{"ticker": "TARA", "overview": {"name": "Protara Therapeutics, Inc.  - Common Stock", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TARA", "has_prices": true, "as_of": "2026-07-24", "last": 4.02, "prev_close": 4.04, "change": -0.020000000000000462, "change_pct": -0.004950495049505065, "session_volume": 434669.0, "vwap_5": 4.05714746232851, "vwap_20": 4.08635394190767, "vwap_60": 4.453229149221722, "vwap_250": 5.27113560480321, "high_52w": 7.56, "low_52w": 3.65, "avg_volume_20": 715488.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001274173-26-000205", "src": "13DG", "ticker": "TARA", "cik": "1359931", "company": "Protara Therapeutics, Inc.", "company_raw": "Protara Therapeutics, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Janus Henderson Group Ltd. moves to a 8.4% passive stake in TARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000205-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001104659-26-081389", "src": "13DG", "ticker": "TARA", "cik": "1359931", "company": "Protara Therapeutics, Inc.", "company_raw": "Protara Therapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 5.1% passive stake in TARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-081389-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-01", "mins": 179509}, {"id": "13DG-0001274173-26-000151", "src": "13DG", "ticker": "TARA", "cik": "1359931", "company": "Protara Therapeutics, Inc.", "company_raw": "Protara Therapeutics, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "JANUS HENDERSON GROUP PLC moves to a 9.6% passive stake in TARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000151-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002012383-26-001712", "src": "13DG", "ticker": "TARA", "cik": "1359931", "company": "Protara Therapeutics, Inc.", "company_raw": "Protara Therapeutics, 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. crosses 5% of TARA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001712-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}], "recent_buys": [], "institutional": [{"id": "13DG-0001274173-26-000205", "src": "13DG", "ticker": "TARA", "cik": "1359931", "company": "Protara Therapeutics, Inc.", "company_raw": "Protara Therapeutics, Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Janus Henderson Group Ltd. moves to a 8.4% passive stake in TARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000205-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001104659-26-081389", "src": "13DG", "ticker": "TARA", "cik": "1359931", "company": "Protara Therapeutics, Inc.", "company_raw": "Protara Therapeutics, Inc.", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MILLENNIUM MANAGEMENT LLC moves to a 5.1% passive stake in TARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-081389-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-01", "mins": 179509}, {"id": "13DG-0001274173-26-000151", "src": "13DG", "ticker": "TARA", "cik": "1359931", "company": "Protara Therapeutics, Inc.", "company_raw": "Protara Therapeutics, Inc.", "who": "Janus Henderson Group PLC", "who_key": "JANUS HENDERSON GROUP PLC", "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": "JANUS HENDERSON GROUP PLC moves to a 9.6% passive stake in TARA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000151-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0002012383-26-001712", "src": "13DG", "ticker": "TARA", "cik": "1359931", "company": "Protara Therapeutics, Inc.", "company_raw": "Protara Therapeutics, 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. crosses 5% of TARA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001712-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273109}], "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": "Protara Therapeutics, Inc.  - Common Stock", "new_value": "Protara Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001359931", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001359931", "applied": 1, "detected_at": "2026-10-28T01:44:52.245661"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TARA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 7.75, "volume": 43509.0}, {"date": "2021-07-28", "close": 8.17, "volume": 64007.0}, {"date": "2021-07-29", "close": 8.05, "volume": 16013.0}, {"date": "2021-07-30", "close": 7.93, "volume": 24030.0}, {"date": "2021-08-02", "close": 8.23, "volume": 37455.0}, {"date": "2021-08-03", "close": 7.8, "volume": 47708.0}, {"date": "2021-08-04", "close": 7.58, "volume": 21882.0}, {"date": "2021-08-05", "close": 7.75, "volume": 19558.0}, {"date": "2021-08-06", "close": 7.52, "volume": 32876.0}, {"date": "2021-08-09", "close": 7.78, "volume": 17716.0}, {"date": "2021-08-10", "close": 7.7, "volume": 16565.0}, {"date": "2021-08-11", "close": 7.67, "volume": 21797.0}, {"date": "2021-08-12", "close": 7.56, "volume": 37476.0}, {"date": "2021-08-13", "close": 7.03, "volume": 49586.0}, {"date": "2021-08-16", "close": 6.85, "volume": 105586.0}, {"date": "2021-08-17", "close": 6.61, "volume": 52590.0}, {"date": "2021-08-18", "close": 6.6, "volume": 233049.0}, {"date": "2021-08-19", "close": 6.38, "volume": 105389.0}, {"date": "2021-08-20", "close": 6.82, "volume": 61216.0}, {"date": "2021-08-23", "close": 6.68, "volume": 256931.0}, {"date": "2021-08-24", "close": 7.74, "volume": 668431.0}, {"date": "2021-08-25", "close": 8.2, "volume": 132688.0}, {"date": "2021-08-26", "close": 7.93, "volume": 81282.0}, {"date": "2021-08-27", "close": 8.13, "volume": 54297.0}, {"date": "2021-08-30", "close": 7.96, "volume": 59168.0}, {"date": "2021-08-31", "close": 8.39, "volume": 92183.0}, {"date": "2021-09-01", "close": 8.19, "volume": 21609.0}, {"date": "2021-09-02", "close": 7.7, "volume": 121176.0}, {"date": "2021-09-03", "close": 7.9, "volume": 40185.0}, {"date": "2021-09-07", "close": 7.84, "volume": 40323.0}, {"date": "2021-09-08", "close": 7.66, "volume": 13973.0}, {"date": "2021-09-09", "close": 7.94, "volume": 45361.0}, {"date": "2021-09-10", "close": 7.68, "volume": 18265.0}, {"date": "2021-09-13", "close": 7.61, "volume": 34258.0}, {"date": "2021-09-14", "close": 7.11, "volume": 46396.0}, {"date": "2021-09-15", "close": 7.1, "volume": 132841.0}, {"date": "2021-09-16", "close": 7.26, "volume": 211273.0}, {"date": "2021-09-17", "close": 7.24, "volume": 346484.0}, {"date": "2021-09-20", "close": 7.0, "volume": 141267.0}, {"date": "2021-09-21", "close": 7.03, "volume": 244879.0}, {"date": "2021-09-22", "close": 6.62, "volume": 568002.0}, {"date": "2021-09-23", "close": 7.31, "volume": 360560.0}, {"date": "2021-09-24", "close": 7.24, "volume": 171361.0}, {"date": "2021-09-27", "close": 7.35, "volume": 142938.0}, {"date": "2021-09-28", "close": 7.21, "volume": 70937.0}, {"date": "2021-09-29", "close": 6.85, "volume": 70047.0}, {"date": "2021-09-30", "close": 6.92, "volume": 84820.0}, {"date": "2021-10-01", "close": 6.95, "volume": 65400.0}, {"date": "2021-10-04", "close": 6.71, "volume": 77668.0}, {"date": "2021-10-05", "close": 6.46, "volume": 146726.0}, {"date": "2021-10-06", "close": 6.4, "volume": 407898.0}, {"date": "2021-10-07", "close": 6.71, "volume": 125172.0}, {"date": "2021-10-08", "close": 6.46, "volume": 88344.0}, {"date": "2021-10-11", "close": 6.75, "volume": 282815.0}, {"date": "2021-10-12", "close": 7.55, "volume": 11288590.0}, {"date": "2021-10-13", "close": 7.39, "volume": 1233836.0}, {"date": "2021-10-14", "close": 7.16, "volume": 452655.0}, {"date": "2021-10-15", "close": 6.84, "volume": 322252.0}, {"date": "2021-10-18", "close": 6.73, "volume": 323788.0}, {"date": "2021-10-19", "close": 7.11, "volume": 226466.0}, {"date": "2021-10-20", "close": 7.15, "volume": 93857.0}, {"date": "2021-10-21", "close": 7.05, "volume": 197926.0}, {"date": "2021-10-22", "close": 6.71, "volume": 108439.0}, {"date": "2021-10-25", "close": 6.81, "volume": 168937.0}, {"date": "2021-10-26", "close": 6.77, "volume": 175404.0}, {"date": "2021-10-27", "close": 6.81, "volume": 110690.0}, {"date": "2021-10-28", "close": 7.01, "volume": 96228.0}, {"date": "2021-10-29", "close": 6.92, "volume": 99982.0}, {"date": "2021-11-01", "close": 7.02, "volume": 181233.0}, {"date": "2021-11-02", "close": 6.95, "volume": 216254.0}, {"date": "2021-11-03", "close": 7.04, "volume": 149994.0}, {"date": "2021-11-04", "close": 7.02, "volume": 44139.0}, {"date": "2021-11-05", "close": 7.14, "volume": 91316.0}, {"date": "2021-11-08", "close": 7.57, "volume": 230046.0}, {"date": "2021-11-09", "close": 7.76, "volume": 178640.0}, {"date": "2021-11-10", "close": 7.53, "volume": 78531.0}, {"date": "2021-11-11", "close": 7.39, "volume": 43765.0}, {"date": "2021-11-12", "close": 7.34, "volume": 45134.0}, {"date": "2021-11-15", "close": 7.15, "volume": 47363.0}, {"date": "2021-11-16", "close": 7.27, "volume": 87072.0}, {"date": "2021-11-17", "close": 7.01, "volume": 102260.0}, {"date": "2021-11-18", "close": 7.02, "volume": 93527.0}, {"date": "2021-11-19", "close": 7.2, "volume": 48636.0}, {"date": "2021-11-22", "close": 7.07, "volume": 211337.0}, {"date": "2021-11-23", "close": 7.15, "volume": 93792.0}, {"date": "2021-11-24", "close": 7.39, "volume": 48823.0}, {"date": "2021-11-26", "close": 7.08, "volume": 49743.0}, {"date": "2021-11-29", "close": 7.0, "volume": 59123.0}, {"date": "2021-11-30", "close": 6.89, "volume": 71421.0}, {"date": "2021-12-01", "close": 6.56, "volume": 112737.0}, {"date": "2021-12-02", "close": 6.57, "volume": 41398.0}, {"date": "2021-12-03", "close": 6.29, "volume": 105996.0}, {"date": "2021-12-06", "close": 6.42, "volume": 66855.0}, {"date": "2021-12-07", "close": 6.75, "volume": 54539.0}, {"date": "2021-12-08", "close": 6.87, "volume": 50869.0}, {"date": "2021-12-09", "close": 6.95, "volume": 70019.0}, {"date": "2021-12-10", "close": 6.79, "volume": 34705.0}, {"date": "2021-12-13", "close": 6.95, "volume": 70886.0}, {"date": "2021-12-14", "close": 6.56, "volume": 36607.0}, {"date": "2021-12-15", "close": 6.56, "volume": 111316.0}, {"date": "2021-12-16", "close": 6.53, "volume": 37331.0}, {"date": "2021-12-17", "close": 6.67, "volume": 57282.0}, {"date": "2021-12-20", "close": 6.72, "volume": 34912.0}, {"date": "2021-12-21", "close": 6.73, "volume": 51645.0}, {"date": "2021-12-22", "close": 6.71, "volume": 55941.0}, {"date": "2021-12-23", "close": 6.9, "volume": 59937.0}, {"date": "2021-12-27", "close": 6.49, "volume": 302263.0}, {"date": "2021-12-28", "close": 6.37, "volume": 124981.0}, {"date": "2021-12-29", "close": 6.15, "volume": 137891.0}, {"date": "2021-12-30", "close": 6.54, "volume": 203956.0}, {"date": "2021-12-31", "close": 6.75, "volume": 84240.0}, {"date": "2022-01-03", "close": 6.9, "volume": 142357.0}, {"date": "2022-01-04", "close": 6.69, "volume": 109641.0}, {"date": "2022-01-05", "close": 6.28, "volume": 75264.0}, {"date": "2022-01-06", "close": 6.2, "volume": 50753.0}, {"date": "2022-01-07", "close": 6.27, "volume": 18981.0}, {"date": "2022-01-10", "close": 6.27, "volume": 51475.0}, {"date": "2022-01-11", "close": 6.4, "volume": 17631.0}, {"date": "2022-01-12", "close": 6.42, "volume": 36136.0}, {"date": "2022-01-13", "close": 6.32, "volume": 32810.0}, {"date": "2022-01-14", "close": 6.37, "volume": 28158.0}, {"date": "2022-01-18", "close": 6.12, "volume": 89609.0}, {"date": "2022-01-19", "close": 5.93, "volume": 58082.0}, {"date": "2022-01-20", "close": 5.83, "volume": 43063.0}, {"date": "2022-01-21", "close": 5.27, "volume": 68903.0}, {"date": "2022-01-24", "close": 5.22, "volume": 70567.0}, {"date": "2022-01-25", "close": 5.17, "volume": 40771.0}, {"date": "2022-01-26", "close": 5.12, "volume": 19152.0}, {"date": "2022-01-27", "close": 4.92, "volume": 43911.0}, {"date": "2022-01-28", "close": 5.05, "volume": 76602.0}, {"date": "2022-01-31", "close": 5.21, "volume": 68422.0}, {"date": "2022-02-01", "close": 5.64, "volume": 87843.0}, {"date": "2022-02-02", "close": 5.45, "volume": 26566.0}, {"date": "2022-02-03", "close": 5.34, "volume": 31207.0}, {"date": "2022-02-04", "close": 5.49, "volume": 7043.0}, {"date": "2022-02-07", "close": 5.48, "volume": 56314.0}, {"date": "2022-02-08", "close": 5.0, "volume": 59496.0}, {"date": "2022-02-09", "close": 5.1, "volume": 34891.0}, {"date": "2022-02-10", "close": 5.38, "volume": 85556.0}, {"date": "2022-02-11", "close": 5.18, "volume": 16286.0}, {"date": "2022-02-14", "close": 5.27, "volume": 24953.0}, {"date": "2022-02-15", "close": 5.25, "volume": 46901.0}, {"date": "2022-02-16", "close": 5.32, "volume": 34908.0}, {"date": "2022-02-17", "close": 5.02, "volume": 14411.0}, {"date": "2022-02-18", "close": 4.895, "volume": 52057.0}, {"date": "2022-02-22", "close": 4.85, "volume": 10336.0}, {"date": "2022-02-23", "close": 4.7, "volume": 39638.0}, {"date": "2022-02-24", "close": 4.84, "volume": 27148.0}, {"date": "2022-02-25", "close": 4.61, "volume": 40739.0}, {"date": "2022-02-28", "close": 4.63, "volume": 20086.0}, {"date": "2022-03-01", "close": 4.5, "volume": 16466.0}, {"date": "2022-03-02", "close": 4.8, "volume": 28820.0}, {"date": "2022-03-03", "close": 4.46, "volume": 37066.0}, {"date": "2022-03-04", "close": 4.33, "volume": 29590.0}, {"date": "2022-03-07", "close": 4.25, "volume": 18409.0}, {"date": "2022-03-08", "close": 4.19, "volume": 75165.0}, {"date": "2022-03-09", "close": 4.32, "volume": 38559.0}, {"date": "2022-03-10", "close": 4.52, "volume": 26306.0}, {"date": "2022-03-11", "close": 4.25, "volume": 6323.0}, {"date": "2022-03-14", "close": 4.25, "volume": 29025.0}, {"date": "2022-03-15", "close": 4.47, "volume": 17176.0}, {"date": "2022-03-16", "close": 4.63, "volume": 14108.0}, {"date": "2022-03-17", "close": 4.99, "volume": 66992.0}, {"date": "2022-03-18", "close": 4.95, "volume": 29436.0}, {"date": "2022-03-21", "close": 4.99, "volume": 22056.0}, {"date": "2022-03-22", "close": 5.14, "volume": 26091.0}, {"date": "2022-03-23", "close": 5.4, "volume": 61212.0}, {"date": "2022-03-24", "close": 5.6, "volume": 36501.0}, {"date": "2022-03-25", "close": 5.56, "volume": 12925.0}, {"date": "2022-03-28", "close": 5.39, "volume": 32757.0}, {"date": "2022-03-29", "close": 5.28, "volume": 17458.0}, {"date": "2022-03-30", "close": 5.15, "volume": 14509.0}, {"date": "2022-03-31", "close": 5.11, "volume": 132447.0}, {"date": "2022-04-01", "close": 5.02, "volume": 24189.0}, {"date": "2022-04-04", "close": 5.33, "volume": 15324.0}, {"date": "2022-04-05", "close": 5.13, "volume": 14328.0}, {"date": "2022-04-06", "close": 5.17, "volume": 39787.0}, {"date": "2022-04-07", "close": 4.88, "volume": 26188.0}, {"date": "2022-04-08", "close": 5.19, "volume": 53138.0}, {"date": "2022-04-11", "close": 4.87, "volume": 21198.0}, {"date": "2022-04-12", "close": 4.68, "volume": 21435.0}, {"date": "2022-04-13", "close": 4.63, "volume": 16055.0}, {"date": "2022-04-14", "close": 4.58, "volume": 18156.0}, {"date": "2022-04-18", "close": 4.36, "volume": 24547.0}, {"date": "2022-04-19", "close": 4.525, "volume": 11570.0}, {"date": "2022-04-20", "close": 4.5, "volume": 17405.0}, {"date": "2022-04-21", "close": 4.495, "volume": 13356.0}, {"date": "2022-04-22", "close": 4.42, "volume": 12066.0}, {"date": "2022-04-25", "close": 4.31, "volume": 9765.0}, {"date": "2022-04-26", "close": 4.03, "volume": 14493.0}, {"date": "2022-04-27", "close": 3.87, "volume": 25387.0}, {"date": "2022-04-28", "close": 3.77, "volume": 22050.0}, {"date": "2022-04-29", "close": 3.66, "volume": 25567.0}, {"date": "2022-05-02", "close": 3.6, "volume": 39607.0}, {"date": "2022-05-03", "close": 3.51, "volume": 26070.0}, {"date": "2022-05-04", "close": 3.45, "volume": 15027.0}, {"date": "2022-05-05", "close": 3.42, "volume": 17364.0}, {"date": "2022-05-06", "close": 3.33, "volume": 22631.0}, {"date": "2022-05-09", "close": 3.08, "volume": 60860.0}, {"date": "2022-05-10", "close": 2.91, "volume": 47361.0}, {"date": "2022-05-11", "close": 2.8, "volume": 34860.0}, {"date": "2022-05-12", "close": 2.8, "volume": 63442.0}, {"date": "2022-05-13", "close": 2.89, "volume": 87230.0}, {"date": "2022-05-16", "close": 3.12, "volume": 11817.0}, {"date": "2022-05-17", "close": 3.18, "volume": 42323.0}, {"date": "2022-05-18", "close": 3.08, "volume": 19909.0}, {"date": "2022-05-19", "close": 3.11, "volume": 38535.0}, {"date": "2022-05-20", "close": 3.07, "volume": 6185.0}, {"date": "2022-05-23", "close": 3.14, "volume": 51548.0}, {"date": "2022-05-24", "close": 3.14, "volume": 43884.0}, {"date": "2022-05-25", "close": 3.21, "volume": 23821.0}, {"date": "2022-05-26", "close": 3.31, "volume": 39662.0}, {"date": "2022-05-27", "close": 3.49, "volume": 11110.0}, {"date": "2022-05-31", "close": 3.34, "volume": 16251.0}, {"date": "2022-06-01", "close": 3.48, "volume": 24086.0}, {"date": "2022-06-02", "close": 3.36, "volume": 5794.0}, {"date": "2022-06-03", "close": 3.24, "volume": 15899.0}, {"date": "2022-06-06", "close": 3.47, "volume": 26794.0}, {"date": "2022-06-07", "close": 3.35, "volume": 29147.0}, {"date": "2022-06-08", "close": 3.5, "volume": 11083.0}, {"date": "2022-06-09", "close": 3.62, "volume": 19161.0}, {"date": "2022-06-10", "close": 3.27, "volume": 16661.0}, {"date": "2022-06-13", "close": 3.1, "volume": 34258.0}, {"date": "2022-06-14", "close": 3.14, "volume": 5492.0}, {"date": "2022-06-15", "close": 3.12, "volume": 33674.0}, {"date": "2022-06-16", "close": 3.06, "volume": 28457.0}, {"date": "2022-06-17", "close": 3.12, "volume": 43343.0}, {"date": "2022-06-21", "close": 3.16, "volume": 83194.0}, {"date": "2022-06-22", "close": 3.25, "volume": 38753.0}, {"date": "2022-06-23", "close": 3.32, "volume": 159397.0}, {"date": "2022-06-24", "close": 3.4, "volume": 79581.0}, {"date": "2022-06-27", "close": 3.33, "volume": 25176.0}, {"date": "2022-06-28", "close": 3.11, "volume": 46857.0}, {"date": "2022-06-29", "close": 2.98, "volume": 157590.0}, {"date": "2022-06-30", "close": 2.93, "volume": 50983.0}, {"date": "2022-07-01", "close": 3.22, "volume": 16562.0}, {"date": "2022-07-05", "close": 3.13, "volume": 194950.0}, {"date": "2022-07-06", "close": 3.25, "volume": 77939.0}, {"date": "2022-07-07", "close": 3.39, "volume": 82727.0}, {"date": "2022-07-08", "close": 3.4, "volume": 40774.0}, {"date": "2022-07-11", "close": 3.4, "volume": 68730.0}, {"date": "2022-07-12", "close": 3.39, "volume": 8982.0}, {"date": "2022-07-13", "close": 3.2926, "volume": 26150.0}, {"date": "2022-07-14", "close": 3.15, "volume": 11947.0}, {"date": "2022-07-15", "close": 3.13, "volume": 7296.0}, {"date": "2022-07-18", "close": 3.18, "volume": 4511.0}, {"date": "2022-07-19", "close": 3.04, "volume": 16938.0}, {"date": "2022-07-20", "close": 3.07, "volume": 42192.0}, {"date": "2022-07-21", "close": 3.23, "volume": 17340.0}, {"date": "2022-07-22", "close": 3.27, "volume": 6334.0}, {"date": "2022-07-25", "close": 3.11, "volume": 14711.0}, {"date": "2022-07-26", "close": 3.06, "volume": 17635.0}, {"date": "2022-07-27", "close": 3.0901, "volume": 9060.0}, {"date": "2022-07-28", "close": 3.03, "volume": 15132.0}, {"date": "2022-07-29", "close": 2.99, "volume": 13767.0}, {"date": "2022-08-01", "close": 3.13, "volume": 7268.0}, {"date": "2022-08-02", "close": 3.23, "volume": 14212.0}, {"date": "2022-08-03", "close": 3.19, "volume": 27441.0}, {"date": "2022-08-04", "close": 3.33, "volume": 25096.0}, {"date": "2022-08-05", "close": 3.2, "volume": 41041.0}, {"date": "2022-08-08", "close": 3.29, "volume": 42853.0}, {"date": "2022-08-09", "close": 3.2, "volume": 12373.0}, {"date": "2022-08-10", "close": 3.44, "volume": 26392.0}, {"date": "2022-08-11", "close": 3.465, "volume": 74550.0}, {"date": "2022-08-12", "close": 3.51, "volume": 31110.0}, {"date": "2022-08-15", "close": 3.47, "volume": 26181.0}, {"date": "2022-08-16", "close": 3.63, "volume": 48118.0}, {"date": "2022-08-17", "close": 3.57, "volume": 49148.0}, {"date": "2022-08-18", "close": 3.67, "volume": 52269.0}, {"date": "2022-08-19", "close": 3.3, "volume": 59843.0}, {"date": "2022-08-22", "close": 3.345, "volume": 17921.0}, {"date": "2022-08-23", "close": 3.39, "volume": 17397.0}, {"date": "2022-08-24", "close": 3.56, "volume": 32802.0}, {"date": "2022-08-25", "close": 3.52, "volume": 20993.0}, {"date": "2022-08-26", "close": 3.38, "volume": 27321.0}, {"date": "2022-08-29", "close": 3.44, "volume": 8166.0}, {"date": "2022-08-30", "close": 3.43, "volume": 5411.0}, {"date": "2022-08-31", "close": 3.45, "volume": 15779.0}, {"date": "2022-09-01", "close": 3.26, "volume": 57817.0}, {"date": "2022-09-02", "close": 3.23, "volume": 16860.0}, {"date": "2022-09-06", "close": 3.3395, "volume": 24264.0}, {"date": "2022-09-07", "close": 3.31, "volume": 179770.0}, {"date": "2022-09-08", "close": 3.53, "volume": 138022.0}, {"date": "2022-09-09", "close": 3.82, "volume": 65891.0}, {"date": "2022-09-12", "close": 4.19, "volume": 74245.0}, {"date": "2022-09-13", "close": 4.27, "volume": 89946.0}, {"date": "2022-09-14", "close": 3.97, "volume": 64872.0}, {"date": "2022-09-15", "close": 3.86, "volume": 59296.0}, {"date": "2022-09-16", "close": 3.66, "volume": 70402.0}, {"date": "2022-09-19", "close": 3.77, "volume": 11203.0}, {"date": "2022-09-20", "close": 3.54, "volume": 23260.0}, {"date": "2022-09-21", "close": 3.67, "volume": 16685.0}, {"date": "2022-09-22", "close": 3.41, "volume": 19581.0}, {"date": "2022-09-23", "close": 3.4, "volume": 73216.0}, {"date": "2022-09-26", "close": 3.385, "volume": 34635.0}, {"date": "2022-09-27", "close": 3.43, "volume": 19470.0}, {"date": "2022-09-28", "close": 3.57, "volume": 60488.0}, {"date": "2022-09-29", "close": 3.33, "volume": 68329.0}, {"date": "2022-09-30", "close": 2.96, "volume": 114299.0}, {"date": "2022-10-03", "close": 3.2, "volume": 48592.0}, {"date": "2022-10-04", "close": 3.36, "volume": 9614.0}, {"date": "2022-10-05", "close": 3.44, "volume": 13967.0}, {"date": "2022-10-06", "close": 3.6, "volume": 13439.0}, {"date": "2022-10-07", "close": 3.4, "volume": 21758.0}, {"date": "2022-10-10", "close": 3.44, "volume": 38041.0}, {"date": "2022-10-11", "close": 3.4, "volume": 15074.0}, {"date": "2022-10-12", "close": 3.35, "volume": 10275.0}, {"date": "2022-10-13", "close": 3.65, "volume": 34389.0}, {"date": "2022-10-14", "close": 3.32, "volume": 16304.0}, {"date": "2022-10-17", "close": 3.25, "volume": 12667.0}, {"date": "2022-10-18", "close": 3.25, "volume": 8272.0}, {"date": "2022-10-19", "close": 3.25, "volume": 43414.0}, {"date": "2022-10-20", "close": 3.25, "volume": 48482.0}, {"date": "2022-10-21", "close": 3.23, "volume": 85766.0}, {"date": "2022-10-24", "close": 3.28, "volume": 72872.0}, {"date": "2022-10-25", "close": 3.23, "volume": 68928.0}, {"date": "2022-10-26", "close": 3.36, "volume": 7827.0}, {"date": "2022-10-27", "close": 3.28, "volume": 18201.0}, {"date": "2022-10-28", "close": 3.21, "volume": 10313.0}, {"date": "2022-10-31", "close": 3.07, "volume": 39253.0}, {"date": "2022-11-01", "close": 3.09, "volume": 61114.0}, {"date": "2022-11-02", "close": 2.97, "volume": 17733.0}, {"date": "2022-11-03", "close": 2.94, "volume": 30645.0}, {"date": "2022-11-04", "close": 2.84, "volume": 25242.0}, {"date": "2022-11-07", "close": 2.81, "volume": 25496.0}, {"date": "2022-11-08", "close": 2.59, "volume": 128479.0}, {"date": "2022-11-09", "close": 2.43, "volume": 91996.0}, {"date": "2022-11-10", "close": 2.49, "volume": 110455.0}, {"date": "2022-11-11", "close": 2.61, "volume": 76275.0}, {"date": "2022-11-14", "close": 2.93, "volume": 62089.0}, {"date": "2022-11-15", "close": 2.96, "volume": 7055.0}, {"date": "2022-11-16", "close": 3.04, "volume": 8756.0}, {"date": "2022-11-17", "close": 3.12, "volume": 25665.0}, {"date": "2022-11-18", "close": 3.3, "volume": 7966.0}, {"date": "2022-11-21", "close": 3.21, "volume": 22258.0}, {"date": "2022-11-22", "close": 3.47, "volume": 26496.0}, {"date": "2022-11-23", "close": 3.7, "volume": 22643.0}, {"date": "2022-11-25", "close": 3.62, "volume": 28302.0}, {"date": "2022-11-28", "close": 3.385, "volume": 17046.0}, {"date": "2022-11-29", "close": 3.45, "volume": 5707.0}, {"date": "2022-11-30", "close": 3.53, "volume": 17406.0}, {"date": "2022-12-01", "close": 3.43, "volume": 37274.0}, {"date": "2022-12-02", "close": 3.66, "volume": 29235.0}, {"date": "2022-12-05", "close": 3.63, "volume": 9752.0}, {"date": "2022-12-06", "close": 3.66, "volume": 2934.0}, {"date": "2022-12-07", "close": 3.43, "volume": 4071.0}, {"date": "2022-12-08", "close": 3.35, "volume": 2966.0}, {"date": "2022-12-09", "close": 3.08, "volume": 64538.0}, {"date": "2022-12-12", "close": 3.06, "volume": 6843.0}, {"date": "2022-12-13", "close": 3.12, "volume": 4715.0}, {"date": "2022-12-14", "close": 2.98, "volume": 11638.0}, {"date": "2022-12-15", "close": 3.07, "volume": 2597.0}, {"date": "2022-12-16", "close": 3.05, "volume": 9889.0}, {"date": "2022-12-19", "close": 2.92, "volume": 37457.0}, {"date": "2022-12-20", "close": 2.85, "volume": 19820.0}, {"date": "2022-12-21", "close": 2.86, "volume": 12979.0}, {"date": "2022-12-22", "close": 2.87, "volume": 4806.0}, {"date": "2022-12-23", "close": 2.77, "volume": 17937.0}, {"date": "2022-12-27", "close": 2.735, "volume": 19138.0}, {"date": "2022-12-28", "close": 2.56, "volume": 68712.0}, {"date": "2022-12-29", "close": 2.76, "volume": 38974.0}, {"date": "2022-12-30", "close": 2.68, "volume": 43013.0}, {"date": "2023-01-03", "close": 2.8, "volume": 5395.0}, {"date": "2023-01-04", "close": 2.88, "volume": 2776.0}, {"date": "2023-01-05", "close": 3.04, "volume": 17239.0}, {"date": "2023-01-06", "close": 2.99, "volume": 18639.0}, {"date": "2023-01-09", "close": 2.99, "volume": 22045.0}, {"date": "2023-01-10", "close": 3.0, "volume": 14065.0}, {"date": "2023-01-11", "close": 3.0603, "volume": 13363.0}, {"date": "2023-01-12", "close": 3.14, "volume": 12892.0}, {"date": "2023-01-13", "close": 3.36, "volume": 21783.0}, {"date": "2023-01-17", "close": 3.3, "volume": 6005.0}, {"date": "2023-01-18", "close": 3.1, "volume": 4130.0}, {"date": "2023-01-19", "close": 3.0244, "volume": 9466.0}, {"date": "2023-01-20", "close": 2.96, "volume": 12902.0}, {"date": "2023-01-23", "close": 3.15, "volume": 10562.0}, {"date": "2023-01-24", "close": 3.2741, "volume": 5418.0}, {"date": "2023-01-25", "close": 3.2358, "volume": 3066.0}, {"date": "2023-01-26", "close": 3.16, "volume": 19781.0}, {"date": "2023-01-27", "close": 3.1, "volume": 22283.0}, {"date": "2023-01-30", "close": 3.14, "volume": 2939.0}, {"date": "2023-01-31", "close": 3.265, "volume": 3414.0}, {"date": "2023-02-01", "close": 3.33, "volume": 19939.0}, {"date": "2023-02-02", "close": 3.4891, "volume": 19861.0}, {"date": "2023-02-03", "close": 3.37, "volume": 96417.0}, {"date": "2023-02-06", "close": 3.471, "volume": 10511.0}, {"date": "2023-02-07", "close": 3.4, "volume": 18274.0}, {"date": "2023-02-08", "close": 3.34, "volume": 16460.0}, {"date": "2023-02-09", "close": 3.38, "volume": 11403.0}, {"date": "2023-02-10", "close": 3.3, "volume": 28163.0}, {"date": "2023-02-13", "close": 3.14, "volume": 9719.0}, {"date": "2023-02-14", "close": 3.2, "volume": 2674.0}, {"date": "2023-02-15", "close": 3.21, "volume": 1940.0}, {"date": "2023-02-16", "close": 3.26, "volume": 4302.0}, {"date": "2023-02-17", "close": 3.24, "volume": 3257.0}, {"date": "2023-02-21", "close": 3.14, "volume": 5407.0}, {"date": "2023-02-22", "close": 3.01, "volume": 11906.0}, {"date": "2023-02-23", "close": 3.55, "volume": 88872.0}, {"date": "2023-02-24", "close": 3.38, "volume": 17238.0}, {"date": "2023-02-27", "close": 3.61, "volume": 26066.0}, {"date": "2023-02-28", "close": 3.53, "volume": 7776.0}, {"date": "2023-03-01", "close": 3.91, "volume": 71248.0}, {"date": "2023-03-02", "close": 3.89, "volume": 18112.0}, {"date": "2023-03-03", "close": 3.87, "volume": 13848.0}, {"date": "2023-03-06", "close": 3.82, "volume": 8162.0}, {"date": "2023-03-07", "close": 3.79, "volume": 23627.0}, {"date": "2023-03-08", "close": 3.72, "volume": 27198.0}, {"date": "2023-03-09", "close": 3.7, "volume": 15708.0}, {"date": "2023-03-10", "close": 3.26, "volume": 39517.0}, {"date": "2023-03-13", "close": 2.76, "volume": 91900.0}, {"date": "2023-03-14", "close": 3.14, "volume": 55022.0}, {"date": "2023-03-15", "close": 3.07, "volume": 3718.0}, {"date": "2023-03-16", "close": 3.12, "volume": 3207.0}, {"date": "2023-03-17", "close": 3.48, "volume": 33881.0}, {"date": "2023-03-20", "close": 3.54, "volume": 88593.0}, {"date": "2023-03-21", "close": 3.71, "volume": 143314.0}, {"date": "2023-03-22", "close": 3.545, "volume": 20579.0}, {"date": "2023-03-23", "close": 3.608, "volume": 47071.0}, {"date": "2023-03-24", "close": 3.5, "volume": 16593.0}, {"date": "2023-03-27", "close": 3.31, "volume": 27811.0}, {"date": "2023-03-28", "close": 3.26, "volume": 4282.0}, {"date": "2023-03-29", "close": 3.35, "volume": 15864.0}, {"date": "2023-03-30", "close": 3.085, "volume": 46277.0}, {"date": "2023-03-31", "close": 3.13, "volume": 20453.0}, {"date": "2023-04-03", "close": 3.15, "volume": 24732.0}, {"date": "2023-04-04", "close": 3.01, "volume": 25416.0}, {"date": "2023-04-05", "close": 3.0, "volume": 14188.0}, {"date": "2023-04-06", "close": 3.07, "volume": 33890.0}, {"date": "2023-04-10", "close": 3.04, "volume": 2781.0}, {"date": "2023-04-11", "close": 2.96, "volume": 9758.0}, {"date": "2023-04-12", "close": 2.9673, "volume": 11239.0}, {"date": "2023-04-13", "close": 3.04, "volume": 19572.0}, {"date": "2023-04-14", "close": 2.91, "volume": 42454.0}, {"date": "2023-04-17", "close": 2.95, "volume": 142519.0}, {"date": "2023-04-18", "close": 3.07, "volume": 43521.0}, {"date": "2023-04-19", "close": 3.06, "volume": 21409.0}, {"date": "2023-04-20", "close": 3.13, "volume": 28529.0}, {"date": "2023-04-21", "close": 3.51, "volume": 123919.0}, {"date": "2023-04-24", "close": 3.59, "volume": 54035.0}, {"date": "2023-04-25", "close": 3.12, "volume": 127924.0}, {"date": "2023-04-26", "close": 3.14, "volume": 12999.0}, {"date": "2023-04-27", "close": 3.23, "volume": 5344.0}, {"date": "2023-04-28", "close": 3.16, "volume": 102277.0}, {"date": "2023-05-01", "close": 3.02, "volume": 10849.0}, {"date": "2023-05-02", "close": 3.15, "volume": 17708.0}, {"date": "2023-05-03", "close": 3.09, "volume": 48191.0}, {"date": "2023-05-04", "close": 3.05, "volume": 39747.0}, {"date": "2023-05-05", "close": 3.08, "volume": 12975.0}, {"date": "2023-05-08", "close": 3.09, "volume": 9236.0}, {"date": "2023-05-09", "close": 3.11, "volume": 10992.0}, {"date": "2023-05-10", "close": 3.26, "volume": 17357.0}, {"date": "2023-05-11", "close": 3.385, "volume": 21247.0}, {"date": "2023-05-12", "close": 3.27, "volume": 3295.0}, {"date": "2023-05-15", "close": 3.37, "volume": 66609.0}, {"date": "2023-05-16", "close": 3.49, "volume": 9119.0}, {"date": "2023-05-17", "close": 3.36, "volume": 14085.0}, {"date": "2023-05-18", "close": 3.11, "volume": 24560.0}, {"date": "2023-05-19", "close": 3.08, "volume": 20252.0}, {"date": "2023-05-22", "close": 3.0, "volume": 42497.0}, {"date": "2023-05-23", "close": 3.04, "volume": 223615.0}, {"date": "2023-05-24", "close": 3.04, "volume": 23242.0}, {"date": "2023-05-25", "close": 3.01, "volume": 25404.0}, {"date": "2023-05-26", "close": 2.95, "volume": 32743.0}, {"date": "2023-05-30", "close": 2.85, "volume": 19244.0}, {"date": "2023-05-31", "close": 2.79, "volume": 24597.0}, {"date": "2023-06-01", "close": 2.79, "volume": 32153.0}, {"date": "2023-06-02", "close": 2.9, "volume": 19235.0}, {"date": "2023-06-05", "close": 2.95, "volume": 5657.0}, {"date": "2023-06-06", "close": 2.85, "volume": 26691.0}, {"date": "2023-06-07", "close": 2.85, "volume": 13193.0}, {"date": "2023-06-08", "close": 3.0, "volume": 30375.0}, {"date": "2023-06-09", "close": 2.77, "volume": 22451.0}, {"date": "2023-06-12", "close": 2.85, "volume": 21684.0}, {"date": "2023-06-13", "close": 2.8, "volume": 37503.0}, {"date": "2023-06-14", "close": 2.81, "volume": 33069.0}, {"date": "2023-06-15", "close": 2.85, "volume": 32965.0}, {"date": "2023-06-16", "close": 2.81, "volume": 35589.0}, {"date": "2023-06-20", "close": 2.69, "volume": 19059.0}, {"date": "2023-06-21", "close": 2.66, "volume": 21472.0}, {"date": "2023-06-22", "close": 2.5901, "volume": 24684.0}, {"date": "2023-06-23", "close": 2.52, "volume": 55018.0}, {"date": "2023-06-26", "close": 2.42, "volume": 47435.0}, {"date": "2023-06-27", "close": 2.39, "volume": 47438.0}, {"date": "2023-06-28", "close": 2.27, "volume": 91896.0}, {"date": "2023-06-29", "close": 2.3, "volume": 28038.0}, {"date": "2023-06-30", "close": 2.39, "volume": 46437.0}, {"date": "2023-07-03", "close": 2.46, "volume": 23165.0}, {"date": "2023-07-05", "close": 2.45, "volume": 25448.0}, {"date": "2023-07-06", "close": 2.31, "volume": 17947.0}, {"date": "2023-07-07", "close": 2.32, "volume": 20345.0}, {"date": "2023-07-10", "close": 2.47, "volume": 48285.0}, {"date": "2023-07-11", "close": 2.6, "volume": 33813.0}, {"date": "2023-07-12", "close": 2.62, "volume": 34922.0}, {"date": "2023-07-13", "close": 2.82, "volume": 73425.0}, {"date": "2023-07-14", "close": 2.75, "volume": 17256.0}, {"date": "2023-07-17", "close": 2.56, "volume": 33242.0}, {"date": "2023-07-18", "close": 2.76, "volume": 33528.0}, {"date": "2023-07-19", "close": 2.71, "volume": 34750.0}, {"date": "2023-07-20", "close": 2.75, "volume": 4028.0}, {"date": "2023-07-21", "close": 2.75, "volume": 13658.0}, {"date": "2023-07-24", "close": 2.93, "volume": 161128.0}, {"date": "2023-07-25", "close": 2.78, "volume": 17061.0}, {"date": "2023-07-26", "close": 2.71, "volume": 30255.0}, {"date": "2023-07-27", "close": 2.65, "volume": 46146.0}, {"date": "2023-07-28", "close": 2.56, "volume": 33585.0}, {"date": "2023-07-31", "close": 2.59, "volume": 13704.0}, {"date": "2023-08-01", "close": 2.5101, "volume": 35431.0}, {"date": "2023-08-02", "close": 2.51, "volume": 51491.0}, {"date": "2023-08-03", "close": 2.54, "volume": 4542.0}, {"date": "2023-08-04", "close": 2.42, "volume": 44496.0}, {"date": "2023-08-07", "close": 2.35, "volume": 49663.0}, {"date": "2023-08-08", "close": 2.35, "volume": 13638.0}, {"date": "2023-08-09", "close": 2.39, "volume": 13858.0}, {"date": "2023-08-10", "close": 2.39, "volume": 102733.0}, {"date": "2023-08-11", "close": 2.36, "volume": 30164.0}, {"date": "2023-08-14", "close": 2.39, "volume": 7088.0}, {"date": "2023-08-15", "close": 2.37, "volume": 5326.0}, {"date": "2023-08-16", "close": 2.3302, "volume": 3241.0}, {"date": "2023-08-17", "close": 2.29, "volume": 9401.0}, {"date": "2023-08-18", "close": 2.28, "volume": 17230.0}, {"date": "2023-08-21", "close": 2.33, "volume": 4294.0}, {"date": "2023-08-22", "close": 2.21, "volume": 16894.0}, {"date": "2023-08-23", "close": 2.2, "volume": 6573.0}, {"date": "2023-08-24", "close": 2.17, "volume": 17612.0}, {"date": "2023-08-25", "close": 2.22, "volume": 4845.0}, {"date": "2023-08-28", "close": 2.17, "volume": 5522.0}, {"date": "2023-08-29", "close": 2.19, "volume": 3604.0}, {"date": "2023-08-30", "close": 2.235, "volume": 10680.0}, {"date": "2023-08-31", "close": 2.18, "volume": 4902.0}, {"date": "2023-09-01", "close": 2.18, "volume": 40927.0}, {"date": "2023-09-05", "close": 2.14, "volume": 25922.0}, {"date": "2023-09-06", "close": 2.18, "volume": 8709.0}, {"date": "2023-09-07", "close": 2.17, "volume": 2395.0}, {"date": "2023-09-08", "close": 2.1491, "volume": 8241.0}, {"date": "2023-09-11", "close": 2.12, "volume": 12586.0}, {"date": "2023-09-12", "close": 2.12, "volume": 6319.0}, {"date": "2023-09-13", "close": 2.12, "volume": 8073.0}, {"date": "2023-09-14", "close": 2.07, "volume": 18401.0}, {"date": "2023-09-15", "close": 1.85, "volume": 34362.0}, {"date": "2023-09-18", "close": 1.79, "volume": 23756.0}, {"date": "2023-09-19", "close": 1.73, "volume": 5687.0}, {"date": "2023-09-20", "close": 1.81, "volume": 28282.0}, {"date": "2023-09-21", "close": 1.83, "volume": 12565.0}, {"date": "2023-09-22", "close": 1.72, "volume": 7123.0}, {"date": "2023-09-25", "close": 1.64, "volume": 13077.0}, {"date": "2023-09-26", "close": 1.7, "volume": 25233.0}, {"date": "2023-09-27", "close": 1.71, "volume": 8221.0}, {"date": "2023-09-28", "close": 1.68, "volume": 12069.0}, {"date": "2023-09-29", "close": 1.67, "volume": 9480.0}, {"date": "2023-10-02", "close": 1.68, "volume": 9953.0}, {"date": "2023-10-03", "close": 1.59, "volume": 59349.0}, {"date": "2023-10-04", "close": 1.6449, "volume": 15354.0}, {"date": "2023-10-05", "close": 1.68, "volume": 18857.0}, {"date": "2023-10-06", "close": 1.75, "volume": 22930.0}, {"date": "2023-10-09", "close": 1.71, "volume": 4744.0}, {"date": "2023-10-10", "close": 1.76, "volume": 10886.0}, {"date": "2023-10-11", "close": 1.75, "volume": 11397.0}, {"date": "2023-10-12", "close": 1.6099, "volume": 18531.0}, {"date": "2023-10-13", "close": 1.65, "volume": 20265.0}, {"date": "2023-10-16", "close": 1.73, "volume": 10346.0}, {"date": "2023-10-17", "close": 1.74, "volume": 15017.0}, {"date": "2023-10-18", "close": 1.57, "volume": 27646.0}, {"date": "2023-10-19", "close": 1.51, "volume": 14193.0}, {"date": "2023-10-20", "close": 1.415, "volume": 26380.0}, {"date": "2023-10-23", "close": 1.36, "volume": 18737.0}, {"date": "2023-10-24", "close": 1.415, "volume": 66615.0}, {"date": "2023-10-25", "close": 1.265, "volume": 93235.0}, {"date": "2023-10-26", "close": 1.23, "volume": 72539.0}, {"date": "2023-10-27", "close": 1.21, "volume": 118278.0}, {"date": "2023-10-30", "close": 1.21, "volume": 47398.0}, {"date": "2023-10-31", "close": 1.2452, "volume": 51583.0}, {"date": "2023-11-01", "close": 1.2, "volume": 31415.0}, {"date": "2023-11-02", "close": 1.21, "volume": 19047.0}, {"date": "2023-11-03", "close": 1.35, "volume": 130687.0}, {"date": "2023-11-06", "close": 1.37, "volume": 55551.0}, {"date": "2023-11-07", "close": 1.1899, "volume": 49385.0}, {"date": "2023-11-08", "close": 1.19, "volume": 41765.0}, {"date": "2023-11-09", "close": 1.19, "volume": 35652.0}, {"date": "2023-11-10", "close": 1.19, "volume": 22227.0}, {"date": "2023-11-13", "close": 1.15, "volume": 36485.0}, {"date": "2023-11-14", "close": 1.2, "volume": 45827.0}, {"date": "2023-11-15", "close": 1.2, "volume": 108239.0}, {"date": "2023-11-16", "close": 1.15, "volume": 23520.0}, {"date": "2023-11-17", "close": 1.15, "volume": 62588.0}, {"date": "2023-11-20", "close": 1.15, "volume": 54278.0}, {"date": "2023-11-21", "close": 1.14, "volume": 20894.0}, {"date": "2023-11-22", "close": 1.125, "volume": 94451.0}, {"date": "2023-11-24", "close": 1.19, "volume": 39431.0}, {"date": "2023-11-27", "close": 1.33, "volume": 37010.0}, {"date": "2023-11-28", "close": 1.41, "volume": 21941.0}, {"date": "2023-11-29", "close": 1.49, "volume": 70033.0}, {"date": "2023-11-30", "close": 1.45, "volume": 153058.0}, {"date": "2023-12-01", "close": 1.435, "volume": 20029.0}, {"date": "2023-12-04", "close": 1.4, "volume": 37211.0}, {"date": "2023-12-05", "close": 1.4, "volume": 16564.0}, {"date": "2023-12-06", "close": 1.42, "volume": 17908.0}, {"date": "2023-12-07", "close": 1.37, "volume": 20101.0}, {"date": "2023-12-08", "close": 1.6, "volume": 79751.0}, {"date": "2023-12-11", "close": 1.6, "volume": 135958.0}, {"date": "2023-12-12", "close": 1.45, "volume": 91239.0}, {"date": "2023-12-13", "close": 1.51, "volume": 20233.0}, {"date": "2023-12-14", "close": 1.53, "volume": 57401.0}, {"date": "2023-12-15", "close": 1.78, "volume": 162772.0}, {"date": "2023-12-18", "close": 1.79, "volume": 127824.0}, {"date": "2023-12-19", "close": 1.93, "volume": 94707.0}, {"date": "2023-12-20", "close": 1.82, "volume": 71460.0}, {"date": "2023-12-21", "close": 1.73, "volume": 30650.0}, {"date": "2023-12-22", "close": 1.83, "volume": 41611.0}, {"date": "2023-12-26", "close": 1.83, "volume": 20377.0}, {"date": "2023-12-27", "close": 1.88, "volume": 27959.0}, {"date": "2023-12-28", "close": 1.91, "volume": 34962.0}, {"date": "2023-12-29", "close": 1.8751, "volume": 78106.0}, {"date": "2024-01-02", "close": 2.1, "volume": 84730.0}, {"date": "2024-01-03", "close": 2.17, "volume": 48896.0}, {"date": "2024-01-04", "close": 2.14, "volume": 58283.0}, {"date": "2024-01-05", "close": 2.08, "volume": 86794.0}, {"date": "2024-01-08", "close": 2.2, "volume": 37968.0}, {"date": "2024-01-09", "close": 2.43, "volume": 207219.0}, {"date": "2024-01-10", "close": 2.39, "volume": 40741.0}, {"date": "2024-01-11", "close": 2.38, "volume": 20158.0}, {"date": "2024-01-12", "close": 2.31, "volume": 42593.0}, {"date": "2024-01-16", "close": 2.11, "volume": 32202.0}, {"date": "2024-01-17", "close": 2.21, "volume": 16849.0}, {"date": "2024-01-18", "close": 2.14, "volume": 22675.0}, {"date": "2024-01-19", "close": 1.91, "volume": 52308.0}, {"date": "2024-01-22", "close": 1.86, "volume": 21133.0}, {"date": "2024-01-23", "close": 1.96, "volume": 27782.0}, {"date": "2024-01-24", "close": 1.97, "volume": 28937.0}, {"date": "2024-01-25", "close": 2.35, "volume": 131085.0}, {"date": "2024-01-26", "close": 2.6, "volume": 143489.0}, {"date": "2024-01-29", "close": 2.54, "volume": 81503.0}, {"date": "2024-01-30", "close": 2.68, "volume": 81922.0}, {"date": "2024-01-31", "close": 2.55, "volume": 22963.0}, {"date": "2024-02-01", "close": 2.66, "volume": 30161.0}, {"date": "2024-02-02", "close": 2.83, "volume": 116372.0}, {"date": "2024-02-05", "close": 2.71, "volume": 28909.0}, {"date": "2024-02-06", "close": 2.74, "volume": 52028.0}, {"date": "2024-02-07", "close": 2.68, "volume": 17489.0}, {"date": "2024-02-08", "close": 2.89, "volume": 107527.0}, {"date": "2024-02-09", "close": 3.05, "volume": 98261.0}, {"date": "2024-02-12", "close": 2.99, "volume": 45313.0}, {"date": "2024-02-13", "close": 2.89, "volume": 22667.0}, {"date": "2024-02-14", "close": 3.325, "volume": 133776.0}, {"date": "2024-02-15", "close": 3.53, "volume": 170474.0}, {"date": "2024-02-16", "close": 4.06, "volume": 234701.0}, {"date": "2024-02-20", "close": 3.99, "volume": 153408.0}, {"date": "2024-02-21", "close": 4.12, "volume": 70349.0}, {"date": "2024-02-22", "close": 4.08, "volume": 74042.0}, {"date": "2024-02-23", "close": 4.21, "volume": 84693.0}, {"date": "2024-02-26", "close": 4.69, "volume": 143775.0}, {"date": "2024-02-27", "close": 4.83, "volume": 154625.0}, {"date": "2024-02-28", "close": 4.47, "volume": 137235.0}, {"date": "2024-02-29", "close": 4.56, "volume": 46516.0}, {"date": "2024-03-01", "close": 4.6, "volume": 94609.0}, {"date": "2024-03-04", "close": 4.4, "volume": 81835.0}, {"date": "2024-03-05", "close": 3.74, "volume": 118309.0}, {"date": "2024-03-06", "close": 3.95, "volume": 23903.0}, {"date": "2024-03-07", "close": 3.83, "volume": 43727.0}, {"date": "2024-03-08", "close": 3.8, "volume": 32247.0}, {"date": "2024-03-11", "close": 3.57, "volume": 91987.0}, {"date": "2024-03-12", "close": 3.57, "volume": 50265.0}, {"date": "2024-03-13", "close": 3.65, "volume": 55077.0}, {"date": "2024-03-14", "close": 3.57, "volume": 55213.0}, {"date": "2024-03-15", "close": 3.68, "volume": 106658.0}, {"date": "2024-03-18", "close": 4.0, "volume": 210818.0}, {"date": "2024-03-19", "close": 4.0, "volume": 88610.0}, {"date": "2024-03-20", "close": 4.03, "volume": 52908.0}, {"date": "2024-03-21", "close": 3.9, "volume": 146039.0}, {"date": "2024-03-22", "close": 4.02, "volume": 85282.0}, {"date": "2024-03-25", "close": 3.99, "volume": 39284.0}, {"date": "2024-03-26", "close": 4.15, "volume": 85994.0}, {"date": "2024-03-27", "close": 4.0, "volume": 68449.0}, {"date": "2024-03-28", "close": 4.01, "volume": 84083.0}, {"date": "2024-04-01", "close": 4.14, "volume": 77712.0}, {"date": "2024-04-02", "close": 4.11, "volume": 41939.0}, {"date": "2024-04-03", "close": 4.1, "volume": 52681.0}, {"date": "2024-04-04", "close": 4.02, "volume": 30821.0}, {"date": "2024-04-05", "close": 3.63, "volume": 8585958.0}, {"date": "2024-04-08", "close": 3.43, "volume": 355268.0}, {"date": "2024-04-09", "close": 3.22, "volume": 404124.0}, {"date": "2024-04-10", "close": 3.19, "volume": 130704.0}, {"date": "2024-04-11", "close": 3.09, "volume": 115639.0}, {"date": "2024-04-12", "close": 3.0, "volume": 144748.0}, {"date": "2024-04-15", "close": 2.84, "volume": 140598.0}, {"date": "2024-04-16", "close": 2.85, "volume": 134149.0}, {"date": "2024-04-17", "close": 2.73, "volume": 174414.0}, {"date": "2024-04-18", "close": 2.75, "volume": 241473.0}, {"date": "2024-04-19", "close": 2.64, "volume": 207962.0}, {"date": "2024-04-22", "close": 3.05, "volume": 536534.0}, {"date": "2024-04-23", "close": 3.0, "volume": 412886.0}, {"date": "2024-04-24", "close": 2.82, "volume": 422349.0}, {"date": "2024-04-25", "close": 3.05, "volume": 263460.0}, {"date": "2024-04-26", "close": 2.925, "volume": 255029.0}, {"date": "2024-04-29", "close": 3.1, "volume": 782881.0}, {"date": "2024-04-30", "close": 2.98, "volume": 281550.0}, {"date": "2024-05-01", "close": 2.93, "volume": 251322.0}, {"date": "2024-05-02", "close": 2.89, "volume": 118568.0}, {"date": "2024-05-03", "close": 2.91, "volume": 134386.0}, {"date": "2024-05-06", "close": 2.9, "volume": 109232.0}, {"date": "2024-05-07", "close": 2.87, "volume": 80072.0}, {"date": "2024-05-08", "close": 2.83, "volume": 155506.0}, {"date": "2024-05-09", "close": 2.98, "volume": 954990.0}, {"date": "2024-05-10", "close": 3.0, "volume": 922419.0}, {"date": "2024-05-13", "close": 3.24, "volume": 630832.0}, {"date": "2024-05-14", "close": 3.34, "volume": 939106.0}, {"date": "2024-05-15", "close": 3.71, "volume": 1305544.0}, {"date": "2024-05-16", "close": 3.74, "volume": 547290.0}, {"date": "2024-05-17", "close": 3.09, "volume": 798115.0}, {"date": "2024-05-20", "close": 2.99, "volume": 359349.0}, {"date": "2024-05-21", "close": 2.93, "volume": 593184.0}, {"date": "2024-05-22", "close": 2.99, "volume": 282928.0}, {"date": "2024-05-23", "close": 2.76, "volume": 393561.0}, {"date": "2024-05-24", "close": 2.8, "volume": 222179.0}, {"date": "2024-05-28", "close": 2.79, "volume": 209649.0}, {"date": "2024-05-29", "close": 2.91, "volume": 234442.0}, {"date": "2024-05-30", "close": 2.9, "volume": 133197.0}, {"date": "2024-05-31", "close": 2.81, "volume": 110686.0}, {"date": "2024-06-03", "close": 2.8, "volume": 208242.0}, {"date": "2024-06-04", "close": 2.79, "volume": 166486.0}, {"date": "2024-06-05", "close": 2.89, "volume": 206746.0}, {"date": "2024-06-06", "close": 2.71, "volume": 320031.0}, {"date": "2024-06-07", "close": 2.67, "volume": 94324.0}, {"date": "2024-06-10", "close": 2.68, "volume": 149778.0}, {"date": "2024-06-11", "close": 2.74, "volume": 217366.0}, {"date": "2024-06-12", "close": 2.65, "volume": 91695.0}, {"date": "2024-06-13", "close": 2.61, "volume": 86161.0}, {"date": "2024-06-14", "close": 2.57, "volume": 104006.0}, {"date": "2024-06-17", "close": 2.55, "volume": 224074.0}, {"date": "2024-06-18", "close": 2.34, "volume": 216918.0}, {"date": "2024-06-20", "close": 2.41, "volume": 287069.0}, {"date": "2024-06-21", "close": 2.26, "volume": 383327.0}, {"date": "2024-06-24", "close": 2.23, "volume": 168906.0}, {"date": "2024-06-25", "close": 2.1, "volume": 179282.0}, {"date": "2024-06-26", "close": 1.955, "volume": 268442.0}, {"date": "2024-06-27", "close": 2.17, "volume": 304705.0}, {"date": "2024-06-28", "close": 2.08, "volume": 219103.0}, {"date": "2024-07-01", "close": 2.09, "volume": 68809.0}, {"date": "2024-07-02", "close": 2.03, "volume": 65496.0}, {"date": "2024-07-03", "close": 2.1, "volume": 63257.0}, {"date": "2024-07-05", "close": 2.07, "volume": 100366.0}, {"date": "2024-07-08", "close": 2.09, "volume": 87168.0}, {"date": "2024-07-09", "close": 2.13, "volume": 88967.0}, {"date": "2024-07-10", "close": 2.31, "volume": 631199.0}, {"date": "2024-07-11", "close": 2.34, "volume": 287305.0}, {"date": "2024-07-12", "close": 2.36, "volume": 139484.0}, {"date": "2024-07-15", "close": 2.38, "volume": 55094.0}, {"date": "2024-07-16", "close": 2.4, "volume": 227624.0}, {"date": "2024-07-17", "close": 2.3, "volume": 97564.0}, {"date": "2024-07-18", "close": 2.26, "volume": 58862.0}, {"date": "2024-07-19", "close": 2.23, "volume": 53146.0}, {"date": "2024-07-22", "close": 2.32, "volume": 85732.0}, {"date": "2024-07-23", "close": 2.39, "volume": 35043.0}, {"date": "2024-07-24", "close": 2.32, "volume": 13851.0}, {"date": "2024-07-25", "close": 2.29, "volume": 88678.0}, {"date": "2024-07-26", "close": 2.35, "volume": 98695.0}, {"date": "2024-07-29", "close": 2.31, "volume": 31688.0}, {"date": "2024-07-30", "close": 2.21, "volume": 344054.0}, {"date": "2024-07-31", "close": 2.23, "volume": 61797.0}, {"date": "2024-08-01", "close": 2.11, "volume": 142330.0}, {"date": "2024-08-02", "close": 2.04, "volume": 73561.0}, {"date": "2024-08-05", "close": 2.07, "volume": 146586.0}, {"date": "2024-08-06", "close": 2.07, "volume": 71126.0}, {"date": "2024-08-07", "close": 1.9, "volume": 211539.0}, {"date": "2024-08-08", "close": 1.9, "volume": 107992.0}, {"date": "2024-08-09", "close": 1.9, "volume": 213810.0}, {"date": "2024-08-12", "close": 1.94, "volume": 253782.0}, {"date": "2024-08-13", "close": 1.91, "volume": 156495.0}, {"date": "2024-08-14", "close": 1.98, "volume": 172819.0}, {"date": "2024-08-15", "close": 2.05, "volume": 428124.0}, {"date": "2024-08-16", "close": 2.01, "volume": 187096.0}, {"date": "2024-08-19", "close": 2.13, "volume": 309775.0}, {"date": "2024-08-20", "close": 2.2, "volume": 293148.0}, {"date": "2024-08-21", "close": 2.15, "volume": 136331.0}, {"date": "2024-08-22", "close": 2.13, "volume": 110902.0}, {"date": "2024-08-23", "close": 2.17, "volume": 173402.0}, {"date": "2024-08-26", "close": 2.1, "volume": 192435.0}, {"date": "2024-08-27", "close": 2.06, "volume": 105171.0}, {"date": "2024-08-28", "close": 1.99, "volume": 130495.0}, {"date": "2024-08-29", "close": 2.02, "volume": 189723.0}, {"date": "2024-08-30", "close": 2.0, "volume": 149899.0}, {"date": "2024-09-03", "close": 1.92, "volume": 172636.0}, {"date": "2024-09-04", "close": 1.93, "volume": 167814.0}, {"date": "2024-09-05", "close": 1.9, "volume": 108899.0}, {"date": "2024-09-06", "close": 1.855, "volume": 129635.0}, {"date": "2024-09-09", "close": 1.84, "volume": 209819.0}, {"date": "2024-09-10", "close": 1.73, "volume": 250380.0}, {"date": "2024-09-11", "close": 1.7, "volume": 182151.0}, {"date": "2024-09-12", "close": 1.73, "volume": 323681.0}, {"date": "2024-09-13", "close": 1.88, "volume": 242811.0}, {"date": "2024-09-16", "close": 1.87, "volume": 77835.0}, {"date": "2024-09-17", "close": 1.82, "volume": 86220.0}, {"date": "2024-09-18", "close": 1.92, "volume": 199138.0}, {"date": "2024-09-19", "close": 1.97, "volume": 75267.0}, {"date": "2024-09-20", "close": 1.98, "volume": 136113.0}, {"date": "2024-09-23", "close": 1.89, "volume": 228215.0}, {"date": "2024-09-24", "close": 1.8, "volume": 85317.0}, {"date": "2024-09-25", "close": 1.83, "volume": 84979.0}, {"date": "2024-09-26", "close": 1.83, "volume": 96651.0}, {"date": "2024-09-27", "close": 1.89, "volume": 84911.0}, {"date": "2024-09-30", "close": 1.83, "volume": 275868.0}, {"date": "2024-10-01", "close": 1.78, "volume": 110498.0}, {"date": "2024-10-02", "close": 1.77, "volume": 238379.0}, {"date": "2024-10-03", "close": 1.76, "volume": 61161.0}, {"date": "2024-10-04", "close": 1.79, "volume": 74950.0}, {"date": "2024-10-07", "close": 1.76, "volume": 90135.0}, {"date": "2024-10-08", "close": 1.74, "volume": 60606.0}, {"date": "2024-10-09", "close": 1.69, "volume": 79585.0}, {"date": "2024-10-10", "close": 1.62, "volume": 120870.0}, {"date": "2024-10-11", "close": 1.68, "volume": 151527.0}, {"date": "2024-10-14", "close": 1.82, "volume": 123897.0}, {"date": "2024-10-15", "close": 1.79, "volume": 46978.0}, {"date": "2024-10-16", "close": 1.86, "volume": 71261.0}, {"date": "2024-10-17", "close": 1.85, "volume": 169651.0}, {"date": "2024-10-18", "close": 1.91, "volume": 171327.0}, {"date": "2024-10-21", "close": 2.01, "volume": 668878.0}, {"date": "2024-10-22", "close": 1.91, "volume": 208422.0}, {"date": "2024-10-23", "close": 1.88, "volume": 137560.0}, {"date": "2024-10-24", "close": 2.0, "volume": 267531.0}, {"date": "2024-10-25", "close": 2.26, "volume": 679237.0}, {"date": "2024-10-28", "close": 2.4, "volume": 351862.0}, {"date": "2024-10-29", "close": 2.34, "volume": 122216.0}, {"date": "2024-10-30", "close": 2.34, "volume": 99493.0}, {"date": "2024-10-31", "close": 2.51, "volume": 163177.0}, {"date": "2024-11-01", "close": 2.47, "volume": 242546.0}, {"date": "2024-11-04", "close": 2.59, "volume": 167743.0}, {"date": "2024-11-05", "close": 2.61, "volume": 262505.0}, {"date": "2024-11-06", "close": 2.45, "volume": 157646.0}, {"date": "2024-11-07", "close": 2.54, "volume": 129013.0}, {"date": "2024-11-08", "close": 2.54, "volume": 112980.0}, {"date": "2024-11-11", "close": 2.58, "volume": 90017.0}, {"date": "2024-11-12", "close": 2.58, "volume": 139865.0}, {"date": "2024-11-13", "close": 2.69, "volume": 212789.0}, {"date": "2024-11-14", "close": 2.58, "volume": 221119.0}, {"date": "2024-11-15", "close": 2.47, "volume": 273810.0}, {"date": "2024-11-18", "close": 2.31, "volume": 151316.0}, {"date": "2024-11-19", "close": 2.32, "volume": 121035.0}, {"date": "2024-11-20", "close": 2.31, "volume": 27021.0}, {"date": "2024-11-21", "close": 2.29, "volume": 64861.0}, {"date": "2024-11-22", "close": 2.39, "volume": 99800.0}, {"date": "2024-11-25", "close": 2.6, "volume": 125878.0}, {"date": "2024-11-26", "close": 2.94, "volume": 289135.0}, {"date": "2024-11-27", "close": 3.04, "volume": 329103.0}, {"date": "2024-11-29", "close": 3.01, "volume": 268422.0}, {"date": "2024-12-02", "close": 2.53, "volume": 318129.0}, {"date": "2024-12-03", "close": 2.82, "volume": 361983.0}, {"date": "2024-12-04", "close": 3.54, "volume": 1164252.0}, {"date": "2024-12-05", "close": 6.02, "volume": 111267800.0}, {"date": "2024-12-06", "close": 5.91, "volume": 5647143.0}, {"date": "2024-12-09", "close": 6.67, "volume": 2357476.0}, {"date": "2024-12-10", "close": 6.25, "volume": 3861757.0}, {"date": "2024-12-11", "close": 6.25, "volume": 941734.0}, {"date": "2024-12-12", "close": 6.25, "volume": 1163687.0}, {"date": "2024-12-13", "close": 5.98, "volume": 1504849.0}, {"date": "2024-12-16", "close": 5.53, "volume": 1106533.0}, {"date": "2024-12-17", "close": 5.62, "volume": 753757.0}, {"date": "2024-12-18", "close": 5.16, "volume": 1762116.0}, {"date": "2024-12-19", "close": 5.18, "volume": 719488.0}, {"date": "2024-12-20", "close": 5.39, "volume": 1004260.0}, {"date": "2024-12-23", "close": 5.15, "volume": 493953.0}, {"date": "2024-12-24", "close": 5.17, "volume": 310049.0}, {"date": "2024-12-26", "close": 5.5, "volume": 499710.0}, {"date": "2024-12-27", "close": 5.51, "volume": 347904.0}, {"date": "2024-12-30", "close": 5.28, "volume": 460216.0}, {"date": "2024-12-31", "close": 5.28, "volume": 329983.0}, {"date": "2025-01-02", "close": 5.58, "volume": 347933.0}, {"date": "2025-01-03", "close": 6.14, "volume": 563369.0}, {"date": "2025-01-06", "close": 5.85, "volume": 509429.0}, {"date": "2025-01-07", "close": 5.98, "volume": 653786.0}, {"date": "2025-01-08", "close": 5.91, "volume": 435377.0}, {"date": "2025-01-10", "close": 5.56, "volume": 372786.0}, {"date": "2025-01-13", "close": 5.31, "volume": 264944.0}, {"date": "2025-01-14", "close": 5.03, "volume": 231565.0}, {"date": "2025-01-15", "close": 4.67, "volume": 582310.0}, {"date": "2025-01-16", "close": 4.63, "volume": 339654.0}, {"date": "2025-01-17", "close": 4.55, "volume": 235765.0}, {"date": "2025-01-21", "close": 4.76, "volume": 341054.0}, {"date": "2025-01-22", "close": 4.69, "volume": 103653.0}, {"date": "2025-01-23", "close": 4.71, "volume": 189762.0}, {"date": "2025-01-24", "close": 4.53, "volume": 321222.0}, {"date": "2025-01-27", "close": 4.45, "volume": 260365.0}, {"date": "2025-01-28", "close": 4.52, "volume": 350996.0}, {"date": "2025-01-29", "close": 4.52, "volume": 171105.0}, {"date": "2025-01-30", "close": 4.5, "volume": 266980.0}, {"date": "2025-01-31", "close": 4.92, "volume": 533480.0}, {"date": "2025-02-03", "close": 4.94, "volume": 235889.0}, {"date": "2025-02-04", "close": 5.11, "volume": 216245.0}, {"date": "2025-02-05", "close": 4.99, "volume": 180237.0}, {"date": "2025-02-06", "close": 4.85, "volume": 246424.0}, {"date": "2025-02-07", "close": 4.41, "volume": 243297.0}, {"date": "2025-02-10", "close": 4.23, "volume": 286401.0}, {"date": "2025-02-11", "close": 4.1, "volume": 234343.0}, {"date": "2025-02-12", "close": 4.15, "volume": 356378.0}, {"date": "2025-02-13", "close": 4.37, "volume": 140575.0}, {"date": "2025-02-14", "close": 4.16, "volume": 207645.0}, {"date": "2025-02-18", "close": 3.92, "volume": 411186.0}, {"date": "2025-02-19", "close": 3.97, "volume": 353063.0}, {"date": "2025-02-20", "close": 3.95, "volume": 122689.0}, {"date": "2025-02-21", "close": 3.72, "volume": 270372.0}, {"date": "2025-02-24", "close": 3.57, "volume": 254081.0}, {"date": "2025-02-25", "close": 3.52, "volume": 681001.0}, {"date": "2025-02-26", "close": 3.5, "volume": 385573.0}, {"date": "2025-02-27", "close": 3.39, "volume": 446554.0}, {"date": "2025-02-28", "close": 3.74, "volume": 338063.0}, {"date": "2025-03-03", "close": 3.44, "volume": 158872.0}, {"date": "2025-03-04", "close": 3.36, "volume": 232243.0}, {"date": "2025-03-05", "close": 3.63, "volume": 179299.0}, {"date": "2025-03-06", "close": 3.92, "volume": 536838.0}, {"date": "2025-03-07", "close": 4.02, "volume": 188092.0}, {"date": "2025-03-10", "close": 3.75, "volume": 165674.0}, {"date": "2025-03-11", "close": 4.1, "volume": 188291.0}, {"date": "2025-03-12", "close": 4.07, "volume": 195035.0}, {"date": "2025-03-13", "close": 4.02, "volume": 206679.0}, {"date": "2025-03-14", "close": 4.31, "volume": 150726.0}, {"date": "2025-03-17", "close": 4.42, "volume": 150684.0}, {"date": "2025-03-18", "close": 4.33, "volume": 127112.0}, {"date": "2025-03-19", "close": 4.71, "volume": 174033.0}, {"date": "2025-03-20", "close": 4.62, "volume": 147792.0}, {"date": "2025-03-21", "close": 4.6, "volume": 836802.0}, {"date": "2025-03-24", "close": 4.7, "volume": 102019.0}, {"date": "2025-03-25", "close": 4.73, "volume": 223288.0}, {"date": "2025-03-26", "close": 4.53, "volume": 172164.0}, {"date": "2025-03-27", "close": 4.54, "volume": 75625.0}, {"date": "2025-03-28", "close": 4.58, "volume": 113313.0}, {"date": "2025-03-31", "close": 4.26, "volume": 377519.0}, {"date": "2025-04-01", "close": 4.01, "volume": 260126.0}, {"date": "2025-04-02", "close": 4.29, "volume": 144872.0}, {"date": "2025-04-03", "close": 4.325, "volume": 263453.0}, {"date": "2025-04-04", "close": 3.9, "volume": 332229.0}, {"date": "2025-04-07", "close": 3.7, "volume": 244662.0}, {"date": "2025-04-08", "close": 3.75, "volume": 223479.0}, {"date": "2025-04-09", "close": 4.0, "volume": 474137.0}, {"date": "2025-04-10", "close": 3.75, "volume": 362414.0}, {"date": "2025-04-11", "close": 3.91, "volume": 220891.0}, {"date": "2025-04-14", "close": 4.14, "volume": 349902.0}, {"date": "2025-04-15", "close": 4.17, "volume": 326615.0}, {"date": "2025-04-16", "close": 4.0, "volume": 420014.0}, {"date": "2025-04-17", "close": 3.9, "volume": 448243.0}, {"date": "2025-04-21", "close": 3.85, "volume": 290982.0}, {"date": "2025-04-22", "close": 3.94, "volume": 1298716.0}, {"date": "2025-04-23", "close": 4.2, "volume": 602347.0}, {"date": "2025-04-24", "close": 4.11, "volume": 345844.0}, {"date": "2025-04-25", "close": 4.32, "volume": 440734.0}, {"date": "2025-04-28", "close": 3.52, "volume": 2631767.0}, {"date": "2025-04-29", "close": 3.4, "volume": 666640.0}, {"date": "2025-04-30", "close": 3.5, "volume": 559350.0}, {"date": "2025-05-01", "close": 3.46, "volume": 446181.0}, {"date": "2025-05-02", "close": 3.58, "volume": 493589.0}, {"date": "2025-05-05", "close": 3.39, "volume": 175114.0}, {"date": "2025-05-06", "close": 3.37, "volume": 372914.0}, {"date": "2025-05-07", "close": 3.35, "volume": 252055.0}, {"date": "2025-05-08", "close": 3.37, "volume": 276461.0}, {"date": "2025-05-09", "close": 3.24, "volume": 275357.0}, {"date": "2025-05-12", "close": 3.27, "volume": 283471.0}, {"date": "2025-05-13", "close": 3.22, "volume": 308209.0}, {"date": "2025-05-14", "close": 3.13, "volume": 256131.0}, {"date": "2025-05-15", "close": 3.11, "volume": 297535.0}, {"date": "2025-05-16", "close": 3.19, "volume": 272737.0}, {"date": "2025-05-19", "close": 3.42, "volume": 305487.0}, {"date": "2025-05-20", "close": 3.48, "volume": 336864.0}, {"date": "2025-05-21", "close": 3.25, "volume": 309023.0}, {"date": "2025-05-22", "close": 3.17, "volume": 467003.0}, {"date": "2025-05-23", "close": 3.13, "volume": 372848.0}, {"date": "2025-05-27", "close": 3.16, "volume": 242770.0}, {"date": "2025-05-28", "close": 3.15, "volume": 257384.0}, {"date": "2025-05-29", "close": 3.13, "volume": 150078.0}, {"date": "2025-05-30", "close": 3.04, "volume": 340710.0}, {"date": "2025-06-02", "close": 3.3, "volume": 413380.0}, {"date": "2025-06-03", "close": 3.28, "volume": 258249.0}, {"date": "2025-06-04", "close": 3.22, "volume": 125439.0}, {"date": "2025-06-05", "close": 3.12, "volume": 173245.0}, {"date": "2025-06-06", "close": 3.335, "volume": 363303.0}, {"date": "2025-06-09", "close": 3.27, "volume": 263628.0}, {"date": "2025-06-10", "close": 3.37, "volume": 317811.0}, {"date": "2025-06-11", "close": 3.29, "volume": 172535.0}, {"date": "2025-06-12", "close": 3.26, "volume": 210611.0}, {"date": "2025-06-13", "close": 3.14, "volume": 165447.0}, {"date": "2025-06-16", "close": 3.17, "volume": 134748.0}, {"date": "2025-06-17", "close": 3.06, "volume": 162565.0}, {"date": "2025-06-18", "close": 2.98, "volume": 191898.0}, {"date": "2025-06-20", "close": 3.05, "volume": 321248.0}, {"date": "2025-06-23", "close": 2.88, "volume": 366984.0}, {"date": "2025-06-24", "close": 3.06, "volume": 314505.0}, {"date": "2025-06-25", "close": 2.89, "volume": 305620.0}, {"date": "2025-06-26", "close": 2.98, "volume": 277704.0}, {"date": "2025-06-27", "close": 2.88, "volume": 4313150.0}, {"date": "2025-06-30", "close": 3.03, "volume": 733237.0}, {"date": "2025-07-01", "close": 2.8, "volume": 531877.0}, {"date": "2025-07-02", "close": 2.78, "volume": 338280.0}, {"date": "2025-07-03", "close": 2.89, "volume": 133655.0}, {"date": "2025-07-07", "close": 2.8, "volume": 341538.0}, {"date": "2025-07-08", "close": 3.03, "volume": 293054.0}, {"date": "2025-07-09", "close": 3.22, "volume": 358290.0}, {"date": "2025-07-10", "close": 3.12, "volume": 150551.0}, {"date": "2025-07-11", "close": 3.05, "volume": 118209.0}, {"date": "2025-07-14", "close": 3.16, "volume": 105954.0}, {"date": "2025-07-15", "close": 3.05, "volume": 180841.0}, {"date": "2025-07-16", "close": 3.15, "volume": 170385.0}, {"date": "2025-07-17", "close": 3.14, "volume": 120221.0}, {"date": "2025-07-18", "close": 3.08, "volume": 123405.0}, {"date": "2025-07-21", "close": 3.42, "volume": 300111.0}, {"date": "2025-07-22", "close": 3.33, "volume": 287035.0}, {"date": "2025-07-23", "close": 3.39, "volume": 241445.0}, {"date": "2025-07-24", "close": 3.34, "volume": 98421.0}, {"date": "2025-07-25", "close": 3.33, "volume": 111671.0}, {"date": "2025-07-28", "close": 3.35, "volume": 377897.0}, {"date": "2025-07-29", "close": 3.33, "volume": 209924.0}, {"date": "2025-07-30", "close": 3.18, "volume": 357881.0}, {"date": "2025-07-31", "close": 3.1, "volume": 126779.0}, {"date": "2025-08-01", "close": 3.06, "volume": 301874.0}, {"date": "2025-08-04", "close": 3.16, "volume": 164628.0}, {"date": "2025-08-05", "close": 3.15, "volume": 154230.0}, {"date": "2025-08-06", "close": 3.11, "volume": 140678.0}, {"date": "2025-08-07", "close": 3.1, "volume": 242580.0}, {"date": "2025-08-08", "close": 3.13, "volume": 265827.0}, {"date": "2025-08-11", "close": 3.1, "volume": 145951.0}, {"date": "2025-08-12", "close": 3.07, "volume": 161323.0}, {"date": "2025-08-13", "close": 3.26, "volume": 267047.0}, {"date": "2025-08-14", "close": 3.19, "volume": 99433.0}, {"date": "2025-08-15", "close": 3.03, "volume": 229839.0}, {"date": "2025-08-18", "close": 3.22, "volume": 134291.0}, {"date": "2025-08-19", "close": 3.05, "volume": 175978.0}, {"date": "2025-08-20", "close": 3.03, "volume": 236497.0}, {"date": "2025-08-21", "close": 3.1, "volume": 142704.0}, {"date": "2025-08-22", "close": 3.11, "volume": 223347.0}, {"date": "2025-08-25", "close": 3.05, "volume": 117269.0}, {"date": "2025-08-26", "close": 3.13, "volume": 106325.0}, {"date": "2025-08-27", "close": 3.23, "volume": 130317.0}, {"date": "2025-08-28", "close": 3.14, "volume": 101859.0}, {"date": "2025-08-29", "close": 3.12, "volume": 83720.0}, {"date": "2025-09-02", "close": 3.17, "volume": 95712.0}, {"date": "2025-09-03", "close": 3.23, "volume": 434818.0}, {"date": "2025-09-04", "close": 3.17, "volume": 140483.0}, {"date": "2025-09-05", "close": 3.15, "volume": 101582.0}, {"date": "2025-09-08", "close": 3.07, "volume": 118719.0}, {"date": "2025-09-09", "close": 3.11, "volume": 94328.0}, {"date": "2025-09-10", "close": 3.11, "volume": 90218.0}, {"date": "2025-09-11", "close": 3.2, "volume": 107527.0}, {"date": "2025-09-12", "close": 3.14, "volume": 157702.0}, {"date": "2025-09-15", "close": 3.16, "volume": 119234.0}, {"date": "2025-09-16", "close": 3.07, "volume": 194540.0}, {"date": "2025-09-17", "close": 3.03, "volume": 103503.0}, {"date": "2025-09-18", "close": 3.21, "volume": 185665.0}, {"date": "2025-09-19", "close": 3.19, "volume": 329812.0}, {"date": "2025-09-22", "close": 3.67, "volume": 3102431.0}, {"date": "2025-09-23", "close": 3.58, "volume": 1398922.0}, {"date": "2025-09-24", "close": 4.08, "volume": 1924473.0}, {"date": "2025-09-25", "close": 4.29, "volume": 1510180.0}, {"date": "2025-09-26", "close": 4.25, "volume": 964215.0}, {"date": "2025-09-29", "close": 4.41, "volume": 554458.0}, {"date": "2025-09-30", "close": 4.35, "volume": 604168.0}, {"date": "2025-10-01", "close": 4.41, "volume": 306333.0}, {"date": "2025-10-02", "close": 4.22, "volume": 494285.0}, {"date": "2025-10-03", "close": 4.96, "volume": 1250369.0}, {"date": "2025-10-06", "close": 4.87, "volume": 664985.0}, {"date": "2025-10-07", "close": 4.82, "volume": 545979.0}, {"date": "2025-10-08", "close": 5.07, "volume": 423577.0}, {"date": "2025-10-09", "close": 5.61, "volume": 1122326.0}, {"date": "2025-10-10", "close": 5.22, "volume": 767786.0}, {"date": "2025-10-13", "close": 5.34, "volume": 537137.0}, {"date": "2025-10-14", "close": 5.36, "volume": 407575.0}, {"date": "2025-10-15", "close": 5.72, "volume": 516049.0}, {"date": "2025-10-16", "close": 5.78, "volume": 468563.0}, {"date": "2025-10-17", "close": 5.49, "volume": 334767.0}, {"date": "2025-10-20", "close": 5.56, "volume": 319229.0}, {"date": "2025-10-21", "close": 5.4, "volume": 240293.0}, {"date": "2025-10-22", "close": 5.19, "volume": 506458.0}, {"date": "2025-10-23", "close": 5.16, "volume": 195399.0}, {"date": "2025-10-24", "close": 5.1, "volume": 409225.0}, {"date": "2025-10-27", "close": 5.12, "volume": 356675.0}, {"date": "2025-10-28", "close": 5.09, "volume": 212412.0}, {"date": "2025-10-29", "close": 5.2, "volume": 489767.0}, {"date": "2025-10-30", "close": 5.14, "volume": 285951.0}, {"date": "2025-10-31", "close": 5.18, "volume": 300269.0}, {"date": "2025-11-03", "close": 5.12, "volume": 438731.0}, {"date": "2025-11-04", "close": 4.645, "volume": 532561.0}, {"date": "2025-11-05", "close": 4.44, "volume": 406568.0}, {"date": "2025-11-06", "close": 4.29, "volume": 345961.0}, {"date": "2025-11-07", "close": 4.29, "volume": 313044.0}, {"date": "2025-11-10", "close": 4.53, "volume": 464168.0}, {"date": "2025-11-11", "close": 5.36, "volume": 748252.0}, {"date": "2025-11-12", "close": 5.3, "volume": 333055.0}, {"date": "2025-11-13", "close": 5.27, "volume": 304368.0}, {"date": "2025-11-14", "close": 5.51, "volume": 425172.0}, {"date": "2025-11-17", "close": 5.57, "volume": 478879.0}, {"date": "2025-11-18", "close": 6.75, "volume": 1648478.0}, {"date": "2025-11-19", "close": 6.71, "volume": 1483052.0}, {"date": "2025-11-20", "close": 6.44, "volume": 1032347.0}, {"date": "2025-11-21", "close": 7.26, "volume": 1674309.0}, {"date": "2025-11-24", "close": 7.37, "volume": 763031.0}, {"date": "2025-11-25", "close": 7.56, "volume": 731181.0}, {"date": "2025-11-26", "close": 7.405, "volume": 444793.0}, {"date": "2025-11-28", "close": 7.38, "volume": 309790.0}, {"date": "2025-12-01", "close": 6.74, "volume": 760035.0}, {"date": "2025-12-02", "close": 6.22, "volume": 801361.0}, {"date": "2025-12-03", "close": 6.8, "volume": 1684360.0}, {"date": "2025-12-04", "close": 6.87, "volume": 729911.0}, {"date": "2025-12-05", "close": 5.58, "volume": 6465027.0}, {"date": "2025-12-08", "close": 5.72, "volume": 1439677.0}, {"date": "2025-12-09", "close": 5.74, "volume": 868835.0}, {"date": "2025-12-10", "close": 5.74, "volume": 1342177.0}, {"date": "2025-12-11", "close": 6.01, "volume": 1663042.0}, {"date": "2025-12-12", "close": 5.7, "volume": 700487.0}, {"date": "2025-12-15", "close": 5.5, "volume": 1143946.0}, {"date": "2025-12-16", "close": 5.42, "volume": 904906.0}, {"date": "2025-12-17", "close": 5.35, "volume": 771504.0}, {"date": "2025-12-18", "close": 5.18, "volume": 778195.0}, {"date": "2025-12-19", "close": 5.27, "volume": 975076.0}, {"date": "2025-12-22", "close": 5.41, "volume": 386212.0}, {"date": "2025-12-23", "close": 5.37, "volume": 342309.0}, {"date": "2025-12-24", "close": 5.49, "volume": 235078.0}, {"date": "2025-12-26", "close": 5.55, "volume": 384241.0}, {"date": "2025-12-29", "close": 5.36, "volume": 421903.0}, {"date": "2025-12-30", "close": 5.25, "volume": 423798.0}, {"date": "2025-12-31", "close": 5.33, "volume": 586186.0}, {"date": "2026-01-02", "close": 5.38, "volume": 417549.0}, {"date": "2026-01-05", "close": 5.39, "volume": 1254364.0}, {"date": "2026-01-06", "close": 5.12, "volume": 1293566.0}, {"date": "2026-01-07", "close": 5.69, "volume": 1263792.0}, {"date": "2026-01-08", "close": 5.61, "volume": 931121.0}, {"date": "2026-01-09", "close": 5.75, "volume": 655204.0}, {"date": "2026-01-12", "close": 5.24, "volume": 1696827.0}, {"date": "2026-01-13", "close": 4.92, "volume": 2404706.0}, {"date": "2026-01-14", "close": 4.94, "volume": 1358558.0}, {"date": "2026-01-15", "close": 5.04, "volume": 1069233.0}, {"date": "2026-01-16", "close": 5.01, "volume": 1172347.0}, {"date": "2026-01-20", "close": 5.6, "volume": 1088124.0}, {"date": "2026-01-21", "close": 5.77, "volume": 1636083.0}, {"date": "2026-01-22", "close": 5.91, "volume": 556408.0}, {"date": "2026-01-23", "close": 6.19, "volume": 931444.0}, {"date": "2026-01-26", "close": 6.67, "volume": 1347346.0}, {"date": "2026-01-27", "close": 7.27, "volume": 1838734.0}, {"date": "2026-01-28", "close": 7.17, "volume": 1655221.0}, {"date": "2026-01-29", "close": 7.0, "volume": 1036774.0}, {"date": "2026-01-30", "close": 7.08, "volume": 1047438.0}, {"date": "2026-02-02", "close": 7.04, "volume": 530586.0}, {"date": "2026-02-03", "close": 6.75, "volume": 582928.0}, {"date": "2026-02-04", "close": 6.71, "volume": 730907.0}, {"date": "2026-02-05", "close": 6.5, "volume": 708074.0}, {"date": "2026-02-06", "close": 6.65, "volume": 615209.0}, {"date": "2026-02-09", "close": 6.48, "volume": 577530.0}, {"date": "2026-02-10", "close": 6.44, "volume": 630171.0}, {"date": "2026-02-11", "close": 6.48, "volume": 471275.0}, {"date": "2026-02-12", "close": 6.53, "volume": 316225.0}, {"date": "2026-02-13", "close": 6.51, "volume": 253126.0}, {"date": "2026-02-17", "close": 6.55, "volume": 640469.0}, {"date": "2026-02-18", "close": 6.67, "volume": 534668.0}, {"date": "2026-02-19", "close": 7.15, "volume": 777347.0}, {"date": "2026-02-20", "close": 6.84, "volume": 1116422.0}, {"date": "2026-02-23", "close": 7.43, "volume": 2181982.0}, {"date": "2026-02-24", "close": 5.47, "volume": 6624940.0}, {"date": "2026-02-25", "close": 5.96, "volume": 2901235.0}, {"date": "2026-02-26", "close": 5.77, "volume": 1472313.0}, {"date": "2026-02-27", "close": 6.36, "volume": 1332758.0}, {"date": "2026-03-02", "close": 5.97, "volume": 1151092.0}, {"date": "2026-03-03", "close": 6.15, "volume": 1101415.0}, {"date": "2026-03-04", "close": 6.2, "volume": 1528806.0}, {"date": "2026-03-05", "close": 5.82, "volume": 784713.0}, {"date": "2026-03-06", "close": 5.9, "volume": 1098644.0}, {"date": "2026-03-09", "close": 5.75, "volume": 1173930.0}, {"date": "2026-03-10", "close": 5.71, "volume": 1256552.0}, {"date": "2026-03-11", "close": 5.6, "volume": 748727.0}, {"date": "2026-03-12", "close": 5.32, "volume": 874263.0}, {"date": "2026-03-13", "close": 5.26, "volume": 692404.0}, {"date": "2026-03-16", "close": 5.42, "volume": 673616.0}, {"date": "2026-03-17", "close": 5.45, "volume": 537373.0}, {"date": "2026-03-18", "close": 5.27, "volume": 518167.0}, {"date": "2026-03-19", "close": 5.3, "volume": 481362.0}, {"date": "2026-03-20", "close": 5.21, "volume": 3216329.0}, {"date": "2026-03-23", "close": 5.16, "volume": 858993.0}, {"date": "2026-03-24", "close": 5.01, "volume": 2088835.0}, {"date": "2026-03-25", "close": 5.31, "volume": 435556.0}, {"date": "2026-03-26", "close": 5.19, "volume": 501434.0}, {"date": "2026-03-27", "close": 4.94, "volume": 648438.0}, {"date": "2026-03-30", "close": 4.85, "volume": 513477.0}, {"date": "2026-03-31", "close": 5.21, "volume": 446973.0}, {"date": "2026-04-01", "close": 5.04, "volume": 617598.0}, {"date": "2026-04-02", "close": 5.11, "volume": 511530.0}, {"date": "2026-04-06", "close": 5.07, "volume": 411009.0}, {"date": "2026-04-07", "close": 5.14, "volume": 518515.0}, {"date": "2026-04-08", "close": 5.22, "volume": 431156.0}, {"date": "2026-04-09", "close": 5.31, "volume": 483222.0}, {"date": "2026-04-10", "close": 4.96, "volume": 686816.0}, {"date": "2026-04-13", "close": 5.07, "volume": 463361.0}, {"date": "2026-04-14", "close": 5.13, "volume": 660095.0}, {"date": "2026-04-15", "close": 5.21, "volume": 424863.0}, {"date": "2026-04-16", "close": 5.13, "volume": 426036.0}, {"date": "2026-04-17", "close": 5.44, "volume": 719122.0}, {"date": "2026-04-20", "close": 5.3, "volume": 394963.0}, {"date": "2026-04-21", "close": 5.32, "volume": 1092004.0}, {"date": "2026-04-22", "close": 5.41, "volume": 440336.0}, {"date": "2026-04-23", "close": 5.26, "volume": 1176764.0}, {"date": "2026-04-24", "close": 5.13, "volume": 405484.0}, {"date": "2026-04-27", "close": 4.99, "volume": 458975.0}, {"date": "2026-04-28", "close": 5.06, "volume": 658317.0}, {"date": "2026-04-29", "close": 5.17, "volume": 516087.0}, {"date": "2026-04-30", "close": 5.33, "volume": 640148.0}, {"date": "2026-05-01", "close": 5.32, "volume": 395489.0}, {"date": "2026-05-04", "close": 5.45, "volume": 1452256.0}, {"date": "2026-05-05", "close": 5.41, "volume": 490544.0}, {"date": "2026-05-06", "close": 5.66, "volume": 577044.0}, {"date": "2026-05-07", "close": 5.37, "volume": 440389.0}, {"date": "2026-05-08", "close": 5.27, "volume": 635570.0}, {"date": "2026-05-11", "close": 5.27, "volume": 767190.0}, {"date": "2026-05-12", "close": 5.15, "volume": 419510.0}, {"date": "2026-05-13", "close": 5.2, "volume": 567430.0}, {"date": "2026-05-14", "close": 5.3, "volume": 543043.0}, {"date": "2026-05-15", "close": 5.1, "volume": 1122896.0}, {"date": "2026-05-18", "close": 4.6, "volume": 1019098.0}, {"date": "2026-05-19", "close": 4.34, "volume": 497230.0}, {"date": "2026-05-20", "close": 4.76, "volume": 704376.0}, {"date": "2026-05-21", "close": 4.97, "volume": 2516132.0}, {"date": "2026-05-22", "close": 4.92, "volume": 1130340.0}, {"date": "2026-05-26", "close": 4.8, "volume": 828957.0}, {"date": "2026-05-27", "close": 4.76, "volume": 702782.0}, {"date": "2026-05-28", "close": 4.75, "volume": 703412.0}, {"date": "2026-05-29", "close": 4.65, "volume": 554699.0}, {"date": "2026-06-01", "close": 4.52, "volume": 742646.0}, {"date": "2026-06-02", "close": 4.34, "volume": 513181.0}, {"date": "2026-06-03", "close": 4.22, "volume": 515663.0}, {"date": "2026-06-04", "close": 4.41, "volume": 377634.0}, {"date": "2026-06-05", "close": 4.16, "volume": 442478.0}, {"date": "2026-06-08", "close": 4.04, "volume": 730505.0}, {"date": "2026-06-09", "close": 3.97, "volume": 982578.0}, {"date": "2026-06-10", "close": 3.78, "volume": 820923.0}, {"date": "2026-06-11", "close": 3.65, "volume": 1468333.0}, {"date": "2026-06-12", "close": 3.9, "volume": 524547.0}, {"date": "2026-06-15", "close": 3.94, "volume": 494766.0}, {"date": "2026-06-16", "close": 3.81, "volume": 510740.0}, {"date": "2026-06-17", "close": 4.07, "volume": 819998.0}, {"date": "2026-06-18", "close": 3.98, "volume": 803710.0}, {"date": "2026-06-22", "close": 4.11, "volume": 509502.0}, {"date": "2026-06-23", "close": 4.0, "volume": 445406.0}, {"date": "2026-06-24", "close": 4.03, "volume": 400391.0}, {"date": "2026-06-25", "close": 4.0, "volume": 331121.0}, {"date": "2026-06-26", "close": 4.12, "volume": 1617322.0}, {"date": "2026-06-29", "close": 4.16, "volume": 989105.0}, {"date": "2026-06-30", "close": 3.82, "volume": 2163731.0}, {"date": "2026-07-01", "close": 4.04, "volume": 1392441.0}, {"date": "2026-07-02", "close": 4.06, "volume": 645486.0}, {"date": "2026-07-06", "close": 4.08, "volume": 409531.0}, {"date": "2026-07-07", "close": 4.27, "volume": 1192458.0}, {"date": "2026-07-08", "close": 4.11, "volume": 560361.0}, {"date": "2026-07-09", "close": 4.2, "volume": 530889.0}, {"date": "2026-07-10", "close": 4.32, "volume": 1008277.0}, {"date": "2026-07-13", "close": 4.18, "volume": 459566.0}, {"date": "2026-07-14", "close": 4.09, "volume": 416098.0}, {"date": "2026-07-15", "close": 4.12, "volume": 300557.0}, {"date": "2026-07-16", "close": 4.08, "volume": 354985.0}, {"date": "2026-07-17", "close": 4.1, "volume": 441522.0}, {"date": "2026-07-20", "close": 4.07, "volume": 267245.0}, {"date": "2026-07-21", "close": 4.09, "volume": 290424.0}, {"date": "2026-07-22", "close": 4.08, "volume": 437271.0}, {"date": "2026-07-23", "close": 4.04, "volume": 397834.0}, {"date": "2026-07-24", "close": 4.02, "volume": 434669.0}], "refreshing": true}