024-02-20", "close": 9.17, "volume": 238108.0}, {"date": "2024-02-21", "close": 8.81, "volume": 281166.0}, {"date": "2024-02-22", "close": 8.92, "volume": 166299.0}, {"date": "2024-02-23", "close": 9.25, "volume": 220886.0}, {"date": "2024-02-26", "close": 9.6, "volume": 287002.0}, {"date": "2024-02-27", "close": 9.73, "volume": 356450.0}, {"date": "2024-02-28", "close": 8.99, "volume": 239473.0}, {"date": "2024-02-29", "close": 8.73, "volume": 378182.0}, {"date": "2024-03-01", "close": 9.65, "volume": 644285.0}, {"date": "2024-03-04", "close": 9.47, "volume": 538910.0}, {"date": "2024-03-05", "close": 9.56, "volume": 393305.0}, {"date": "2024-03-06", "close": 9.47, "volume": 859052.0}, {"date": "2024-03-07", "close": 9.37, "volume": 438815.0}, {"date": "2024-03-08", "close": 9.13, "volume": 261940.0}, {"date": "2024-03-11", "close": 8.94, "volume": 323180.0}, {"date": "2024-03-12", "close": 8.73, "volume": 298861.0}, {"date": "2024-03-13", "close": 9.13, "volume": 363217.0}, {"date": "2024-03-14", "close": 8.75, "volume": 269114.0}, {"date": "2024-03-15", "close": 8.71, "volume": 661405.0}, {"date": "2024-03-18", "close": 8.27, "volume": 420325.0}, {"date": "2024-03-19", "close": 8.35, "volume": 528933.0}, {"date": "2024-03-20", "close": 9.47, "volume": 538091.0}, {"date": "2024-03-21", "close": 9.92, "volume": 327606.0}, {"date": "2024-03-22", "close": 9.43, "volume": 278565.0}, {"date": "2024-03-25", "close": 9.14, "volume": 157902.0}, {"date": "2024-03-26", "close": 8.85, "volume": 176890.0}, {"date": "2024-03-27", "close": 8.98, "volume": 352906.0}, {"date": "2024-03-28", "close": 8.94, "volume": 319072.0}, {"date": "2024-04-01", "close": 8.89, "volume": 196656.0}, {"date": "2024-04-02", "close": 8.71, "volume": 199114.0}, {"date": "2024-04-03", "close": 8.78, "volume": 175395.0}, {"date": "2024-04-04", "close": 9.28, "volume": 280820.0}, {"date": "2024-04-05", "close": 9.31, "volume": 92811.0}, {"date": "2024-04-08", "close": 8.79, "volume": 112653.0}, {"date": "2024-04-09", "close": 9.0, "volume": 204029.0}, {"date": "2024-04-10", "close": 9.76, "volume": 621767.0}, {"date": "2024-04-11", "close": 9.61, "volume": 282058.0}, {"date": "2024-04-12", "close": 9.34, "volume": 158572.0}, {"date": "2024-04-15", "close": 9.09, "volume": 107769.0}, {"date": "2024-04-16", "close": 8.98, "volume": 243080.0}, {"date": "2024-04-17", "close": 10.02, "volume": 555958.0}, {"date": "2024-04-18", "close": 10.13, "volume": 431040.0}, {"date": "2024-04-19", "close": 9.58, "volume": 417167.0}, {"date": "2024-04-22", "close": 9.3, "volume": 307188.0}, {"date": "2024-04-23", "close": 9.49, "volume": 319256.0}, {"date": "2024-04-24", "close": 9.9, "volume": 234436.0}, {"date": "2024-04-25", "close": 9.78, "volume": 112347.0}, {"date": "2024-04-26", "close": 10.59, "volume": 381467.0}, {"date": "2024-04-29", "close": 10.97, "volume": 647304.0}, {"date": "2024-04-30", "close": 10.48, "volume": 201469.0}, {"date": "2024-05-01", "close": 10.86, "volume": 202349.0}, {"date": "2024-05-02", "close": 11.1, "volume": 250934.0}, {"date": "2024-05-03", "close": 10.78, "volume": 255663.0}, {"date": "2024-05-06", "close": 11.18, "volume": 309767.0}, {"date": "2024-05-07", "close": 10.75, "volume": 265278.0}, {"date": "2024-05-08", "close": 10.49, "volume": 178652.0}, {"date": "2024-05-09", "close": 10.66, "volume": 150384.0}, {"date": "2024-05-10", "close": 10.42, "volume": 254361.0}, {"date": "2024-05-13", "close": 10.35, "volume": 161572.0}, {"date": "2024-05-14", "close": 8.48, "volume": 2126803.0}, {"date": "2024-05-15", "close": 8.16, "volume": 578076.0}, {"date": "2024-05-16", "close": 7.84, "volume": 404405.0}, {"date": "2024-05-17", "close": 7.915, "volume": 477907.0}, {"date": "2024-05-20", "close": 7.45, "volume": 347145.0}, {"date": "2024-05-21", "close": 7.72, "volume": 358367.0}, {"date": "2024-05-22", "close": 7.63, "volume": 202582.0}, {"date": "2024-05-23", "close": 7.49, "volume": 286397.0}, {"date": "2024-05-24", "close": 7.49, "volume": 170307.0}, {"date": "2024-05-28", "close": 7.33, "volume": 228913.0}, {"date": "2024-05-29", "close": 7.24, "volume": 178959.0}, {"date": "2024-05-30", "close": 7.41, "volume": 130873.0}, {"date": "2024-05-31", "close": 7.38, "volume": 180171.0}, {"date": "2024-06-03", "close": 7.33, "volume": 160546.0}, {"date": "2024-06-04", "close": 7.15, "volume": 158506.0}, {"date": "2024-06-05", "close": 7.39, "volume": 128780.0}, {"date": "2024-06-06", "close": 7.26, "volume": 165134.0}, {"date": "2024-06-07", "close": 7.02, "volume": 118705.0}, {"date": "2024-06-10", "close": 6.7, "volume": 385945.0}, {"date": "2024-06-11", "close": 6.74, "volume": 320103.0}, {"date": "2024-06-12", "close": 6.64, "volume": 381876.0}, {"date": "2024-06-13", "close": 6.84, "volume": 246534.0}, {"date": "2024-06-14", "close": 6.19, "volume": 510703.0}, {"date": "2024-06-17", "close": 4.98, "volume": 688673.0}, {"date": "2024-06-18", "close": 4.59, "volume": 566750.0}, {"date": "2024-06-20", "close": 4.165, "volume": 460828.0}, {"date": "2024-06-21", "close": 4.37, "volume": 460485.0}, {"date": "2024-06-24", "close": 3.955, "volume": 657446.0}, {"date": "2024-06-25", "close": 3.555, "volume": 598810.0}, {"date": "2024-06-26", "close": 3.79, "volume": 551421.0}, {"date": "2024-06-27", "close": 3.75, "volume": 838122.0}, {"date": "2024-06-28", "close": 3.86, "volume": 6403816.0}, {"date": "2024-07-01", "close": 3.99, "volume": 582576.0}, {"date": "2024-07-02", "close": 3.64, "volume": 385925.0}, {"date": "2024-07-03", "close": 3.7, "volume": 160416.0}, {"date": "2024-07-05", "close": 3.68, "volume": 303583.0}, {"date": "2024-07-08", "close": 3.55, "volume": 275309.0}, {"date": "2024-07-09", "close": 3.71, "volume": 227494.0}, {"date": "2024-07-10", "close": 3.7, "volume": 149647.0}, {"date": "2024-07-11", "close": 4.05, "volume": 286704.0}, {"date": "2024-07-12", "close": 4.19, "volume": 367781.0}, {"date": "2024-07-15", "close": 4.59, "volume": 1052118.0}, {"date": "2024-07-16", "close": 4.85, "volume": 706433.0}, {"date": "2024-07-17", "close": 4.74, "volume": 603760.0}, {"date": "2024-07-18", "close": 4.64, "volume": 403317.0}, {"date": "2024-07-19", "close": 4.4, "volume": 484709.0}, {"date": "2024-07-22", "close": 4.49, "volume": 270233.0}, {"date": "2024-07-23", "close": 4.49, "volume": 167473.0}, {"date": "2024-07-24", "close": 4.31, "volume": 141811.0}, {"date": "2024-07-25", "close": 4.43, "volume": 166736.0}, {"date": "2024-07-26", "close": 4.41, "volume": 165948.0}, {"date": "2024-07-29", "close": 4.26, "volume": 170745.0}, {"date": "2024-07-30", "close": 4.11, "volume": 307677.0}, {"date": "2024-07-31", "close": 3.98, "volume": 296661.0}, {"date": "2024-08-01", "close": 3.77, "volume": 242466.0}, {"date": "2024-08-02", "close": 3.65, "volume": 237274.0}, {"date": "2024-08-05", "close": 3.06, "volume": 378427.0}, {"date": "2024-08-06", "close": 3.09, "volume": 288500.0}, {"date": "2024-08-07", "close": 3.02, "volume": 273924.0}, {"date": "2024-08-08", "close": 3.05, "volume": 299582.0}, {"date": "2024-08-09", "close": 3.04, "volume": 109002.0}, {"date": "2024-08-12", "close": 3.0, "volume": 141697.0}, {"date": "2024-08-13", "close": 3.27, "volume": 117509.0}, {"date": "2024-08-14", "close": 3.12, "volume": 699680.0}, {"date": "2024-08-15", "close": 3.29, "volume": 105540.0}, {"date": "2024-08-16", "close": 3.36, "volume": 146945.0}, {"date": "2024-08-19", "close": 3.49, "volume": 153683.0}, {"date": "2024-08-20", "close": 3.3, "volume": 166136.0}, {"date": "2024-08-21", "close": 3.43, "volume": 109684.0}, {"date": "2024-08-22", "close": 3.27, "volume": 116545.0}, {"date": "2024-08-23", "close": 3.5, "volume": 98314.0}, {"date": "2024-08-26", "close": 3.61, "volume": 145901.0}, {"date": "2024-08-27", "close": 3.52, "volume": 119160.0}, {"date": "2024-08-28", "close": 3.41, "volume": 100460.0}, {"date": "2024-08-29", "close": 3.49, "volume": 116845.0}, {"date": "2024-08-30", "close": 3.59, "volume": 179359.0}, {"date": "2024-09-03", "close": 3.43, "volume": 124032.0}, {"date": "2024-09-04", "close": 3.57, "volume": 125196.0}, {"date": "2024-09-05", "close": 3.53, "volume": 131072.0}, {"date": "2024-09-06", "close": 3.5, "volume": 105806.0}, {"date": "2024-09-09", "close": 3.64, "volume": 120427.0}, {"date": "2024-09-10", "close": 3.86, "volume": 124518.0}, {"date": "2024-09-11", "close": 3.73, "volume": 126385.0}, {"date": "2024-09-12", "close": 3.69, "volume": 124494.0}, {"date": "2024-09-13", "close": 3.81, "volume": 131875.0}, {"date": "2024-09-16", "close": 3.69, "volume": 156745.0}, {"date": "2024-09-17", "close": 3.75, "volume": 172009.0}, {"date": "2024-09-18", "close": 3.65, "volume": 145177.0}, {"date": "2024-09-19", "close": 3.7, "volume": 120818.0}, {"date": "2024-09-20", "close": 3.74, "volume": 371392.0}, {"date": "2024-09-23", "close": 3.64, "volume": 193893.0}, {"date": "2024-09-24", "close": 3.7, "volume": 122353.0}, {"date": "2024-09-25", "close": 3.63, "volume": 102993.0}, {"date": "2024-09-26", "close": 3.72, "volume": 108328.0}, {"date": "2024-09-27", "close": 3.87, "volume": 170077.0}, {"date": "2024-09-30", "close": 3.49, "volume": 135724.0}, {"date": "2024-10-01", "close": 1.92, "volume": 11903630.0}, {"date": "2024-10-02", "close": 1.25, "volume": 3736573.0}, {"date": "2024-10-03", "close": 1.28, "volume": 1511935.0}, {"date": "2024-10-04", "close": 1.22, "volume": 1070874.0}, {"date": "2024-10-07", "close": 1.13, "volume": 770051.0}, {"date": "2024-10-08", "close": 1.26, "volume": 1664629.0}, {"date": "2024-10-09", "close": 1.4, "volume": 2045185.0}, {"date": "2024-10-10", "close": 1.47, "volume": 741932.0}, {"date": "2024-10-11", "close": 1.54, "volume": 473259.0}, {"date": "2024-10-14", "close": 1.56, "volume": 1233720.0}, {"date": "2024-10-15", "close": 1.49, "volume": 259695.0}, {"date": "2024-10-16", "close": 1.45, "volume": 252488.0}, {"date": "2024-10-17", "close": 1.38, "volume": 563367.0}, {"date": "2024-10-18", "close": 1.35, "volume": 296580.0}, {"date": "2024-10-21", "close": 1.25, "volume": 450613.0}, {"date": "2024-10-22", "close": 1.28, "volume": 290155.0}, {"date": "2024-10-23", "close": 1.3, "volume": 343462.0}, {"date": "2024-10-24", "close": 1.28, "volume": 205022.0}, {"date": "2024-10-25", "close": 1.31, "volume": 1086638.0}, {"date": "2024-10-28", "close": 1.355, "volume": 173486.0}, {"date": "2024-10-29", "close": 1.34, "volume": 274473.0}, {"date": "2024-10-30", "close": 1.31, "volume": 170251.0}, {"date": "2024-10-31", "close": 1.26, "volume": 214358.0}, {"date": "2024-11-01", "close": 1.25, "volume": 218982.0}, {"date": "2024-11-04", "close": 1.16, "volume": 748075.0}, {"date": "2024-11-05", "close": 1.2, "volume": 233159.0}, {"date": "2024-11-06", "close": 1.23, "volume": 405846.0}, {"date": "2024-11-07", "close": 1.24, "volume": 358764.0}, {"date": "2024-11-08", "close": 1.18, "volume": 152615.0}, {"date": "2024-11-11", "close": 1.18, "volume": 216691.0}, {"date": "2024-11-12", "close": 1.26, "volume": 369687.0}, {"date": "2024-11-13", "close": 1.22, "volume": 330580.0}, {"date": "2024-11-14", "close": 1.37, "volume": 680008.0}, {"date": "2024-11-15", "close": 1.235, "volume": 218630.0}, {"date": "2024-11-18", "close": 1.105, "volume": 355210.0}, {"date": "2024-11-19", "close": 1.14, "volume": 173252.0}, {"date": "2024-11-20", "close": 1.11, "volume": 166906.0}, {"date": "2024-11-21", "close": 1.01, "volume": 332993.0}, {"date": "2024-11-22", "close": 1.005, "volume": 394998.0}, {"date": "2024-11-25", "close": 1.01, "volume": 362238.0}, {"date": "2024-11-26", "close": 1.08, "volume": 246049.0}, {"date": "2024-11-27", "close": 1.09, "volume": 104698.0}, {"date": "2024-11-29", "close": 1.1, "volume": 113256.0}, {"date": "2024-12-02", "close": 1.09, "volume": 213455.0}, {"date": "2024-12-03", "close": 1.13, "volume": 394281.0}, {"date": "2024-12-04", "close": 1.25, "volume": 2155030.0}, {"date": "2024-12-05", "close": 1.31, "volume": 282442.0}, {"date": "2024-12-06", "close": 1.25, "volume": 423156.0}, {"date": "2024-12-09", "close": 1.25, "volume": 256048.0}, {"date": "2024-12-10", "close": 1.3, "volume": 180878.0}, {"date": "2024-12-11", "close": 1.33, "volume": 182555.0}, {"date": "2024-12-12", "close": 1.2, "volume": 237086.0}, {"date": "2024-12-13", "close": 1.14, "volume": 125480.0}, {"date": "2024-12-16", "close": 1.09, "volume": 221325.0}, {"date": "2024-12-17", "close": 1.15, "volume": 150733.0}, {"date": "2024-12-18", "close": 1.08, "volume": 248728.0}, {"date": "2024-12-19", "close": 1.04, "volume": 194284.0}, {"date": "2024-12-20", "close": 1.15, "volume": 576556.0}, {"date": "2024-12-23", "close": 1.1, "volume": 125376.0}, {"date": "2024-12-24", "close": 1.11, "volume": 32994.0}, {"date": "2024-12-26", "close": 1.11, "volume": 114504.0}, {"date": "2024-12-27", "close": 1.24, "volume": 206443.0}, {"date": "2024-12-30", "close": 1.17, "volume": 472346.0}, {"date": "2024-12-31", "close": 1.21, "volume": 171312.0}, {"date": "2025-01-02", "close": 1.21, "volume": 175825.0}, {"date": "2025-01-03", "close": 1.34, "volume": 224157.0}, {"date": "2025-01-06", "close": 1.27, "volume": 147316.0}, {"date": "2025-01-07", "close": 1.27, "volume": 94155.0}, {"date": "2025-01-08", "close": 1.23, "volume": 96893.0}, {"date": "2025-01-10", "close": 1.19, "volume": 147854.0}, {"date": "2025-01-13", "close": 1.19, "volume": 98694.0}, {"date": "2025-01-14", "close": 1.12, "volume": 80528.0}, {"date": "2025-01-15", "close": 1.19, "volume": 58727.0}, {"date": "2025-01-16", "close": 1.09, "volume": 60969.0}, {"date": "2025-01-17", "close": 1.11, "volume": 117309.0}, {"date": "2025-01-21", "close": 1.15, "volume": 113216.0}, {"date": "2025-01-22", "close": 1.12, "volume": 89697.0}, {"date": "2025-01-23", "close": 1.16, "volume": 79974.0}, {"date": "2025-01-24", "close": 1.16, "volume": 131998.0}, {"date": "2025-01-27", "close": 1.14, "volume": 139999.0}, {"date": "2025-01-28", "close": 1.18, "volume": 110466.0}, {"date": "2025-01-29", "close": 1.32, "volume": 244273.0}, {"date": "2025-01-30", "close": 1.25, "volume": 106645.0}, {"date": "2025-01-31", "close": 1.16, "volume": 202232.0}, {"date": "2025-02-03", "close": 1.285, "volume": 201971.0}, {"date": "2025-02-04", "close": 1.23, "volume": 87912.0}, {"date": "2025-02-05", "close": 1.25, "volume": 62911.0}, {"date": "2025-02-06", "close": 1.24, "volume": 54038.0}, {"date": "2025-02-07", "close": 1.18, "volume": 146406.0}, {"date": "2025-02-10", "close": 1.12, "volume": 114155.0}, {"date": "2025-02-11", "close": 1.19, "volume": 83658.0}, {"date": "2025-02-12", "close": 1.19, "volume": 76924.0}, {"date": "2025-02-13", "close": 1.25, "volume": 85025.0}, {"date": "2025-02-14", "close": 1.33, "volume": 132770.0}, {"date": "2025-02-18", "close": 1.26, "volume": 99857.0}, {"date": "2025-02-19", "close": 1.26, "volume": 130289.0}, {"date": "2025-02-20", "close": 1.29, "volume": 247522.0}, {"date": "2025-02-21", "close": 1.37, "volume": 179947.0}, {"date": "2025-02-24", "close": 1.72, "volume": 1224182.0}, {"date": "2025-02-25", "close": 1.91, "volume": 565026.0}, {"date": "2025-02-26", "close": 1.44, "volume": 409508.0}, {"date": "2025-02-27", "close": 1.19, "volume": 190894.0}, {"date": "2025-02-28", "close": 1.32, "volume": 200559.0}, {"date": "2025-03-03", "close": 1.22, "volume": 155644.0}, {"date": "2025-03-04", "close": 1.23, "volume": 171639.0}, {"date": "2025-03-05", "close": 1.24, "volume": 117341.0}, {"date": "2025-03-06", "close": 1.33, "volume": 131500.0}, {"date": "2025-03-07", "close": 1.23, "volume": 81047.0}, {"date": "2025-03-10", "close": 1.23, "volume": 134738.0}, {"date": "2025-03-11", "close": 1.3, "volume": 94279.0}, {"date": "2025-03-12", "close": 1.23, "volume": 94739.0}, {"date": "2025-03-13", "close": 1.21, "volume": 179807.0}, {"date": "2025-03-14", "close": 1.19, "volume": 69753.0}, {"date": "2025-03-17", "close": 1.17, "volume": 102348.0}, {"date": "2025-03-18", "close": 1.16, "volume": 75888.0}, {"date": "2025-03-19", "close": 1.19, "volume": 89462.0}, {"date": "2025-03-20", "close": 1.16, "volume": 64768.0}, {"date": "2025-03-21", "close": 1.2, "volume": 186977.0}, {"date": "2025-03-24", "close": 1.24, "volume": 57298.0}, {"date": "2025-03-25", "close": 1.19, "volume": 67052.0}, {"date": "2025-03-26", "close": 1.18, "volume": 74619.0}, {"date": "2025-03-27", "close": 1.14, "volume": 144057.0}, {"date": "2025-03-28", "close": 1.055, "volume": 66324.0}, {"date": "2025-03-31", "close": 0.9501, "volume": 97540.0}, {"date": "2025-04-01", "close": 0.8459, "volume": 153612.0}, {"date": "2025-04-02", "close": 0.9836, "volume": 87694.0}, {"date": "2025-04-03", "close": 0.813, "volume": 97610.0}, {"date": "2025-04-04", "close": 0.733, "volume": 124997.0}, {"date": "2025-04-07", "close": 1.3, "volume": 3401630.0}, {"date": "2025-04-08", "close": 0.9104, "volume": 509359.0}, {"date": "2025-04-09", "close": 0.9241, "volume": 270161.0}, {"date": "2025-04-10", "close": 0.9063, "volume": 198919.0}, {"date": "2025-04-11", "close": 0.9499, "volume": 172954.0}, {"date": "2025-04-14", "close": 0.8751, "volume": 76066.0}, {"date": "2025-04-15", "close": 0.8196, "volume": 95727.0}, {"date": "2025-04-16", "close": 0.7551, "volume": 90412.0}, {"date": "2025-04-17", "close": 0.7733, "volume": 146976.0}, {"date": "2025-04-21", "close": 0.7851, "volume": 118031.0}, {"date": "2025-04-22", "close": 0.8931, "volume": 169592.0}, {"date": "2025-04-23", "close": 0.8513, "volume": 129115.0}, {"date": "2025-04-24", "close": 0.8379, "volume": 129751.0}, {"date": "2025-04-25", "close": 0.7964, "volume": 109406.0}, {"date": "2025-04-28", "close": 0.8041, "volume": 105659.0}, {"date": "2025-04-29", "close": 0.8309, "volume": 64277.0}, {"date": "2025-04-30", "close": 0.989, "volume": 272228.0}, {"date": "2025-05-01", "close": 1.08, "volume": 181571.0}, {"date": "2025-05-02", "close": 0.9957, "volume": 115499.0}, {"date": "2025-05-05", "close": 0.9989, "volume": 91580.0}, {"date": "2025-05-06", "close": 0.8701, "volume": 77154.0}, {"date": "2025-05-07", "close": 0.8724, "volume": 73329.0}, {"date": "2025-05-08", "close": 0.9396, "volume": 79202.0}, {"date": "2025-05-09", "close": 0.9479, "volume": 71577.0}, {"date": "2025-05-12", "close": 0.991, "volume": 40773.0}, {"date": "2025-05-13", "close": 0.9606, "volume": 54058.0}, {"date": "2025-05-14", "close": 0.9051, "volume": 66924.0}, {"date": "2025-05-15", "close": 0.9898, "volume": 24805.0}, {"date": "2025-05-16", "close": 1.1, "volume": 134099.0}, {"date": "2025-05-19", "close": 1.05, "volume": 92705.0}, {"date": "2025-05-20", "close": 1.03, "volume": 120614.0}, {"date": "2025-05-21", "close": 1.07, "volume": 124571.0}, {"date": "2025-05-22", "close": 1.0, "volume": 130457.0}, {"date": "2025-05-23", "close": 1.08, "volume": 245566.0}, {"date": "2025-05-27", "close": 1.15, "volume": 169495.0}, {"date": "2025-05-28", "close": 1.04, "volume": 113571.0}, {"date": "2025-05-29", "close": 1.08, "volume": 113421.0}, {"date": "2025-05-30", "close": 1.01, "volume": 71578.0}, {"date": "2025-06-02", "close": 1.045, "volume": 88701.0}, {"date": "2025-06-03", "close": 1.02, "volume": 88821.0}, {"date": "2025-06-04", "close": 1.16, "volume": 92462.0}, {"date": "2025-06-05", "close": 1.06, "volume": 80636.0}, {"date": "2025-06-06", "close": 1.14, "volume": 123353.0}, {"date": "2025-06-09", "close": 1.19, "volume": 100675.0}, {"date": "2025-06-10", "close": 1.16, "volume": 142165.0}, {"date": "2025-06-11", "close": 1.08, "volume": 91335.0}, {"date": "2025-06-12", "close": 1.07, "volume": 99076.0}, {"date": "2025-06-13", "close": 1.01, "volume": 190141.0}, {"date": "2025-06-16", "close": 1.0, "volume": 94773.0}, {"date": "2025-06-17", "close": 0.9723, "volume": 86194.0}, {"date": "2025-06-18", "close": 0.9744, "volume": 123513.0}, {"date": "2025-06-20", "close": 0.9569, "volume": 108553.0}, {"date": "2025-06-23", "close": 1.01, "volume": 85821.0}, {"date": "2025-06-24", "close": 1.035, "volume": 96036.0}, {"date": "2025-06-25", "close": 1.05, "volume": 225336.0}, {"date": "2025-06-26", "close": 1.0, "volume": 201725.0}, {"date": "2025-06-27", "close": 0.8537, "volume": 5084194.0}, {"date": "2025-06-30", "close": 0.7918, "volume": 557634.0}, {"date": "2025-07-01", "close": 0.8156, "volume": 292733.0}, {"date": "2025-07-02", "close": 0.847, "volume": 157735.0}, {"date": "2025-07-03", "close": 0.8334, "volume": 94167.0}, {"date": "2025-07-07", "close": 0.772, "volume": 258395.0}, {"date": "2025-07-08", "close": 0.8094, "volume": 169692.0}, {"date": "2025-07-09", "close": 0.824, "volume": 213566.0}, {"date": "2025-07-10", "close": 0.7743, "volume": 232579.0}, {"date": "2025-07-11", "close": 0.8155, "volume": 1250490.0}, {"date": "2025-07-14", "close": 0.82, "volume": 67248.0}, {"date": "2025-07-15", "close": 0.7912, "volume": 119195.0}, {"date": "2025-07-16", "close": 0.7755, "volume": 186783.0}, {"date": "2025-07-17", "close": 0.745, "volume": 497715.0}, {"date": "2025-07-18", "close": 0.8092, "volume": 129344.0}, {"date": "2025-07-21", "close": 0.7679, "volume": 99568.0}, {"date": "2025-07-22", "close": 0.8026, "volume": 66801.0}, {"date": "2025-07-23", "close": 0.8195, "volume": 312195.0}, {"date": "2025-07-24", "close": 0.8691, "volume": 231380.0}, {"date": "2025-07-25", "close": 0.8462, "volume": 114818.0}, {"date": "2025-07-28", "close": 0.821, "volume": 48803.0}, {"date": "2025-07-29", "close": 0.8353, "volume": 43296.0}, {"date": "2025-07-30", "close": 0.7691, "volume": 77085.0}, {"date": "2025-07-31", "close": 0.7616, "volume": 48937.0}, {"date": "2025-08-01", "close": 0.732, "volume": 79399.0}, {"date": "2025-08-04", "close": 0.7427, "volume": 14573.0}, {"date": "2025-08-05", "close": 0.99, "volume": 94199740.0}, {"date": "2025-08-06", "close": 0.8188, "volume": 2951861.0}, {"date": "2025-08-07", "close": 0.7809, "volume": 784716.0}, {"date": "2025-08-08", "close": 0.7563, "volume": 711249.0}, {"date": "2025-08-11", "close": 0.7392, "volume": 387443.0}, {"date": "2025-08-12", "close": 0.7625, "volume": 322834.0}, {"date": "2025-08-13", "close": 0.8107, "volume": 525725.0}, {"date": "2025-08-14", "close": 0.8604, "volume": 515492.0}, {"date": "2025-08-15", "close": 1.0, "volume": 1774714.0}, {"date": "2025-08-18", "close": 1.02, "volume": 457159.0}, {"date": "2025-08-19", "close": 1.03, "volume": 342510.0}, {"date": "2025-08-20", "close": 1.01, "volume": 177122.0}, {"date": "2025-08-21", "close": 0.8947, "volume": 1496331.0}, {"date": "2025-08-22", "close": 0.96, "volume": 489253.0}, {"date": "2025-08-25", "close": 0.9937, "volume": 543357.0}, {"date": "2025-08-26", "close": 1.02, "volume": 1228405.0}, {"date": "2025-08-27", "close": 1.0, "volume": 134357.0}, {"date": "2025-08-28", "close": 0.9929, "volume": 98423.0}, {"date": "2025-08-29", "close": 0.9808, "volume": 120474.0}, {"date": "2025-09-02", "close": 1.01, "volume": 334347.0}, {"date": "2025-09-03", "close": 1.28, "volume": 15840180.0}, {"date": "2025-09-04", "close": 1.51, "volume": 1845811.0}, {"date": "2025-09-05", "close": 1.55, "volume": 1448510.0}, {"date": "2025-09-08", "close": 1.88, "volume": 3140495.0}, {"date": "2025-09-09", "close": 2.01, "volume": 1435904.0}, {"date": "2025-09-10", "close": 1.75, "volume": 846102.0}, {"date": "2025-09-11", "close": 1.98, "volume": 531542.0}, {"date": "2025-09-12", "close": 1.92, "volume": 253742.0}, {"date": "2025-09-15", "close": 1.79, "volume": 329627.0}, {"date": "2025-09-16", "close": 2.14, "volume": 552854.0}, {"date": "2025-09-17", "close": 1.94, "volume": 366869.0}, {"date": "2025-09-18", "close": 2.23, "volume": 441508.0}, {"date": "2025-09-19", "close": 2.28, "volume": 375284.0}, {"date": "2025-09-22", "close": 2.45, "volume": 342739.0}, {"date": "2025-09-23", "close": 2.39, "volume": 399818.0}, {"date": "2025-09-24", "close": 2.35, "volume": 206489.0}, {"date": "2025-09-25", "close": 2.29, "volume": 124110.0}, {"date": "2025-09-26", "close": 2.28, "volume": 276224.0}, {"date": "2025-09-29", "close": 2.27, "volume": 326908.0}, {"date": "2025-09-30", "close": 2.39, "volume": 301684.0}, {"date": "2025-10-01", "close": 2.38, "volume": 237637.0}, {"date": "2025-10-02", "close": 2.37, "volume": 213472.0}, {"date": "2025-10-03", "close": 2.35, "volume": 267894.0}, {"date": "2025-10-06", "close": 2.59, "volume": 911188.0}, {"date": "2025-10-07", "close": 2.45, "volume": 1232206.0}, {"date": "2025-10-08", "close": 2.39, "volume": 388031.0}, {"date": "2025-10-09", "close": 2.2, "volume": 599115.0}, {"date": "2025-10-10", "close": 1.84, "volume": 616726.0}, {"date": "2025-10-13", "close": 1.84, "volume": 547868.0}, {"date": "2025-10-14", "close": 1.87, "volume": 185252.0}, {"date": "2025-10-15", "close": 1.77, "volume": 267891.0}, {"date": "2025-10-16", "close": 1.8, "volume": 490727.0}, {"date": "2025-10-17", "close": 1.81, "volume": 292725.0}, {"date": "2025-10-20", "close": 2.1, "volume": 399740.0}, {"date": "2025-10-21", "close": 1.92, "volume": 163102.0}, {"date": "2025-10-22", "close": 1.81, "volume": 250379.0}, {"date": "2025-10-23", "close": 1.85, "volume": 78101.0}, {"date": "2025-10-24", "close": 1.92, "volume": 100787.0}, {"date": "2025-10-27", "close": 2.06, "volume": 153440.0}, {"date": "2025-10-28", "close": 2.0, "volume": 130956.0}, {"date": "2025-10-29", "close": 1.95, "volume": 91490.0}, {"date": "2025-10-30", "close": 1.92, "volume": 53720.0}, {"date": "2025-10-31", "close": 1.92, "volume": 59933.0}, {"date": "2025-11-03", "close": 1.99, "volume": 237542.0}, {"date": "2025-11-04", "close": 1.93, "volume": 160764.0}, {"date": "2025-11-05", "close": 2.04, "volume": 105939.0}, {"date": "2025-11-06", "close": 1.96, "volume": 108901.0}, {"date": "2025-11-07", "close": 1.98, "volume": 101064.0}, {"date": "2025-11-10", "close": 1.89, "volume": 125000.0}, {"date": "2025-11-11", "close": 1.98, "volume": 121791.0}, {"date": "2025-11-12", "close": 1.92, "volume": 69776.0}, {"date": "2025-11-13", "close": 1.84, "volume": 88118.0}, {"date": "2025-11-14", "close": 1.88, "volume": 110183.0}, {"date": "2025-11-17", "close": 1.98, "volume": 258248.0}, {"date": "2025-11-18", "close": 2.01, "volume": 89775.0}, {"date": "2025-11-19", "close": 1.96, "volume": 81015.0}, {"date": "2025-11-20", "close": 1.93, "volume": 120714.0}, {"date": "2025-11-21", "close": 2.03, "volume": 93706.0}, {"date": "2025-11-24", "close": 2.06, "volume": 180980.0}, {"date": "2025-11-25", "close": 2.01, "volume": 56317.0}, {"date": "2025-11-26", "close": 2.13, "volume": 136892.0}, {"date": "2025-11-28", "close": 2.1, "volume": 39022.0}, {"date": "2025-12-01", "close": 2.41, "volume": 1133599.0}, {"date": "2025-12-02", "close": 2.48, "volume": 329669.0}, {"date": "2025-12-03", "close": 2.6, "volume": 281867.0}, {"date": "2025-12-04", "close": 2.97, "volume": 576881.0}, {"date": "2025-12-05", "close": 3.1, "volume": 498877.0}, {"date": "2025-12-08", "close": 3.01, "volume": 629043.0}, {"date": "2025-12-09", "close": 3.14, "volume": 431883.0}, {"date": "2025-12-10", "close": 3.23, "volume": 488179.0}, {"date": "2025-12-11", "close": 3.23, "volume": 870268.0}, {"date": "2025-12-12", "close": 3.1, "volume": 159856.0}, {"date": "2025-12-15", "close": 3.06, "volume": 389755.0}, {"date": "2025-12-16", "close": 2.94, "volume": 252435.0}, {"date": "2025-12-17", "close": 2.89, "volume": 266815.0}, {"date": "2025-12-18", "close": 2.96, "volume": 164824.0}, {"date": "2025-12-19", "close": 3.15, "volume": 877851.0}, {"date": "2025-12-22", "close": 3.14, "volume": 376688.0}, {"date": "2025-12-23", "close": 3.17, "volume": 433909.0}, {"date": "2025-12-24", "close": 3.28, "volume": 157297.0}, {"date": "2025-12-26", "close": 3.35, "volume": 223116.0}, {"date": "2025-12-29", "close": 3.5, "volume": 779714.0}, {"date": "2025-12-30", "close": 3.6, "volume": 713998.0}, {"date": "2025-12-31", "close": 3.65, "volume": 783823.0}, {"date": "2026-01-02", "close": 3.71, "volume": 395633.0}, {"date": "2026-01-05", "close": 3.89, "volume": 508353.0}, {"date": "2026-01-06", "close": 3.98, "volume": 576210.0}, {"date": "2026-01-07", "close": 4.8, "volume": 1455864.0}, {"date": "2026-01-08", "close": 4.64, "volume": 852784.0}, {"date": "2026-01-09", "close": 4.75, "volume": 1751226.0}, {"date": "2026-01-12", "close": 4.59, "volume": 899874.0}, {"date": "2026-01-13", "close": 4.51, "volume": 690944.0}, {"date": "2026-01-14", "close": 4.73, "volume": 416573.0}, {"date": "2026-01-15", "close": 4.47, "volume": 457629.0}, {"date": "2026-01-16", "close": 4.64, "volume": 485596.0}, {"date": "2026-01-20", "close": 4.34, "volume": 525838.0}, {"date": "2026-01-21", "close": 4.44, "volume": 314690.0}, {"date": "2026-01-22", "close": 4.36, "volume": 211338.0}, {"date": "2026-01-23", "close": 4.15, "volume": 5587479.0}, {"date": "2026-01-26", "close": 4.06, "volume": 484985.0}, {"date": "2026-01-27", "close": 4.02, "volume": 480966.0}, {"date": "2026-01-28", "close": 4.17, "volume": 613515.0}, {"date": "2026-01-29", "close": 4.07, "volume": 704333.0}, {"date": "2026-01-30", "close": 3.87, "volume": 579707.0}, {"date": "2026-02-02", "close": 3.85, "volume": 292910.0}, {"date": "2026-02-03", "close": 3.9, "volume": 400945.0}, {"date": "2026-02-04", "close": 3.85, "volume": 414923.0}, {"date": "2026-02-05", "close": 3.57, "volume": 495045.0}, {"date": "2026-02-06", "close": 3.77, "volume": 419447.0}, {"date": "2026-02-09", "close": 3.97, "volume": 327548.0}, {"date": "2026-02-10", "close": 4.06, "volume": 421995.0}, {"date": "2026-02-11", "close": 4.09, "volume": 356776.0}, {"date": "2026-02-12", "close": 3.91, "volume": 122298.0}, {"date": "2026-02-13", "close": 3.86, "volume": 146628.0}, {"date": "2026-02-17", "close": 4.0, "volume": 276295.0}, {"date": "2026-02-18", "close": 4.01, "volume": 282388.0}, {"date": "2026-02-19", "close": 4.07, "volume": 178124.0}, {"date": "2026-02-20", "close": 4.01, "volume": 272535.0}, {"date": "2026-02-23", "close": 4.23, "volume": 703557.0}, {"date": "2026-02-24", "close": 4.28, "volume": 305908.0}, {"date": "2026-02-25", "close": 4.05, "volume": 457649.0}, {"date": "2026-02-26", "close": 4.04, "volume": 188510.0}, {"date": "2026-02-27", "close": 3.92, "volume": 282395.0}, {"date": "2026-03-02", "close": 4.0, "volume": 287895.0}, {"date": "2026-03-03", "close": 4.23, "volume": 706375.0}, {"date": "2026-03-04", "close": 4.73, "volume": 2005612.0}, {"date": "2026-03-05", "close": 5.1, "volume": 1503587.0}, {"date": "2026-03-06", "close": 5.99, "volume": 2520567.0}, {"date": "2026-03-09", "close": 6.02, "volume": 836865.0}, {"date": "2026-03-10", "close": 5.96, "volume": 434370.0}, {"date": "2026-03-11", "close": 5.88, "volume": 362031.0}, {"date": "2026-03-12", "close": 6.13, "volume": 452940.0}, {"date": "2026-03-13", "close": 5.99, "volume": 354476.0}, {"date": "2026-03-16", "close": 6.02, "volume": 505587.0}, {"date": "2026-03-17", "close": 5.95, "volume": 355836.0}, {"date": "2026-03-18", "close": 6.04, "volume": 1511341.0}, {"date": "2026-03-19", "close": 6.1, "volume": 709715.0}, {"date": "2026-03-20", "close": 6.22, "volume": 733554.0}, {"date": "2026-03-23", "close": 6.12, "volume": 1074032.0}, {"date": "2026-03-24", "close": 6.12, "volume": 341569.0}, {"date": "2026-03-25", "close": 6.37, "volume": 631192.0}, {"date": "2026-03-26", "close": 6.31, "volume": 426329.0}, {"date": "2026-03-27", "close": 6.02, "volume": 526510.0}, {"date": "2026-03-30", "close": 5.96, "volume": 288823.0}, {"date": "2026-03-31", "close": 6.43, "volume": 513270.0}, {"date": "2026-04-01", "close": 6.25, "volume": 475913.0}, {"date": "2026-04-02", "close": 6.42, "volume": 443022.0}, {"date": "2026-04-06", "close": 6.78, "volume": 420697.0}, {"date": "2026-04-07", "close": 6.78, "volume": 433421.0}, {"date": "2026-04-08", "close": 7.02, "volume": 431975.0}, {"date": "2026-04-09", "close": 7.4, "volume": 987580.0}, {"date": "2026-04-10", "close": 6.92, "volume": 472403.0}, {"date": "2026-04-13", "close": 6.77, "volume": 314630.0}, {"date": "2026-04-14", "close": 6.78, "volume": 330551.0}, {"date": "2026-04-15", "close": 7.17, "volume": 342810.0}, {"date": "2026-04-16", "close": 7.35, "volume": 286086.0}, {"date": "2026-04-17", "close": 7.53, "volume": 312671.0}, {"date": "2026-04-20", "close": 7.88, "volume": 1013029.0}, {"date": "2026-04-21", "close": 7.76, "volume": 386360.0}, {"date": "2026-04-22", "close": 7.75, "volume": 410203.0}, {"date": "2026-04-23", "close": 7.65, "volume": 306178.0}, {"date": "2026-04-24", "close": 7.74, "volume": 231983.0}, {"date": "2026-04-27", "close": 7.72, "volume": 421585.0}, {"date": "2026-04-28", "close": 7.53, "volume": 320687.0}, {"date": "2026-04-29", "close": 7.09, "volume": 697269.0}, {"date": "2026-04-30", "close": 7.15, "volume": 407109.0}, {"date": "2026-05-01", "close": 6.99, "volume": 391279.0}, {"date": "2026-05-04", "close": 6.92, "volume": 665164.0}, {"date": "2026-05-05", "close": 6.54, "volume": 516247.0}, {"date": "2026-05-06", "close": 6.68, "volume": 441798.0}, {"date": "2026-05-07", "close": 6.26, "volume": 696252.0}, {"date": "2026-05-08", "close": 6.85, "volume": 1574190.0}, {"date": "2026-05-11", "close": 7.02, "volume": 452707.0}, {"date": "2026-05-12", "close": 6.62, "volume": 1085574.0}, {"date": "2026-05-13", "close": 6.75, "volume": 327984.0}, {"date": "2026-05-14", "close": 6.67, "volume": 413731.0}, {"date": "2026-05-15", "close": 6.26, "volume": 265422.0}, {"date": "2026-05-18", "close": 5.97, "volume": 609004.0}, {"date": "2026-05-19", "close": 5.79, "volume": 625037.0}, {"date": "2026-05-20", "close": 6.17, "volume": 307565.0}, {"date": "2026-05-21", "close": 6.09, "volume": 1014880.0}, {"date": "2026-05-22", "close": 6.1, "volume": 338676.0}, {"date": "2026-05-26", "close": 6.11, "volume": 440091.0}, {"date": "2026-05-27", "close": 6.06, "volume": 318562.0}, {"date": "2026-05-28", "close": 5.97, "volume": 321422.0}, {"date": "2026-05-29", "close": 5.95, "volume": 1044007.0}, {"date": "2026-06-01", "close": 5.65, "volume": 714003.0}, {"date": "2026-06-02", "close": 4.87, "volume": 831231.0}, {"date": "2026-06-03", "close": 4.75, "volume": 370232.0}, {"date": "2026-06-04", "close": 4.8, "volume": 405076.0}, {"date": "2026-06-05", "close": 4.58, "volume": 1134079.0}, {"date": "2026-06-08", "close": 3.9, "volume": 5579888.0}, {"date": "2026-06-09", "close": 4.27, "volume": 1461700.0}, {"date": "2026-06-10", "close": 4.13, "volume": 2174700.0}, {"date": "2026-06-11", "close": 4.18, "volume": 940426.0}, {"date": "2026-06-12", "close": 4.94, "volume": 1289810.0}, {"date": "2026-06-15", "close": 4.63, "volume": 946390.0}, {"date": "2026-06-16", "close": 4.33, "volume": 642310.0}, {"date": "2026-06-17", "close": 4.74, "volume": 743545.0}, {"date": "2026-06-18", "close": 4.95, "volume": 1222010.0}, {"date": "2026-06-22", "close": 5.24, "volume": 673336.0}, {"date": "2026-06-23", "close": 5.39, "volume": 577144.0}, {"date": "2026-06-24", "close": 6.01, "volume": 1356510.0}, {"date": "2026-06-25", "close": 5.91, "volume": 1276958.0}, {"date": "2026-06-26", "close": 6.44, "volume": 12486830.0}, {"date": "2026-06-29", "close": 6.85, "volume": 2043289.0}, {"date": "2026-06-30", "close": 6.94, "volume": 1897823.0}, {"date": "2026-07-01", "close": 6.51, "volume": 1985412.0}, {"date": "2026-07-02", "close": 7.05, "volume": 908937.0}, {"date": "2026-07-06", "close": 7.24, "volume": 1103443.0}, {"date": "2026-07-07", "close": 7.26, "volume": 1428435.0}, {"date": "2026-07-08", "close": 6.88, "volume": 1033574.0}, {"date": "2026-07-09", "close": 7.03, "volume": 643601.0}, {"date": "2026-07-10", "close": 6.64, "volume": 1727069.0}, {"date": "2026-07-13", "close": 6.43, "volume": 863437.0}, {"date": "2026-07-14", "close": 6.29, "volume": 749941.0}, {"date": "2026-07-15", "close": 6.77, "volume": 3113657.0}, {"date": "2026-07-16", "close": 7.07, "volume": 2105067.0}, {"date": "2026-07-17", "close": 7.53, "volume": 2968972.0}, {"date": "2026-07-20", "close": 6.82, "volume": 1744195.0}, {"date": "2026-07-21", "close": 7.21, "volume": 1139127.0}, {"date": "2026-07-22", "close": 7.02, "volume": 931405.0}, {"date": "2026-07-23", "close": 7.09, "volume": 606885.0}, {"date": "2026-07-24", "close": 7.43, "volume": 1468070.0}], "refreshing": true}