{"ticker": "TNYA", "overview": {"cik": "1858848", "ticker": "TNYA", "name": "Tenaya Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354513", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354511", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335140", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335098", "price_sensitive": true}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001193125-26-303682", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303681", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294879", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286957", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249135", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249132", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249131", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249116", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249114", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249113", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249052", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248680", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231324", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231323", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209084", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208975", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001193125-26-158101", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001193125-26-158096", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001193125-26-158079", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 21048.0025, "net": -21048.0025, "insiders": 2, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "TNYA", "has_prices": true, "as_of": "2026-07-24", "last": 0.775, "prev_close": 0.7731, "change": 0.0019000000000000128, "change_pct": 0.0024576380804553263, "session_volume": 1795764.0, "vwap_5": 0.7948499543863968, "vwap_20": 0.8397640406835781, "vwap_60": 0.8313294292149576, "vwap_250": 0.997115493291109, "high_52w": 1.54, "low_52w": 0.55, "avg_volume_20": 2471070.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-100403", "src": "13DG", "ticker": "TNYA", "cik": "1858848", "company": "Tenaya Therapeutics, Inc.", "company_raw": "Tenaya Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 5.2% passive stake in TNYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-100403-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}, {"id": "0001193125-26-354518", "src": "INSIDERS", "ticker": "TNYA", "cik": "1858848", "company": "Tenaya Therapeutics, Inc.", "company_raw": "Tenaya Therapeutics, Inc.", "who": "Faraz Ali", "who_key": "Ali Faraz", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 15778.4473, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO offloads $16K of TNYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1858848/000119312526354518/0001193125-26-354518-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}, {"id": "0001193125-26-354517", "src": "INSIDERS", "ticker": "TNYA", "cik": "1858848", "company": "Tenaya Therapeutics, Inc.", "company_raw": "Tenaya Therapeutics, Inc.", "who": "Whittemore Tingley", "who_key": "Tingley Whittemore", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5269.5552, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite trims TNYA: $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1868494/000119312526354517/0001193125-26-354517-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111769}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-100403", "src": "13DG", "ticker": "TNYA", "cik": "1858848", "company": "Tenaya Therapeutics, Inc.", "company_raw": "Tenaya Therapeutics, Inc.", "who": "Integrated CORE Strategies (US) LLC", "who_key": "INTEGRATED CORE STRATEGIES (US) LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "INTEGRATED CORE STRATEGIES (US) LLC takes a 5.2% passive stake in TNYA", "source_url": "https://www.sec.gov/Archives/edgar/data/1319244/0001104659-26-100403-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101689}], "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": "Tenaya Therapeutics, Inc. - Common Stock", "new_value": "Tenaya Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001858848", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001858848", "applied": 1, "detected_at": "2026-10-28T01:45:57.973078"}]}, "key_people": [{"who": "Faraz Ali", "who_key": "Ali Faraz", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 15778.4473, "net": -15778.4473, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15778.4473, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858848/000119312526354518/0001193125-26-354518-index.htm"}], "latest": {"action": "SELL", "amount": 15778.4473, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858848/000119312526354518/0001193125-26-354518-index.htm"}}, {"who": "Whittemore Tingley", "who_key": "Tingley Whittemore", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5269.5552, "net": -5269.5552, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5269.5552, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1868494/000119312526354517/0001193125-26-354517-index.htm"}], "latest": {"action": "SELL", "amount": 5269.5552, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1868494/000119312526354517/0001193125-26-354517-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -21048.0025}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354513", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-354511", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-05", "title": "Employee share plan", "accession": "0001193125-26-335231", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-335140", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335098", "price_sensitive": true}, {"form": "3", "date": "2026-07-14", "title": "Initial insider holdings", "accession": "0001193125-26-303682", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303681", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "Material event", "accession": "0001193125-26-294879", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001193125-26-286957", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249135", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249132", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249131", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249116", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249114", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249113", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001193125-26-249052", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001193125-26-248680", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231324", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231323", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "Insider transaction", "accession": "0001193125-26-231315", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001193125-26-209084", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001193125-26-208975", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-16", "title": "Form ARS", "accession": "0001193125-26-158101", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-16", "title": "Form DEFA14A", "accession": "0001193125-26-158096", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-16", "title": "Proxy statement", "accession": "0001193125-26-158079", "price_sensitive": false}], "performance": {"ticker": "TNYA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-30", "close": 15.35, "volume": 2046073.0}, {"date": "2021-08-02", "close": 18.32, "volume": 378632.0}, {"date": "2021-08-03", "close": 18.21, "volume": 64688.0}, {"date": "2021-08-04", "close": 17.23, "volume": 350990.0}, {"date": "2021-08-05", "close": 19.0, "volume": 376639.0}, {"date": "2021-08-06", "close": 18.5, "volume": 284637.0}, {"date": "2021-08-09", "close": 19.99, "volume": 342772.0}, {"date": "2021-08-10", "close": 20.0, "volume": 283791.0}, {"date": "2021-08-11", "close": 20.54, "volume": 214254.0}, {"date": "2021-08-12", "close": 22.05, "volume": 195173.0}, {"date": "2021-08-13", "close": 23.0, "volume": 387836.0}, {"date": "2021-08-16", "close": 21.34, "volume": 276768.0}, {"date": "2021-08-17", "close": 22.52, "volume": 296244.0}, {"date": "2021-08-18", "close": 21.65, "volume": 181539.0}, {"date": "2021-08-19", "close": 21.16, "volume": 184397.0}, {"date": "2021-08-20", "close": 22.67, "volume": 290094.0}, {"date": "2021-08-23", "close": 23.35, "volume": 228577.0}, {"date": "2021-08-24", "close": 23.94, "volume": 155984.0}, {"date": "2021-08-25", "close": 22.35, "volume": 281698.0}, {"date": "2021-08-26", "close": 23.49, "volume": 268179.0}, {"date": "2021-08-27", "close": 26.66, "volume": 269571.0}, {"date": "2021-08-30", "close": 25.78, "volume": 204065.0}, {"date": "2021-08-31", "close": 20.25, "volume": 264068.0}, {"date": "2021-09-01", "close": 19.23, "volume": 343059.0}, {"date": "2021-09-02", "close": 23.11, "volume": 213371.0}, {"date": "2021-09-03", "close": 24.64, "volume": 126617.0}, {"date": "2021-09-07", "close": 25.51, "volume": 177402.0}, {"date": "2021-09-08", "close": 24.75, "volume": 147092.0}, {"date": "2021-09-09", "close": 24.79, "volume": 149817.0}, {"date": "2021-09-10", "close": 24.1, "volume": 123020.0}, {"date": "2021-09-13", "close": 22.3, "volume": 143730.0}, {"date": "2021-09-14", "close": 22.97, "volume": 185590.0}, {"date": "2021-09-15", "close": 24.18, "volume": 200123.0}, {"date": "2021-09-16", "close": 24.05, "volume": 193093.0}, {"date": "2021-09-17", "close": 20.85, "volume": 2047459.0}, {"date": "2021-09-20", "close": 19.43, "volume": 236843.0}, {"date": "2021-09-21", "close": 20.32, "volume": 167118.0}, {"date": "2021-09-22", "close": 18.21, "volume": 203403.0}, {"date": "2021-09-23", "close": 19.27, "volume": 103762.0}, {"date": "2021-09-24", "close": 18.8, "volume": 130375.0}, {"date": "2021-09-27", "close": 20.74, "volume": 139680.0}, {"date": "2021-09-28", "close": 20.14, "volume": 103710.0}, {"date": "2021-09-29", "close": 20.03, "volume": 31205.0}, {"date": "2021-09-30", "close": 20.65, "volume": 101607.0}, {"date": "2021-10-01", "close": 21.99, "volume": 56014.0}, {"date": "2021-10-04", "close": 23.26, "volume": 60620.0}, {"date": "2021-10-05", "close": 24.09, "volume": 67064.0}, {"date": "2021-10-06", "close": 24.12, "volume": 189382.0}, {"date": "2021-10-07", "close": 22.89, "volume": 158070.0}, {"date": "2021-10-08", "close": 23.84, "volume": 46982.0}, {"date": "2021-10-11", "close": 20.11, "volume": 80032.0}, {"date": "2021-10-12", "close": 18.9, "volume": 141785.0}, {"date": "2021-10-13", "close": 18.41, "volume": 93273.0}, {"date": "2021-10-14", "close": 20.31, "volume": 51262.0}, {"date": "2021-10-15", "close": 20.56, "volume": 62428.0}, {"date": "2021-10-18", "close": 21.01, "volume": 55910.0}, {"date": "2021-10-19", "close": 20.04, "volume": 81765.0}, {"date": "2021-10-20", "close": 20.68, "volume": 99056.0}, {"date": "2021-10-21", "close": 20.66, "volume": 71433.0}, {"date": "2021-10-22", "close": 21.86, "volume": 114896.0}, {"date": "2021-10-25", "close": 22.8, "volume": 66358.0}, {"date": "2021-10-26", "close": 24.59, "volume": 145078.0}, {"date": "2021-10-27", "close": 22.19, "volume": 102658.0}, {"date": "2021-10-28", "close": 24.25, "volume": 85694.0}, {"date": "2021-10-29", "close": 25.71, "volume": 98521.0}, {"date": "2021-11-01", "close": 24.92, "volume": 61450.0}, {"date": "2021-11-02", "close": 25.57, "volume": 122687.0}, {"date": "2021-11-03", "close": 25.38, "volume": 53833.0}, {"date": "2021-11-04", "close": 26.37, "volume": 59271.0}, {"date": "2021-11-05", "close": 27.15, "volume": 95954.0}, {"date": "2021-11-08", "close": 29.0, "volume": 330792.0}, {"date": "2021-11-09", "close": 27.46, "volume": 116513.0}, {"date": "2021-11-10", "close": 27.94, "volume": 55810.0}, {"date": "2021-11-11", "close": 29.58, "volume": 105555.0}, {"date": "2021-11-12", "close": 26.76, "volume": 142482.0}, {"date": "2021-11-15", "close": 23.75, "volume": 112818.0}, {"date": "2021-11-16", "close": 22.42, "volume": 78669.0}, {"date": "2021-11-17", "close": 21.31, "volume": 80682.0}, {"date": "2021-11-18", "close": 21.27, "volume": 108792.0}, {"date": "2021-11-19", "close": 21.65, "volume": 52873.0}, {"date": "2021-11-22", "close": 19.86, "volume": 52430.0}, {"date": "2021-11-23", "close": 18.51, "volume": 224405.0}, {"date": "2021-11-24", "close": 19.92, "volume": 46668.0}, {"date": "2021-11-26", "close": 19.12, "volume": 44169.0}, {"date": "2021-11-29", "close": 18.69, "volume": 73339.0}, {"date": "2021-11-30", "close": 19.65, "volume": 56517.0}, {"date": "2021-12-01", "close": 19.65, "volume": 64410.0}, {"date": "2021-12-02", "close": 19.85, "volume": 93116.0}, {"date": "2021-12-03", "close": 18.89, "volume": 72135.0}, {"date": "2021-12-06", "close": 19.85, "volume": 120121.0}, {"date": "2021-12-07", "close": 19.51, "volume": 108838.0}, {"date": "2021-12-08", "close": 21.62, "volume": 66936.0}, {"date": "2021-12-09", "close": 18.75, "volume": 115793.0}, {"date": "2021-12-10", "close": 19.75, "volume": 99682.0}, {"date": "2021-12-13", "close": 19.8, "volume": 114064.0}, {"date": "2021-12-14", "close": 19.05, "volume": 237946.0}, {"date": "2021-12-15", "close": 20.13, "volume": 104267.0}, {"date": "2021-12-16", "close": 20.23, "volume": 128519.0}, {"date": "2021-12-17", "close": 19.88, "volume": 536322.0}, {"date": "2021-12-20", "close": 18.84, "volume": 133437.0}, {"date": "2021-12-21", "close": 19.26, "volume": 58287.0}, {"date": "2021-12-22", "close": 20.99, "volume": 74533.0}, {"date": "2021-12-23", "close": 21.36, "volume": 63918.0}, {"date": "2021-12-27", "close": 20.88, "volume": 43963.0}, {"date": "2021-12-28", "close": 20.59, "volume": 80715.0}, {"date": "2021-12-29", "close": 19.23, "volume": 121449.0}, {"date": "2021-12-30", "close": 19.0, "volume": 126353.0}, {"date": "2021-12-31", "close": 18.95, "volume": 153207.0}, {"date": "2022-01-03", "close": 19.3, "volume": 122162.0}, {"date": "2022-01-04", "close": 18.28, "volume": 203801.0}, {"date": "2022-01-05", "close": 14.52, "volume": 386488.0}, {"date": "2022-01-06", "close": 13.94, "volume": 516224.0}, {"date": "2022-01-07", "close": 13.55, "volume": 219233.0}, {"date": "2022-01-10", "close": 12.62, "volume": 102932.0}, {"date": "2022-01-11", "close": 12.57, "volume": 138557.0}, {"date": "2022-01-12", "close": 11.56, "volume": 184266.0}, {"date": "2022-01-13", "close": 10.01, "volume": 179359.0}, {"date": "2022-01-14", "close": 10.0, "volume": 127159.0}, {"date": "2022-01-18", "close": 9.44, "volume": 239740.0}, {"date": "2022-01-19", "close": 9.41, "volume": 239165.0}, {"date": "2022-01-20", "close": 9.42, "volume": 81552.0}, {"date": "2022-01-21", "close": 9.51, "volume": 157658.0}, {"date": "2022-01-24", "close": 9.6, "volume": 172394.0}, {"date": "2022-01-25", "close": 9.86, "volume": 78411.0}, {"date": "2022-01-26", "close": 10.29, "volume": 260849.0}, {"date": "2022-01-27", "close": 9.58, "volume": 235390.0}, {"date": "2022-01-28", "close": 10.42, "volume": 170908.0}, {"date": "2022-01-31", "close": 11.92, "volume": 137596.0}, {"date": "2022-02-01", "close": 12.63, "volume": 126693.0}, {"date": "2022-02-02", "close": 12.25, "volume": 159325.0}, {"date": "2022-02-03", "close": 11.91, "volume": 139766.0}, {"date": "2022-02-04", "close": 12.81, "volume": 186017.0}, {"date": "2022-02-07", "close": 13.54, "volume": 136344.0}, {"date": "2022-02-08", "close": 13.53, "volume": 161401.0}, {"date": "2022-02-09", "close": 14.66, "volume": 183936.0}, {"date": "2022-02-10", "close": 14.49, "volume": 139469.0}, {"date": "2022-02-11", "close": 14.94, "volume": 128824.0}, {"date": "2022-02-14", "close": 14.39, "volume": 140350.0}, {"date": "2022-02-15", "close": 15.19, "volume": 197894.0}, {"date": "2022-02-16", "close": 14.91, "volume": 101886.0}, {"date": "2022-02-17", "close": 13.42, "volume": 114932.0}, {"date": "2022-02-18", "close": 12.94, "volume": 157513.0}, {"date": "2022-02-22", "close": 11.97, "volume": 158973.0}, {"date": "2022-02-23", "close": 10.4, "volume": 232767.0}, {"date": "2022-02-24", "close": 11.75, "volume": 134272.0}, {"date": "2022-02-25", "close": 11.74, "volume": 162925.0}, {"date": "2022-02-28", "close": 11.66, "volume": 138985.0}, {"date": "2022-03-01", "close": 11.47, "volume": 105532.0}, {"date": "2022-03-02", "close": 12.05, "volume": 126056.0}, {"date": "2022-03-03", "close": 11.26, "volume": 85875.0}, {"date": "2022-03-04", "close": 11.46, "volume": 141777.0}, {"date": "2022-03-07", "close": 12.52, "volume": 287764.0}, {"date": "2022-03-08", "close": 12.97, "volume": 175301.0}, {"date": "2022-03-09", "close": 13.5, "volume": 175511.0}, {"date": "2022-03-10", "close": 12.65, "volume": 175816.0}, {"date": "2022-03-11", "close": 11.63, "volume": 135618.0}, {"date": "2022-03-14", "close": 10.76, "volume": 182630.0}, {"date": "2022-03-15", "close": 11.48, "volume": 148036.0}, {"date": "2022-03-16", "close": 10.93, "volume": 258099.0}, {"date": "2022-03-17", "close": 10.86, "volume": 253338.0}, {"date": "2022-03-18", "close": 10.98, "volume": 1840845.0}, {"date": "2022-03-21", "close": 10.91, "volume": 261518.0}, {"date": "2022-03-22", "close": 10.77, "volume": 188003.0}, {"date": "2022-03-23", "close": 10.15, "volume": 70771.0}, {"date": "2022-03-24", "close": 11.42, "volume": 87619.0}, {"date": "2022-03-25", "close": 11.6, "volume": 86479.0}, {"date": "2022-03-28", "close": 11.11, "volume": 65156.0}, {"date": "2022-03-29", "close": 11.81, "volume": 77872.0}, {"date": "2022-03-30", "close": 11.62, "volume": 71826.0}, {"date": "2022-03-31", "close": 11.78, "volume": 94204.0}, {"date": "2022-04-01", "close": 12.5, "volume": 186886.0}, {"date": "2022-04-04", "close": 13.31, "volume": 62119.0}, {"date": "2022-04-05", "close": 13.59, "volume": 128782.0}, {"date": "2022-04-06", "close": 14.12, "volume": 131050.0}, {"date": "2022-04-07", "close": 13.26, "volume": 123301.0}, {"date": "2022-04-08", "close": 13.92, "volume": 86657.0}, {"date": "2022-04-11", "close": 13.5, "volume": 103708.0}, {"date": "2022-04-12", "close": 12.77, "volume": 61106.0}, {"date": "2022-04-13", "close": 11.77, "volume": 100805.0}, {"date": "2022-04-14", "close": 11.44, "volume": 79237.0}, {"date": "2022-04-18", "close": 10.72, "volume": 98760.0}, {"date": "2022-04-19", "close": 10.47, "volume": 75716.0}, {"date": "2022-04-20", "close": 10.79, "volume": 79270.0}, {"date": "2022-04-21", "close": 10.37, "volume": 58572.0}, {"date": "2022-04-22", "close": 10.23, "volume": 111222.0}, {"date": "2022-04-25", "close": 10.51, "volume": 44555.0}, {"date": "2022-04-26", "close": 9.49, "volume": 49291.0}, {"date": "2022-04-27", "close": 9.36, "volume": 56031.0}, {"date": "2022-04-28", "close": 9.86, "volume": 95041.0}, {"date": "2022-04-29", "close": 9.22, "volume": 45488.0}, {"date": "2022-05-02", "close": 9.52, "volume": 118985.0}, {"date": "2022-05-03", "close": 9.21, "volume": 52568.0}, {"date": "2022-05-04", "close": 9.11, "volume": 128518.0}, {"date": "2022-05-05", "close": 8.02, "volume": 139215.0}, {"date": "2022-05-06", "close": 7.27, "volume": 109661.0}, {"date": "2022-05-09", "close": 6.87, "volume": 100424.0}, {"date": "2022-05-10", "close": 7.5, "volume": 96247.0}, {"date": "2022-05-11", "close": 6.6, "volume": 136785.0}, {"date": "2022-05-12", "close": 7.07, "volume": 104708.0}, {"date": "2022-05-13", "close": 7.1, "volume": 70758.0}, {"date": "2022-05-16", "close": 7.0, "volume": 54582.0}, {"date": "2022-05-17", "close": 7.23, "volume": 100681.0}, {"date": "2022-05-18", "close": 6.49, "volume": 114277.0}, {"date": "2022-05-19", "close": 5.62, "volume": 158784.0}, {"date": "2022-05-20", "close": 6.65, "volume": 158126.0}, {"date": "2022-05-23", "close": 6.44, "volume": 145022.0}, {"date": "2022-05-24", "close": 5.81, "volume": 82287.0}, {"date": "2022-05-25", "close": 5.97, "volume": 51415.0}, {"date": "2022-05-26", "close": 6.03, "volume": 37473.0}, {"date": "2022-05-27", "close": 6.61, "volume": 50721.0}, {"date": "2022-05-31", "close": 6.7, "volume": 62055.0}, {"date": "2022-06-01", "close": 6.45, "volume": 57922.0}, {"date": "2022-06-02", "close": 6.5, "volume": 31699.0}, {"date": "2022-06-03", "close": 6.64, "volume": 204666.0}, {"date": "2022-06-06", "close": 5.75, "volume": 87693.0}, {"date": "2022-06-07", "close": 5.93, "volume": 84752.0}, {"date": "2022-06-08", "close": 6.25, "volume": 126756.0}, {"date": "2022-06-09", "close": 5.86, "volume": 36096.0}, {"date": "2022-06-10", "close": 5.26, "volume": 76412.0}, {"date": "2022-06-13", "close": 5.01, "volume": 48810.0}, {"date": "2022-06-14", "close": 5.38, "volume": 45265.0}, {"date": "2022-06-15", "close": 5.44, "volume": 151097.0}, {"date": "2022-06-16", "close": 5.44, "volume": 124368.0}, {"date": "2022-06-17", "close": 5.42, "volume": 138701.0}, {"date": "2022-06-21", "close": 5.95, "volume": 116309.0}, {"date": "2022-06-22", "close": 6.21, "volume": 132764.0}, {"date": "2022-06-23", "close": 6.34, "volume": 257367.0}, {"date": "2022-06-24", "close": 6.16, "volume": 900067.0}, {"date": "2022-06-27", "close": 5.7, "volume": 108675.0}, {"date": "2022-06-28", "close": 5.21, "volume": 156485.0}, {"date": "2022-06-29", "close": 5.06, "volume": 102782.0}, {"date": "2022-06-30", "close": 5.63, "volume": 116170.0}, {"date": "2022-07-01", "close": 5.45, "volume": 57010.0}, {"date": "2022-07-05", "close": 5.68, "volume": 56691.0}, {"date": "2022-07-06", "close": 5.7, "volume": 294368.0}, {"date": "2022-07-07", "close": 5.88, "volume": 112492.0}, {"date": "2022-07-08", "close": 5.68, "volume": 79156.0}, {"date": "2022-07-11", "close": 5.21, "volume": 81726.0}, {"date": "2022-07-12", "close": 5.31, "volume": 401936.0}, {"date": "2022-07-13", "close": 5.37, "volume": 210950.0}, {"date": "2022-07-14", "close": 5.19, "volume": 97497.0}, {"date": "2022-07-15", "close": 5.2, "volume": 78342.0}, {"date": "2022-07-18", "close": 5.12, "volume": 232901.0}, {"date": "2022-07-19", "close": 5.22, "volume": 341681.0}, {"date": "2022-07-20", "close": 5.66, "volume": 388935.0}, {"date": "2022-07-21", "close": 5.38, "volume": 76930.0}, {"date": "2022-07-22", "close": 4.89, "volume": 149114.0}, {"date": "2022-07-25", "close": 4.93, "volume": 78112.0}, {"date": "2022-07-26", "close": 4.74, "volume": 97665.0}, {"date": "2022-07-27", "close": 4.75, "volume": 79152.0}, {"date": "2022-07-28", "close": 4.86, "volume": 91439.0}, {"date": "2022-07-29", "close": 4.77, "volume": 106941.0}, {"date": "2022-08-01", "close": 4.47, "volume": 114397.0}, {"date": "2022-08-02", "close": 4.72, "volume": 67823.0}, {"date": "2022-08-03", "close": 5.05, "volume": 135099.0}, {"date": "2022-08-04", "close": 5.09, "volume": 210316.0}, {"date": "2022-08-05", "close": 5.35, "volume": 711216.0}, {"date": "2022-08-08", "close": 5.49, "volume": 234382.0}, {"date": "2022-08-09", "close": 5.38, "volume": 177575.0}, {"date": "2022-08-10", "close": 5.49, "volume": 361125.0}, {"date": "2022-08-11", "close": 5.46, "volume": 605326.0}, {"date": "2022-08-12", "close": 5.61, "volume": 330447.0}, {"date": "2022-08-15", "close": 5.73, "volume": 363704.0}, {"date": "2022-08-16", "close": 5.3, "volume": 130684.0}, {"date": "2022-08-17", "close": 5.03, "volume": 74496.0}, {"date": "2022-08-18", "close": 4.88, "volume": 175128.0}, {"date": "2022-08-19", "close": 4.5, "volume": 94772.0}, {"date": "2022-08-22", "close": 4.27, "volume": 130113.0}, {"date": "2022-08-23", "close": 4.46, "volume": 67895.0}, {"date": "2022-08-24", "close": 4.73, "volume": 55145.0}, {"date": "2022-08-25", "close": 4.71, "volume": 57871.0}, {"date": "2022-08-26", "close": 4.41, "volume": 142296.0}, {"date": "2022-08-29", "close": 4.34, "volume": 134353.0}, {"date": "2022-08-30", "close": 4.5, "volume": 117888.0}, {"date": "2022-08-31", "close": 4.39, "volume": 133910.0}, {"date": "2022-09-01", "close": 4.53, "volume": 97902.0}, {"date": "2022-09-02", "close": 4.56, "volume": 73519.0}, {"date": "2022-09-06", "close": 4.23, "volume": 125962.0}, {"date": "2022-09-07", "close": 4.59, "volume": 105418.0}, {"date": "2022-09-08", "close": 4.82, "volume": 90831.0}, {"date": "2022-09-09", "close": 4.77, "volume": 126263.0}, {"date": "2022-09-12", "close": 4.43, "volume": 151491.0}, {"date": "2022-09-13", "close": 4.18, "volume": 207690.0}, {"date": "2022-09-14", "close": 4.09, "volume": 175909.0}, {"date": "2022-09-15", "close": 4.01, "volume": 237315.0}, {"date": "2022-09-16", "close": 3.63, "volume": 283274.0}, {"date": "2022-09-19", "close": 3.61, "volume": 135626.0}, {"date": "2022-09-20", "close": 3.47, "volume": 72620.0}, {"date": "2022-09-21", "close": 3.29, "volume": 131695.0}, {"date": "2022-09-22", "close": 3.25, "volume": 100750.0}, {"date": "2022-09-23", "close": 3.18, "volume": 130847.0}, {"date": "2022-09-26", "close": 3.16, "volume": 359484.0}, {"date": "2022-09-27", "close": 3.24, "volume": 109076.0}, {"date": "2022-09-28", "close": 3.36, "volume": 151149.0}, {"date": "2022-09-29", "close": 3.01, "volume": 131285.0}, {"date": "2022-09-30", "close": 2.9, "volume": 331834.0}, {"date": "2022-10-03", "close": 3.01, "volume": 110006.0}, {"date": "2022-10-04", "close": 3.15, "volume": 118629.0}, {"date": "2022-10-05", "close": 3.1, "volume": 171722.0}, {"date": "2022-10-06", "close": 3.1, "volume": 87658.0}, {"date": "2022-10-07", "close": 2.86, "volume": 152368.0}, {"date": "2022-10-10", "close": 2.65, "volume": 125558.0}, {"date": "2022-10-11", "close": 2.62, "volume": 128294.0}, {"date": "2022-10-12", "close": 2.65, "volume": 56987.0}, {"date": "2022-10-13", "close": 2.57, "volume": 157226.0}, {"date": "2022-10-14", "close": 2.46, "volume": 82091.0}, {"date": "2022-10-17", "close": 2.46, "volume": 166455.0}, {"date": "2022-10-18", "close": 2.65, "volume": 128744.0}, {"date": "2022-10-19", "close": 2.75, "volume": 236595.0}, {"date": "2022-10-20", "close": 2.67, "volume": 104525.0}, {"date": "2022-10-21", "close": 2.53, "volume": 151111.0}, {"date": "2022-10-24", "close": 2.6, "volume": 54090.0}, {"date": "2022-10-25", "close": 2.55, "volume": 130588.0}, {"date": "2022-10-26", "close": 2.59, "volume": 101775.0}, {"date": "2022-10-27", "close": 2.65, "volume": 41931.0}, {"date": "2022-10-28", "close": 2.86, "volume": 41857.0}, {"date": "2022-10-31", "close": 2.68, "volume": 70882.0}, {"date": "2022-11-01", "close": 2.88, "volume": 100704.0}, {"date": "2022-11-02", "close": 2.64, "volume": 93374.0}, {"date": "2022-11-03", "close": 2.35, "volume": 68211.0}, {"date": "2022-11-04", "close": 1.93, "volume": 126003.0}, {"date": "2022-11-07", "close": 1.92, "volume": 66195.0}, {"date": "2022-11-08", "close": 1.82, "volume": 939288.0}, {"date": "2022-11-09", "close": 1.91, "volume": 161558.0}, {"date": "2022-11-10", "close": 2.04, "volume": 118066.0}, {"date": "2022-11-11", "close": 2.67, "volume": 267869.0}, {"date": "2022-11-14", "close": 2.98, "volume": 236999.0}, {"date": "2022-11-15", "close": 2.93, "volume": 109882.0}, {"date": "2022-11-16", "close": 3.19, "volume": 197981.0}, {"date": "2022-11-17", "close": 2.5, "volume": 4159928.0}, {"date": "2022-11-18", "close": 2.37, "volume": 265896.0}, {"date": "2022-11-21", "close": 2.33, "volume": 379460.0}, {"date": "2022-11-22", "close": 2.55, "volume": 496197.0}, {"date": "2022-11-23", "close": 2.44, "volume": 403539.0}, {"date": "2022-11-25", "close": 2.53, "volume": 454286.0}, {"date": "2022-11-28", "close": 2.71, "volume": 1003297.0}, {"date": "2022-11-29", "close": 2.42, "volume": 525978.0}, {"date": "2022-11-30", "close": 2.65, "volume": 514381.0}, {"date": "2022-12-01", "close": 2.51, "volume": 253108.0}, {"date": "2022-12-02", "close": 2.48, "volume": 215981.0}, {"date": "2022-12-05", "close": 2.42, "volume": 218435.0}, {"date": "2022-12-06", "close": 2.29, "volume": 155485.0}, {"date": "2022-12-07", "close": 2.26, "volume": 130698.0}, {"date": "2022-12-08", "close": 2.29, "volume": 127592.0}, {"date": "2022-12-09", "close": 2.12, "volume": 145500.0}, {"date": "2022-12-12", "close": 2.2, "volume": 215507.0}, {"date": "2022-12-13", "close": 2.37, "volume": 202320.0}, {"date": "2022-12-14", "close": 2.46, "volume": 148951.0}, {"date": "2022-12-15", "close": 2.37, "volume": 205142.0}, {"date": "2022-12-16", "close": 2.3, "volume": 491680.0}, {"date": "2022-12-19", "close": 2.04, "volume": 167810.0}, {"date": "2022-12-20", "close": 1.885, "volume": 143124.0}, {"date": "2022-12-21", "close": 1.86, "volume": 135303.0}, {"date": "2022-12-22", "close": 1.81, "volume": 129674.0}, {"date": "2022-12-23", "close": 1.84, "volume": 92116.0}, {"date": "2022-12-27", "close": 1.68, "volume": 349716.0}, {"date": "2022-12-28", "close": 1.75, "volume": 106825.0}, {"date": "2022-12-29", "close": 1.9, "volume": 115645.0}, {"date": "2022-12-30", "close": 2.01, "volume": 166694.0}, {"date": "2023-01-03", "close": 2.01, "volume": 188386.0}, {"date": "2023-01-04", "close": 2.02, "volume": 134014.0}, {"date": "2023-01-05", "close": 1.92, "volume": 143417.0}, {"date": "2023-01-06", "close": 1.96, "volume": 192492.0}, {"date": "2023-01-09", "close": 1.99, "volume": 181331.0}, {"date": "2023-01-10", "close": 2.09, "volume": 188763.0}, {"date": "2023-01-11", "close": 2.1, "volume": 154692.0}, {"date": "2023-01-12", "close": 2.32, "volume": 296801.0}, {"date": "2023-01-13", "close": 2.29, "volume": 196990.0}, {"date": "2023-01-17", "close": 2.52, "volume": 289505.0}, {"date": "2023-01-18", "close": 2.52, "volume": 298374.0}, {"date": "2023-01-19", "close": 2.55, "volume": 274202.0}, {"date": "2023-01-20", "close": 2.86, "volume": 750223.0}, {"date": "2023-01-23", "close": 2.83, "volume": 449213.0}, {"date": "2023-01-24", "close": 3.22, "volume": 472143.0}, {"date": "2023-01-25", "close": 3.24, "volume": 294626.0}, {"date": "2023-01-26", "close": 3.12, "volume": 225893.0}, {"date": "2023-01-27", "close": 3.42, "volume": 257804.0}, {"date": "2023-01-30", "close": 3.37, "volume": 270736.0}, {"date": "2023-01-31", "close": 3.42, "volume": 159567.0}, {"date": "2023-02-01", "close": 3.19, "volume": 264584.0}, {"date": "2023-02-02", "close": 3.24, "volume": 191160.0}, {"date": "2023-02-03", "close": 3.07, "volume": 422659.0}, {"date": "2023-02-06", "close": 2.97, "volume": 213565.0}, {"date": "2023-02-07", "close": 2.9, "volume": 277680.0}, {"date": "2023-02-08", "close": 2.76, "volume": 2618262.0}, {"date": "2023-02-09", "close": 2.83, "volume": 238421.0}, {"date": "2023-02-10", "close": 2.77, "volume": 155771.0}, {"date": "2023-02-13", "close": 2.99, "volume": 483891.0}, {"date": "2023-02-14", "close": 3.27, "volume": 433245.0}, {"date": "2023-02-15", "close": 3.06, "volume": 529275.0}, {"date": "2023-02-16", "close": 2.73, "volume": 325297.0}, {"date": "2023-02-17", "close": 3.17, "volume": 318887.0}, {"date": "2023-02-21", "close": 3.19, "volume": 451485.0}, {"date": "2023-02-22", "close": 3.14, "volume": 340218.0}, {"date": "2023-02-23", "close": 3.05, "volume": 204672.0}, {"date": "2023-02-24", "close": 2.8, "volume": 223083.0}, {"date": "2023-02-27", "close": 2.915, "volume": 180625.0}, {"date": "2023-02-28", "close": 3.07, "volume": 245867.0}, {"date": "2023-03-01", "close": 3.38, "volume": 337225.0}, {"date": "2023-03-02", "close": 3.19, "volume": 254959.0}, {"date": "2023-03-03", "close": 3.2, "volume": 225984.0}, {"date": "2023-03-06", "close": 3.36, "volume": 389759.0}, {"date": "2023-03-07", "close": 3.59, "volume": 388625.0}, {"date": "2023-03-08", "close": 3.34, "volume": 318299.0}, {"date": "2023-03-09", "close": 2.92, "volume": 526046.0}, {"date": "2023-03-10", "close": 2.61, "volume": 581528.0}, {"date": "2023-03-13", "close": 2.85, "volume": 317416.0}, {"date": "2023-03-14", "close": 2.62, "volume": 509337.0}, {"date": "2023-03-15", "close": 2.625, "volume": 369465.0}, {"date": "2023-03-16", "close": 2.47, "volume": 413054.0}, {"date": "2023-03-17", "close": 2.5, "volume": 2182292.0}, {"date": "2023-03-20", "close": 2.61, "volume": 303868.0}, {"date": "2023-03-21", "close": 2.8, "volume": 325460.0}, {"date": "2023-03-22", "close": 2.615, "volume": 202076.0}, {"date": "2023-03-23", "close": 2.56, "volume": 188276.0}, {"date": "2023-03-24", "close": 2.53, "volume": 345191.0}, {"date": "2023-03-27", "close": 2.64, "volume": 266119.0}, {"date": "2023-03-28", "close": 2.68, "volume": 149283.0}, {"date": "2023-03-29", "close": 2.7, "volume": 160658.0}, {"date": "2023-03-30", "close": 2.68, "volume": 147655.0}, {"date": "2023-03-31", "close": 2.85, "volume": 223976.0}, {"date": "2023-04-03", "close": 2.71, "volume": 100982.0}, {"date": "2023-04-04", "close": 2.7, "volume": 160988.0}, {"date": "2023-04-05", "close": 2.64, "volume": 190200.0}, {"date": "2023-04-06", "close": 2.66, "volume": 149151.0}, {"date": "2023-04-10", "close": 2.82, "volume": 158111.0}, {"date": "2023-04-11", "close": 3.02, "volume": 150647.0}, {"date": "2023-04-12", "close": 2.86, "volume": 162600.0}, {"date": "2023-04-13", "close": 3.02, "volume": 239483.0}, {"date": "2023-04-14", "close": 2.87, "volume": 209025.0}, {"date": "2023-04-17", "close": 2.98, "volume": 138268.0}, {"date": "2023-04-18", "close": 3.06, "volume": 180091.0}, {"date": "2023-04-19", "close": 3.585, "volume": 834989.0}, {"date": "2023-04-20", "close": 4.52, "volume": 2507868.0}, {"date": "2023-04-21", "close": 5.55, "volume": 3419915.0}, {"date": "2023-04-24", "close": 5.81, "volume": 1707243.0}, {"date": "2023-04-25", "close": 5.475, "volume": 1004730.0}, {"date": "2023-04-26", "close": 4.715, "volume": 982743.0}, {"date": "2023-04-27", "close": 4.88, "volume": 431132.0}, {"date": "2023-04-28", "close": 5.315, "volume": 543742.0}, {"date": "2023-05-01", "close": 5.93, "volume": 532697.0}, {"date": "2023-05-02", "close": 5.26, "volume": 734112.0}, {"date": "2023-05-03", "close": 5.91, "volume": 597382.0}, {"date": "2023-05-04", "close": 5.83, "volume": 592542.0}, {"date": "2023-05-05", "close": 6.8, "volume": 4663107.0}, {"date": "2023-05-08", "close": 6.4, "volume": 1196655.0}, {"date": "2023-05-09", "close": 6.53, "volume": 1185652.0}, {"date": "2023-05-10", "close": 6.8, "volume": 886312.0}, {"date": "2023-05-11", "close": 7.32, "volume": 1073981.0}, {"date": "2023-05-12", "close": 6.77, "volume": 1081330.0}, {"date": "2023-05-15", "close": 7.0, "volume": 555870.0}, {"date": "2023-05-16", "close": 6.73, "volume": 733672.0}, {"date": "2023-05-17", "close": 7.15, "volume": 726830.0}, {"date": "2023-05-18", "close": 7.22, "volume": 612025.0}, {"date": "2023-05-19", "close": 7.36, "volume": 763952.0}, {"date": "2023-05-22", "close": 7.44, "volume": 539317.0}, {"date": "2023-05-23", "close": 7.6, "volume": 967777.0}, {"date": "2023-05-24", "close": 7.31, "volume": 736698.0}, {"date": "2023-05-25", "close": 6.89, "volume": 311946.0}, {"date": "2023-05-26", "close": 6.99, "volume": 310461.0}, {"date": "2023-05-30", "close": 7.03, "volume": 385211.0}, {"date": "2023-05-31", "close": 7.2, "volume": 408969.0}, {"date": "2023-06-01", "close": 7.51, "volume": 567494.0}, {"date": "2023-06-02", "close": 7.64, "volume": 817874.0}, {"date": "2023-06-05", "close": 7.6, "volume": 359043.0}, {"date": "2023-06-06", "close": 7.58, "volume": 666644.0}, {"date": "2023-06-07", "close": 7.31, "volume": 431801.0}, {"date": "2023-06-08", "close": 7.4, "volume": 193844.0}, {"date": "2023-06-09", "close": 7.12, "volume": 200112.0}, {"date": "2023-06-12", "close": 6.95, "volume": 443294.0}, {"date": "2023-06-13", "close": 7.13, "volume": 346196.0}, {"date": "2023-06-14", "close": 6.9, "volume": 269160.0}, {"date": "2023-06-15", "close": 6.7, "volume": 320884.0}, {"date": "2023-06-16", "close": 6.71, "volume": 945642.0}, {"date": "2023-06-20", "close": 6.66, "volume": 238280.0}, {"date": "2023-06-21", "close": 6.17, "volume": 706081.0}, {"date": "2023-06-22", "close": 5.91, "volume": 280681.0}, {"date": "2023-06-23", "close": 5.74, "volume": 1441553.0}, {"date": "2023-06-26", "close": 5.59, "volume": 315590.0}, {"date": "2023-06-27", "close": 5.57, "volume": 493424.0}, {"date": "2023-06-28", "close": 5.81, "volume": 375189.0}, {"date": "2023-06-29", "close": 5.78, "volume": 293662.0}, {"date": "2023-06-30", "close": 5.87, "volume": 812596.0}, {"date": "2023-07-03", "close": 5.48, "volume": 297608.0}, {"date": "2023-07-05", "close": 5.46, "volume": 257879.0}, {"date": "2023-07-06", "close": 5.42, "volume": 308649.0}, {"date": "2023-07-07", "close": 5.3, "volume": 251433.0}, {"date": "2023-07-10", "close": 5.56, "volume": 353869.0}, {"date": "2023-07-11", "close": 5.47, "volume": 341419.0}, {"date": "2023-07-12", "close": 5.61, "volume": 155857.0}, {"date": "2023-07-13", "close": 5.65, "volume": 200203.0}, {"date": "2023-07-14", "close": 5.49, "volume": 139041.0}, {"date": "2023-07-17", "close": 5.51, "volume": 285995.0}, {"date": "2023-07-18", "close": 5.54, "volume": 367044.0}, {"date": "2023-07-19", "close": 5.37, "volume": 442751.0}, {"date": "2023-07-20", "close": 5.19, "volume": 160803.0}, {"date": "2023-07-21", "close": 5.2, "volume": 339890.0}, {"date": "2023-07-24", "close": 4.95, "volume": 505959.0}, {"date": "2023-07-25", "close": 4.98, "volume": 731545.0}, {"date": "2023-07-26", "close": 5.02, "volume": 683196.0}, {"date": "2023-07-27", "close": 4.72, "volume": 229543.0}, {"date": "2023-07-28", "close": 4.83, "volume": 394615.0}, {"date": "2023-07-31", "close": 4.84, "volume": 181227.0}, {"date": "2023-08-01", "close": 4.65, "volume": 459006.0}, {"date": "2023-08-02", "close": 4.52, "volume": 488261.0}, {"date": "2023-08-03", "close": 4.61, "volume": 226761.0}, {"date": "2023-08-04", "close": 4.61, "volume": 167889.0}, {"date": "2023-08-07", "close": 4.21, "volume": 267592.0}, {"date": "2023-08-08", "close": 4.11, "volume": 177846.0}, {"date": "2023-08-09", "close": 4.18, "volume": 174145.0}, {"date": "2023-08-10", "close": 4.41, "volume": 211626.0}, {"date": "2023-08-11", "close": 4.42, "volume": 177835.0}, {"date": "2023-08-14", "close": 4.11, "volume": 273687.0}, {"date": "2023-08-15", "close": 3.91, "volume": 258444.0}, {"date": "2023-08-16", "close": 3.84, "volume": 341467.0}, {"date": "2023-08-17", "close": 3.82, "volume": 243285.0}, {"date": "2023-08-18", "close": 3.89, "volume": 258624.0}, {"date": "2023-08-21", "close": 4.16, "volume": 366680.0}, {"date": "2023-08-22", "close": 4.31, "volume": 258765.0}, {"date": "2023-08-23", "close": 4.54, "volume": 242309.0}, {"date": "2023-08-24", "close": 4.24, "volume": 242956.0}, {"date": "2023-08-25", "close": 4.26, "volume": 155396.0}, {"date": "2023-08-28", "close": 4.25, "volume": 152167.0}, {"date": "2023-08-29", "close": 4.13, "volume": 153835.0}, {"date": "2023-08-30", "close": 4.09, "volume": 128175.0}, {"date": "2023-08-31", "close": 3.87, "volume": 198108.0}, {"date": "2023-09-01", "close": 3.76, "volume": 178778.0}, {"date": "2023-09-05", "close": 3.53, "volume": 192828.0}, {"date": "2023-09-06", "close": 3.41, "volume": 249643.0}, {"date": "2023-09-07", "close": 3.3, "volume": 182650.0}, {"date": "2023-09-08", "close": 3.1, "volume": 240410.0}, {"date": "2023-09-11", "close": 3.26, "volume": 209726.0}, {"date": "2023-09-12", "close": 3.19, "volume": 184554.0}, {"date": "2023-09-13", "close": 3.38, "volume": 371251.0}, {"date": "2023-09-14", "close": 3.47, "volume": 275856.0}, {"date": "2023-09-15", "close": 3.21, "volume": 323881.0}, {"date": "2023-09-18", "close": 2.925, "volume": 178867.0}, {"date": "2023-09-19", "close": 2.74, "volume": 578746.0}, {"date": "2023-09-20", "close": 2.64, "volume": 368940.0}, {"date": "2023-09-21", "close": 2.8, "volume": 409685.0}, {"date": "2023-09-22", "close": 2.83, "volume": 319522.0}, {"date": "2023-09-25", "close": 2.75, "volume": 2137860.0}, {"date": "2023-09-26", "close": 2.87, "volume": 426747.0}, {"date": "2023-09-27", "close": 2.71, "volume": 877142.0}, {"date": "2023-09-28", "close": 2.575, "volume": 254067.0}, {"date": "2023-09-29", "close": 2.55, "volume": 915632.0}, {"date": "2023-10-02", "close": 2.48, "volume": 409678.0}, {"date": "2023-10-03", "close": 2.35, "volume": 279908.0}, {"date": "2023-10-04", "close": 2.15, "volume": 579189.0}, {"date": "2023-10-05", "close": 2.2, "volume": 445818.0}, {"date": "2023-10-06", "close": 2.57, "volume": 767200.0}, {"date": "2023-10-09", "close": 2.55, "volume": 317772.0}, {"date": "2023-10-10", "close": 2.565, "volume": 338655.0}, {"date": "2023-10-11", "close": 2.41, "volume": 231256.0}, {"date": "2023-10-12", "close": 2.27, "volume": 208779.0}, {"date": "2023-10-13", "close": 2.29, "volume": 200244.0}, {"date": "2023-10-16", "close": 2.29, "volume": 270823.0}, {"date": "2023-10-17", "close": 2.22, "volume": 218142.0}, {"date": "2023-10-18", "close": 2.03, "volume": 244613.0}, {"date": "2023-10-19", "close": 1.995, "volume": 446306.0}, {"date": "2023-10-20", "close": 1.99, "volume": 376534.0}, {"date": "2023-10-23", "close": 1.98, "volume": 358472.0}, {"date": "2023-10-24", "close": 1.98, "volume": 261303.0}, {"date": "2023-10-25", "close": 1.94, "volume": 236247.0}, {"date": "2023-10-26", "close": 1.83, "volume": 245104.0}, {"date": "2023-10-27", "close": 1.76, "volume": 331162.0}, {"date": "2023-10-30", "close": 1.73, "volume": 197650.0}, {"date": "2023-10-31", "close": 1.82, "volume": 230908.0}, {"date": "2023-11-01", "close": 1.85, "volume": 189530.0}, {"date": "2023-11-02", "close": 2.17, "volume": 773804.0}, {"date": "2023-11-03", "close": 2.25, "volume": 379815.0}, {"date": "2023-11-06", "close": 2.21, "volume": 365819.0}, {"date": "2023-11-07", "close": 2.05, "volume": 301859.0}, {"date": "2023-11-08", "close": 1.96, "volume": 255396.0}, {"date": "2023-11-09", "close": 1.89, "volume": 490093.0}, {"date": "2023-11-10", "close": 1.86, "volume": 188760.0}, {"date": "2023-11-13", "close": 1.84, "volume": 292025.0}, {"date": "2023-11-14", "close": 1.93, "volume": 342942.0}, {"date": "2023-11-15", "close": 1.82, "volume": 454196.0}, {"date": "2023-11-16", "close": 1.81, "volume": 218734.0}, {"date": "2023-11-17", "close": 1.88, "volume": 191575.0}, {"date": "2023-11-20", "close": 1.875, "volume": 154463.0}, {"date": "2023-11-21", "close": 1.81, "volume": 106365.0}, {"date": "2023-11-22", "close": 1.77, "volume": 342883.0}, {"date": "2023-11-24", "close": 1.84, "volume": 139881.0}, {"date": "2023-11-27", "close": 1.9, "volume": 252413.0}, {"date": "2023-11-28", "close": 1.9, "volume": 347605.0}, {"date": "2023-11-29", "close": 1.86, "volume": 365807.0}, {"date": "2023-11-30", "close": 1.88, "volume": 470761.0}, {"date": "2023-12-01", "close": 1.97, "volume": 234465.0}, {"date": "2023-12-04", "close": 1.99, "volume": 621579.0}, {"date": "2023-12-05", "close": 1.91, "volume": 209231.0}, {"date": "2023-12-06", "close": 1.99, "volume": 414772.0}, {"date": "2023-12-07", "close": 2.0, "volume": 348688.0}, {"date": "2023-12-08", "close": 1.99, "volume": 294765.0}, {"date": "2023-12-11", "close": 2.03, "volume": 581346.0}, {"date": "2023-12-12", "close": 2.02, "volume": 189936.0}, {"date": "2023-12-13", "close": 2.1, "volume": 417056.0}, {"date": "2023-12-14", "close": 2.1, "volume": 450903.0}, {"date": "2023-12-15", "close": 2.08, "volume": 708732.0}, {"date": "2023-12-18", "close": 2.09, "volume": 197572.0}, {"date": "2023-12-19", "close": 2.54, "volume": 726130.0}, {"date": "2023-12-20", "close": 2.52, "volume": 578671.0}, {"date": "2023-12-21", "close": 2.66, "volume": 293507.0}, {"date": "2023-12-22", "close": 3.02, "volume": 713492.0}, {"date": "2023-12-26", "close": 3.19, "volume": 440011.0}, {"date": "2023-12-27", "close": 3.38, "volume": 330315.0}, {"date": "2023-12-28", "close": 3.39, "volume": 323980.0}, {"date": "2023-12-29", "close": 3.24, "volume": 474468.0}, {"date": "2024-01-02", "close": 3.22, "volume": 312020.0}, {"date": "2024-01-03", "close": 3.05, "volume": 331478.0}, {"date": "2024-01-04", "close": 3.11, "volume": 283133.0}, {"date": "2024-01-05", "close": 2.97, "volume": 310007.0}, {"date": "2024-01-08", "close": 3.15, "volume": 363491.0}, {"date": "2024-01-09", "close": 3.12, "volume": 367829.0}, {"date": "2024-01-10", "close": 3.16, "volume": 175366.0}, {"date": "2024-01-11", "close": 3.03, "volume": 236798.0}, {"date": "2024-01-12", "close": 3.06, "volume": 287482.0}, {"date": "2024-01-16", "close": 2.93, "volume": 302393.0}, {"date": "2024-01-17", "close": 2.88, "volume": 233837.0}, {"date": "2024-01-18", "close": 3.19, "volume": 388299.0}, {"date": "2024-01-19", "close": 3.83, "volume": 928699.0}, {"date": "2024-01-22", "close": 4.74, "volume": 3809265.0}, {"date": "2024-01-23", "close": 4.56, "volume": 1071660.0}, {"date": "2024-01-24", "close": 4.38, "volume": 915976.0}, {"date": "2024-01-25", "close": 4.165, "volume": 326344.0}, {"date": "2024-01-26", "close": 4.19, "volume": 248515.0}, {"date": "2024-01-29", "close": 4.81, "volume": 413518.0}, {"date": "2024-01-30", "close": 4.34, "volume": 314150.0}, {"date": "2024-01-31", "close": 4.205, "volume": 427912.0}, {"date": "2024-02-01", "close": 4.75, "volume": 426317.0}, {"date": "2024-02-02", "close": 4.55, "volume": 437401.0}, {"date": "2024-02-05", "close": 4.25, "volume": 251733.0}, {"date": "2024-02-06", "close": 4.57, "volume": 203874.0}, {"date": "2024-02-07", "close": 4.42, "volume": 344646.0}, {"date": "2024-02-08", "close": 5.13, "volume": 1938023.0}, {"date": "2024-02-09", "close": 5.68, "volume": 534563.0}, {"date": "2024-02-12", "close": 5.66, "volume": 844746.0}, {"date": "2024-02-13", "close": 5.25, "volume": 800761.0}, {"date": "2024-02-14", "close": 5.5, "volume": 303086.0}, {"date": "2024-02-15", "close": 5.78, "volume": 632721.0}, {"date": "2024-02-16", "close": 6.32, "volume": 729705.0}, {"date": "2024-02-20", "close": 5.24, "volume": 1264206.0}, {"date": "2024-02-21", "close": 5.3, "volume": 730440.0}, {"date": "2024-02-22", "close": 5.3, "volume": 561258.0}, {"date": "2024-02-23", "close": 5.22, "volume": 315937.0}, {"date": "2024-02-26", "close": 5.69, "volume": 498035.0}, {"date": "2024-02-27", "close": 5.84, "volume": 898667.0}, {"date": "2024-02-28", "close": 5.9, "volume": 468808.0}, {"date": "2024-02-29", "close": 5.95, "volume": 646895.0}, {"date": "2024-03-01", "close": 6.67, "volume": 653755.0}, {"date": "2024-03-04", "close": 6.61, "volume": 516388.0}, {"date": "2024-03-05", "close": 6.8, "volume": 1010351.0}, {"date": "2024-03-06", "close": 6.6, "volume": 708567.0}, {"date": "2024-03-07", "close": 6.3, "volume": 669567.0}, {"date": "2024-03-08", "close": 6.4, "volume": 323683.0}, {"date": "2024-03-11", "close": 5.52, "volume": 678840.0}, {"date": "2024-03-12", "close": 5.55, "volume": 610049.0}, {"date": "2024-03-13", "close": 5.41, "volume": 430397.0}, {"date": "2024-03-14", "close": 4.77, "volume": 2367178.0}, {"date": "2024-03-15", "close": 4.975, "volume": 1109169.0}, {"date": "2024-03-18", "close": 4.82, "volume": 377034.0}, {"date": "2024-03-19", "close": 4.53, "volume": 852774.0}, {"date": "2024-03-20", "close": 4.9, "volume": 646575.0}, {"date": "2024-03-21", "close": 4.78, "volume": 470342.0}, {"date": "2024-03-22", "close": 4.72, "volume": 474493.0}, {"date": "2024-03-25", "close": 4.86, "volume": 318938.0}, {"date": "2024-03-26", "close": 4.83, "volume": 295487.0}, {"date": "2024-03-27", "close": 5.16, "volume": 622371.0}, {"date": "2024-03-28", "close": 5.23, "volume": 238833.0}, {"date": "2024-04-01", "close": 4.99, "volume": 376724.0}, {"date": "2024-04-02", "close": 4.59, "volume": 633995.0}, {"date": "2024-04-03", "close": 4.79, "volume": 135352.0}, {"date": "2024-04-04", "close": 4.58, "volume": 364924.0}, {"date": "2024-04-05", "close": 4.69, "volume": 372467.0}, {"date": "2024-04-08", "close": 4.63, "volume": 133379.0}, {"date": "2024-04-09", "close": 4.53, "volume": 295188.0}, {"date": "2024-04-10", "close": 4.48, "volume": 510730.0}, {"date": "2024-04-11", "close": 4.69, "volume": 190499.0}, {"date": "2024-04-12", "close": 4.46, "volume": 324008.0}, {"date": "2024-04-15", "close": 4.47, "volume": 284095.0}, {"date": "2024-04-16", "close": 4.46, "volume": 181550.0}, {"date": "2024-04-17", "close": 4.3, "volume": 260747.0}, {"date": "2024-04-18", "close": 4.29, "volume": 288192.0}, {"date": "2024-04-19", "close": 4.32, "volume": 409291.0}, {"date": "2024-04-22", "close": 4.43, "volume": 296657.0}, {"date": "2024-04-23", "close": 4.45, "volume": 145054.0}, {"date": "2024-04-24", "close": 4.38, "volume": 321384.0}, {"date": "2024-04-25", "close": 4.22, "volume": 384566.0}, {"date": "2024-04-26", "close": 4.31, "volume": 100974.0}, {"date": "2024-04-29", "close": 4.54, "volume": 157709.0}, {"date": "2024-04-30", "close": 4.54, "volume": 171204.0}, {"date": "2024-05-01", "close": 4.68, "volume": 155345.0}, {"date": "2024-05-02", "close": 4.62, "volume": 156859.0}, {"date": "2024-05-03", "close": 4.68, "volume": 91741.0}, {"date": "2024-05-06", "close": 4.54, "volume": 235381.0}, {"date": "2024-05-07", "close": 4.61, "volume": 398948.0}, {"date": "2024-05-08", "close": 4.51, "volume": 164585.0}, {"date": "2024-05-09", "close": 4.48, "volume": 291461.0}, {"date": "2024-05-10", "close": 4.2, "volume": 179517.0}, {"date": "2024-05-13", "close": 4.28, "volume": 132498.0}, {"date": "2024-05-14", "close": 4.4, "volume": 133550.0}, {"date": "2024-05-15", "close": 4.25, "volume": 332007.0}, {"date": "2024-05-16", "close": 4.25, "volume": 356473.0}, {"date": "2024-05-17", "close": 4.66, "volume": 613440.0}, {"date": "2024-05-20", "close": 4.25, "volume": 267116.0}, {"date": "2024-05-21", "close": 4.18, "volume": 1007150.0}, {"date": "2024-05-22", "close": 4.42, "volume": 329156.0}, {"date": "2024-05-23", "close": 4.36, "volume": 283371.0}, {"date": "2024-05-24", "close": 4.54, "volume": 262024.0}, {"date": "2024-05-28", "close": 4.14, "volume": 331015.0}, {"date": "2024-05-29", "close": 4.1, "volume": 315147.0}, {"date": "2024-05-30", "close": 4.18, "volume": 448075.0}, {"date": "2024-05-31", "close": 4.21, "volume": 301019.0}, {"date": "2024-06-03", "close": 3.98, "volume": 142057.0}, {"date": "2024-06-04", "close": 3.68, "volume": 288361.0}, {"date": "2024-06-05", "close": 3.68, "volume": 441575.0}, {"date": "2024-06-06", "close": 3.67, "volume": 217259.0}, {"date": "2024-06-07", "close": 3.64, "volume": 222857.0}, {"date": "2024-06-10", "close": 3.76, "volume": 424130.0}, {"date": "2024-06-11", "close": 3.69, "volume": 154819.0}, {"date": "2024-06-12", "close": 3.81, "volume": 305393.0}, {"date": "2024-06-13", "close": 3.74, "volume": 290189.0}, {"date": "2024-06-14", "close": 3.36, "volume": 292913.0}, {"date": "2024-06-17", "close": 3.3, "volume": 259303.0}, {"date": "2024-06-18", "close": 3.16, "volume": 352383.0}, {"date": "2024-06-20", "close": 3.19, "volume": 346516.0}, {"date": "2024-06-21", "close": 3.12, "volume": 369917.0}, {"date": "2024-06-24", "close": 3.09, "volume": 285317.0}, {"date": "2024-06-25", "close": 2.855, "volume": 355305.0}, {"date": "2024-06-26", "close": 2.72, "volume": 993768.0}, {"date": "2024-06-27", "close": 2.94, "volume": 1253128.0}, {"date": "2024-06-28", "close": 3.1, "volume": 1869736.0}, {"date": "2024-07-01", "close": 3.37, "volume": 524672.0}, {"date": "2024-07-02", "close": 2.975, "volume": 361540.0}, {"date": "2024-07-03", "close": 2.91, "volume": 221308.0}, {"date": "2024-07-05", "close": 2.92, "volume": 344160.0}, {"date": "2024-07-08", "close": 2.98, "volume": 1110545.0}, {"date": "2024-07-09", "close": 3.0, "volume": 218921.0}, {"date": "2024-07-10", "close": 3.07, "volume": 192177.0}, {"date": "2024-07-11", "close": 3.5, "volume": 383357.0}, {"date": "2024-07-12", "close": 3.51, "volume": 286456.0}, {"date": "2024-07-15", "close": 3.52, "volume": 271151.0}, {"date": "2024-07-16", "close": 3.8, "volume": 351405.0}, {"date": "2024-07-17", "close": 3.64, "volume": 273242.0}, {"date": "2024-07-18", "close": 3.38, "volume": 280648.0}, {"date": "2024-07-19", "close": 3.39, "volume": 230157.0}, {"date": "2024-07-22", "close": 3.67, "volume": 237425.0}, {"date": "2024-07-23", "close": 3.76, "volume": 246470.0}, {"date": "2024-07-24", "close": 3.8, "volume": 247876.0}, {"date": "2024-07-25", "close": 3.99, "volume": 259247.0}, {"date": "2024-07-26", "close": 3.88, "volume": 305757.0}, {"date": "2024-07-29", "close": 3.79, "volume": 159413.0}, {"date": "2024-07-30", "close": 3.72, "volume": 149604.0}, {"date": "2024-07-31", "close": 3.5, "volume": 456363.0}, {"date": "2024-08-01", "close": 3.185, "volume": 235710.0}, {"date": "2024-08-02", "close": 2.83, "volume": 366778.0}, {"date": "2024-08-05", "close": 2.55, "volume": 460219.0}, {"date": "2024-08-06", "close": 2.7, "volume": 363931.0}, {"date": "2024-08-07", "close": 2.55, "volume": 181472.0}, {"date": "2024-08-08", "close": 2.68, "volume": 198864.0}, {"date": "2024-08-09", "close": 2.65, "volume": 466593.0}, {"date": "2024-08-12", "close": 2.72, "volume": 457600.0}, {"date": "2024-08-13", "close": 3.05, "volume": 436452.0}, {"date": "2024-08-14", "close": 2.83, "volume": 396924.0}, {"date": "2024-08-15", "close": 3.0, "volume": 475291.0}, {"date": "2024-08-16", "close": 2.89, "volume": 449052.0}, {"date": "2024-08-19", "close": 2.95, "volume": 483192.0}, {"date": "2024-08-20", "close": 2.89, "volume": 181544.0}, {"date": "2024-08-21", "close": 2.91, "volume": 281544.0}, {"date": "2024-08-22", "close": 2.72, "volume": 303710.0}, {"date": "2024-08-23", "close": 2.85, "volume": 293188.0}, {"date": "2024-08-26", "close": 2.9, "volume": 451760.0}, {"date": "2024-08-27", "close": 2.74, "volume": 311338.0}, {"date": "2024-08-28", "close": 2.65, "volume": 330864.0}, {"date": "2024-08-29", "close": 2.77, "volume": 418017.0}, {"date": "2024-08-30", "close": 2.68, "volume": 259388.0}, {"date": "2024-09-03", "close": 2.53, "volume": 534256.0}, {"date": "2024-09-04", "close": 2.44, "volume": 246862.0}, {"date": "2024-09-05", "close": 2.42, "volume": 219754.0}, {"date": "2024-09-06", "close": 2.31, "volume": 262711.0}, {"date": "2024-09-09", "close": 2.41, "volume": 180481.0}, {"date": "2024-09-10", "close": 2.3, "volume": 348146.0}, {"date": "2024-09-11", "close": 2.2, "volume": 469103.0}, {"date": "2024-09-12", "close": 2.06, "volume": 622927.0}, {"date": "2024-09-13", "close": 2.0, "volume": 1094619.0}, {"date": "2024-09-16", "close": 1.99, "volume": 627044.0}, {"date": "2024-09-17", "close": 2.07, "volume": 689489.0}, {"date": "2024-09-18", "close": 2.02, "volume": 320478.0}, {"date": "2024-09-19", "close": 2.19, "volume": 312393.0}, {"date": "2024-09-20", "close": 2.13, "volume": 706910.0}, {"date": "2024-09-23", "close": 1.975, "volume": 310086.0}, {"date": "2024-09-24", "close": 1.97, "volume": 222205.0}, {"date": "2024-09-25", "close": 1.94, "volume": 194768.0}, {"date": "2024-09-26", "close": 2.02, "volume": 224595.0}, {"date": "2024-09-27", "close": 1.985, "volume": 369186.0}, {"date": "2024-09-30", "close": 1.93, "volume": 387295.0}, {"date": "2024-10-01", "close": 1.87, "volume": 767871.0}, {"date": "2024-10-02", "close": 1.78, "volume": 1446820.0}, {"date": "2024-10-03", "close": 1.9, "volume": 369078.0}, {"date": "2024-10-04", "close": 1.77, "volume": 724150.0}, {"date": "2024-10-07", "close": 1.77, "volume": 615671.0}, {"date": "2024-10-08", "close": 1.73, "volume": 425608.0}, {"date": "2024-10-09", "close": 1.72, "volume": 678642.0}, {"date": "2024-10-10", "close": 1.64, "volume": 344698.0}, {"date": "2024-10-11", "close": 1.77, "volume": 322832.0}, {"date": "2024-10-14", "close": 1.69, "volume": 449647.0}, {"date": "2024-10-15", "close": 1.69, "volume": 476348.0}, {"date": "2024-10-16", "close": 1.75, "volume": 566922.0}, {"date": "2024-10-17", "close": 2.15, "volume": 1094846.0}, {"date": "2024-10-18", "close": 2.04, "volume": 2728579.0}, {"date": "2024-10-21", "close": 1.92, "volume": 548697.0}, {"date": "2024-10-22", "close": 1.91, "volume": 286448.0}, {"date": "2024-10-23", "close": 1.87, "volume": 271479.0}, {"date": "2024-10-24", "close": 1.83, "volume": 282611.0}, {"date": "2024-10-25", "close": 1.91, "volume": 368763.0}, {"date": "2024-10-28", "close": 2.08, "volume": 816184.0}, {"date": "2024-10-29", "close": 1.96, "volume": 495308.0}, {"date": "2024-10-30", "close": 2.05, "volume": 434552.0}, {"date": "2024-10-31", "close": 1.92, "volume": 473008.0}, {"date": "2024-11-01", "close": 1.94, "volume": 475122.0}, {"date": "2024-11-04", "close": 2.41, "volume": 37304410.0}, {"date": "2024-11-05", "close": 2.13, "volume": 8079334.0}, {"date": "2024-11-06", "close": 2.23, "volume": 4302232.0}, {"date": "2024-11-07", "close": 2.5, "volume": 6784337.0}, {"date": "2024-11-08", "close": 2.76, "volume": 7138627.0}, {"date": "2024-11-11", "close": 2.57, "volume": 6099475.0}, {"date": "2024-11-12", "close": 2.21, "volume": 5558770.0}, {"date": "2024-11-13", "close": 2.09, "volume": 4263375.0}, {"date": "2024-11-14", "close": 2.02, "volume": 3741302.0}, {"date": "2024-11-15", "close": 1.97, "volume": 3106195.0}, {"date": "2024-11-18", "close": 2.06, "volume": 3675344.0}, {"date": "2024-11-19", "close": 2.27, "volume": 7474547.0}, {"date": "2024-11-20", "close": 2.22, "volume": 4715464.0}, {"date": "2024-11-21", "close": 2.16, "volume": 2858925.0}, {"date": "2024-11-22", "close": 2.38, "volume": 3015121.0}, {"date": "2024-11-25", "close": 2.96, "volume": 7473754.0}, {"date": "2024-11-26", "close": 3.29, "volume": 9404248.0}, {"date": "2024-11-27", "close": 3.29, "volume": 8684034.0}, {"date": "2024-11-29", "close": 3.57, "volume": 4624728.0}, {"date": "2024-12-02", "close": 3.58, "volume": 5241492.0}, {"date": "2024-12-03", "close": 3.46, "volume": 3740985.0}, {"date": "2024-12-04", "close": 3.42, "volume": 3742731.0}, {"date": "2024-12-05", "close": 3.32, "volume": 3530548.0}, {"date": "2024-12-06", "close": 3.58, "volume": 4070065.0}, {"date": "2024-12-09", "close": 3.78, "volume": 5042369.0}, {"date": "2024-12-10", "close": 3.58, "volume": 4113261.0}, {"date": "2024-12-11", "close": 3.66, "volume": 2867894.0}, {"date": "2024-12-12", "close": 2.75, "volume": 7628817.0}, {"date": "2024-12-13", "close": 2.75, "volume": 4427246.0}, {"date": "2024-12-16", "close": 2.88, "volume": 2519782.0}, {"date": "2024-12-17", "close": 1.41, "volume": 42457670.0}, {"date": "2024-12-18", "close": 1.23, "volume": 11194310.0}, {"date": "2024-12-19", "close": 1.41, "volume": 6567666.0}, {"date": "2024-12-20", "close": 1.67, "volume": 9581576.0}, {"date": "2024-12-23", "close": 1.59, "volume": 7036917.0}, {"date": "2024-12-24", "close": 1.66, "volume": 4067049.0}, {"date": "2024-12-26", "close": 1.61, "volume": 3187498.0}, {"date": "2024-12-27", "close": 1.5, "volume": 3424699.0}, {"date": "2024-12-30", "close": 1.45, "volume": 3902497.0}, {"date": "2024-12-31", "close": 1.43, "volume": 2572802.0}, {"date": "2025-01-02", "close": 1.42, "volume": 2696044.0}, {"date": "2025-01-03", "close": 1.52, "volume": 2357738.0}, {"date": "2025-01-06", "close": 1.52, "volume": 3230025.0}, {"date": "2025-01-07", "close": 1.49, "volume": 2525779.0}, {"date": "2025-01-08", "close": 1.42, "volume": 2510587.0}, {"date": "2025-01-10", "close": 1.46, "volume": 1933346.0}, {"date": "2025-01-13", "close": 1.5, "volume": 2318054.0}, {"date": "2025-01-14", "close": 1.43, "volume": 1820301.0}, {"date": "2025-01-15", "close": 1.47, "volume": 1543370.0}, {"date": "2025-01-16", "close": 1.39, "volume": 1591480.0}, {"date": "2025-01-17", "close": 1.4, "volume": 1449927.0}, {"date": "2025-01-21", "close": 1.3, "volume": 2288811.0}, {"date": "2025-01-22", "close": 1.28, "volume": 1694923.0}, {"date": "2025-01-23", "close": 1.26, "volume": 1598843.0}, {"date": "2025-01-24", "close": 1.21, "volume": 2151129.0}, {"date": "2025-01-27", "close": 1.14, "volume": 2089881.0}, {"date": "2025-01-28", "close": 1.13, "volume": 1557891.0}, {"date": "2025-01-29", "close": 1.05, "volume": 1745024.0}, {"date": "2025-01-30", "close": 1.06, "volume": 1602702.0}, {"date": "2025-01-31", "close": 1.06, "volume": 1381971.0}, {"date": "2025-02-03", "close": 1.05, "volume": 1557537.0}, {"date": "2025-02-04", "close": 1.03, "volume": 1754753.0}, {"date": "2025-02-05", "close": 1.04, "volume": 1371926.0}, {"date": "2025-02-06", "close": 1.0, "volume": 3056279.0}, {"date": "2025-02-07", "close": 0.9645, "volume": 2194746.0}, {"date": "2025-02-10", "close": 0.8971, "volume": 2715738.0}, {"date": "2025-02-11", "close": 0.9435, "volume": 1735713.0}, {"date": "2025-02-12", "close": 0.8975, "volume": 1359575.0}, {"date": "2025-02-13", "close": 0.9471, "volume": 1010381.0}, {"date": "2025-02-14", "close": 1.2, "volume": 4109591.0}, {"date": "2025-02-18", "close": 1.14, "volume": 3126019.0}, {"date": "2025-02-19", "close": 1.12, "volume": 1393771.0}, {"date": "2025-02-20", "close": 1.13, "volume": 975368.0}, {"date": "2025-02-21", "close": 1.11, "volume": 993548.0}, {"date": "2025-02-24", "close": 1.08, "volume": 1331766.0}, {"date": "2025-02-25", "close": 1.03, "volume": 1145655.0}, {"date": "2025-02-26", "close": 1.01, "volume": 698352.0}, {"date": "2025-02-27", "close": 1.0, "volume": 900865.0}, {"date": "2025-02-28", "close": 1.01, "volume": 631720.0}, {"date": "2025-03-03", "close": 0.9469, "volume": 1483848.0}, {"date": "2025-03-04", "close": 0.44, "volume": 26280210.0}, {"date": "2025-03-05", "close": 0.455, "volume": 11765050.0}, {"date": "2025-03-06", "close": 0.47, "volume": 3778930.0}, {"date": "2025-03-07", "close": 0.455, "volume": 2645044.0}, {"date": "2025-03-10", "close": 0.5057, "volume": 17251930.0}, {"date": "2025-03-11", "close": 0.54, "volume": 7239992.0}, {"date": "2025-03-12", "close": 0.6003, "volume": 16632710.0}, {"date": "2025-03-13", "close": 0.6702, "volume": 6449395.0}, {"date": "2025-03-14", "close": 0.6989, "volume": 5604049.0}, {"date": "2025-03-17", "close": 0.73, "volume": 3763338.0}, {"date": "2025-03-18", "close": 0.6829, "volume": 2532389.0}, {"date": "2025-03-19", "close": 0.6978, "volume": 2257811.0}, {"date": "2025-03-20", "close": 0.6551, "volume": 1290156.0}, {"date": "2025-03-21", "close": 0.6366, "volume": 2578217.0}, {"date": "2025-03-24", "close": 0.7, "volume": 2802360.0}, {"date": "2025-03-25", "close": 0.6537, "volume": 2245668.0}, {"date": "2025-03-26", "close": 0.6414, "volume": 2416200.0}, {"date": "2025-03-27", "close": 0.6918, "volume": 1954651.0}, {"date": "2025-03-28", "close": 0.6424, "volume": 1601005.0}, {"date": "2025-03-31", "close": 0.5701, "volume": 3106264.0}, {"date": "2025-04-01", "close": 0.544, "volume": 6941874.0}, {"date": "2025-04-02", "close": 0.5659, "volume": 2742001.0}, {"date": "2025-04-03", "close": 0.52, "volume": 3134128.0}, {"date": "2025-04-04", "close": 0.4988, "volume": 2129483.0}, {"date": "2025-04-07", "close": 0.4801, "volume": 5077404.0}, {"date": "2025-04-08", "close": 0.4168, "volume": 3641453.0}, {"date": "2025-04-09", "close": 0.4522, "volume": 2847923.0}, {"date": "2025-04-10", "close": 0.44, "volume": 1838925.0}, {"date": "2025-04-11", "close": 0.4929, "volume": 1300040.0}, {"date": "2025-04-14", "close": 0.49, "volume": 1588503.0}, {"date": "2025-04-15", "close": 0.5074, "volume": 1318634.0}, {"date": "2025-04-16", "close": 0.4619, "volume": 1497900.0}, {"date": "2025-04-17", "close": 0.45, "volume": 1002660.0}, {"date": "2025-04-21", "close": 0.4582, "volume": 1556858.0}, {"date": "2025-04-22", "close": 0.4548, "volume": 1123605.0}, {"date": "2025-04-23", "close": 0.4515, "volume": 1455405.0}, {"date": "2025-04-24", "close": 0.4606, "volume": 1537003.0}, {"date": "2025-04-25", "close": 0.4912, "volume": 3291349.0}, {"date": "2025-04-28", "close": 0.4838, "volume": 1684703.0}, {"date": "2025-04-29", "close": 0.483, "volume": 1594700.0}, {"date": "2025-04-30", "close": 0.475, "volume": 1713738.0}, {"date": "2025-05-01", "close": 0.51, "volume": 1697841.0}, {"date": "2025-05-02", "close": 0.52, "volume": 2033596.0}, {"date": "2025-05-05", "close": 0.4977, "volume": 1334504.0}, {"date": "2025-05-06", "close": 0.4667, "volume": 2521665.0}, {"date": "2025-05-07", "close": 0.4499, "volume": 3096231.0}, {"date": "2025-05-08", "close": 0.4406, "volume": 2722144.0}, {"date": "2025-05-09", "close": 0.4139, "volume": 4017347.0}, {"date": "2025-05-12", "close": 0.4111, "volume": 2558301.0}, {"date": "2025-05-13", "close": 0.3944, "volume": 3695473.0}, {"date": "2025-05-14", "close": 0.3879, "volume": 2261939.0}, {"date": "2025-05-15", "close": 0.4373, "volume": 3023975.0}, {"date": "2025-05-16", "close": 0.4496, "volume": 2201093.0}, {"date": "2025-05-19", "close": 0.488, "volume": 2995757.0}, {"date": "2025-05-20", "close": 0.4761, "volume": 1995814.0}, {"date": "2025-05-21", "close": 0.4421, "volume": 2600094.0}, {"date": "2025-05-22", "close": 0.4349, "volume": 1117457.0}, {"date": "2025-05-23", "close": 0.4304, "volume": 1806186.0}, {"date": "2025-05-27", "close": 0.4538, "volume": 1732461.0}, {"date": "2025-05-28", "close": 0.4417, "volume": 1508846.0}, {"date": "2025-05-29", "close": 0.4444, "volume": 1471467.0}, {"date": "2025-05-30", "close": 0.46, "volume": 1421444.0}, {"date": "2025-06-02", "close": 0.46, "volume": 1472025.0}, {"date": "2025-06-03", "close": 0.49, "volume": 2462081.0}, {"date": "2025-06-04", "close": 0.5267, "volume": 2825761.0}, {"date": "2025-06-05", "close": 0.54, "volume": 4086605.0}, {"date": "2025-06-06", "close": 0.6338, "volume": 3980309.0}, {"date": "2025-06-09", "close": 0.6854, "volume": 6247888.0}, {"date": "2025-06-10", "close": 0.6905, "volume": 3498040.0}, {"date": "2025-06-11", "close": 0.632, "volume": 3312538.0}, {"date": "2025-06-12", "close": 0.6008, "volume": 2324782.0}, {"date": "2025-06-13", "close": 0.5915, "volume": 1951052.0}, {"date": "2025-06-16", "close": 0.6223, "volume": 1689897.0}, {"date": "2025-06-17", "close": 0.574, "volume": 2333437.0}, {"date": "2025-06-18", "close": 0.5785, "volume": 1519762.0}, {"date": "2025-06-20", "close": 0.5871, "volume": 3368837.0}, {"date": "2025-06-23", "close": 0.5586, "volume": 1905453.0}, {"date": "2025-06-24", "close": 0.6534, "volume": 2872651.0}, {"date": "2025-06-25", "close": 0.69, "volume": 2682911.0}, {"date": "2025-06-26", "close": 0.6915, "volume": 2207430.0}, {"date": "2025-06-27", "close": 0.6096, "volume": 8892384.0}, {"date": "2025-06-30", "close": 0.6112, "volume": 1590408.0}, {"date": "2025-07-01", "close": 0.603, "volume": 1061890.0}, {"date": "2025-07-02", "close": 0.6128, "volume": 1511960.0}, {"date": "2025-07-03", "close": 0.6119, "volume": 779192.0}, {"date": "2025-07-07", "close": 0.5833, "volume": 1112204.0}, {"date": "2025-07-08", "close": 0.6328, "volume": 2181590.0}, {"date": "2025-07-09", "close": 0.6711, "volume": 2021184.0}, {"date": "2025-07-10", "close": 0.6878, "volume": 2728305.0}, {"date": "2025-07-11", "close": 0.6832, "volume": 1926195.0}, {"date": "2025-07-14", "close": 0.7114, "volume": 2656119.0}, {"date": "2025-07-15", "close": 0.69, "volume": 2434838.0}, {"date": "2025-07-16", "close": 0.7207, "volume": 2548403.0}, {"date": "2025-07-17", "close": 0.8661, "volume": 4793003.0}, {"date": "2025-07-18", "close": 0.8771, "volume": 4310841.0}, {"date": "2025-07-21", "close": 0.8566, "volume": 2597006.0}, {"date": "2025-07-22", "close": 0.8507, "volume": 2435470.0}, {"date": "2025-07-23", "close": 0.8686, "volume": 1836825.0}, {"date": "2025-07-24", "close": 0.8657, "volume": 1617985.0}, {"date": "2025-07-25", "close": 0.8332, "volume": 1356672.0}, {"date": "2025-07-28", "close": 0.7799, "volume": 2577687.0}, {"date": "2025-07-29", "close": 0.7042, "volume": 2767137.0}, {"date": "2025-07-30", "close": 0.7343, "volume": 3060911.0}, {"date": "2025-07-31", "close": 0.676, "volume": 2205945.0}, {"date": "2025-08-01", "close": 0.6706, "volume": 1589449.0}, {"date": "2025-08-04", "close": 0.6933, "volume": 1561949.0}, {"date": "2025-08-05", "close": 0.6954, "volume": 1109867.0}, {"date": "2025-08-06", "close": 0.6746, "volume": 865528.0}, {"date": "2025-08-07", "close": 0.6632, "volume": 1935554.0}, {"date": "2025-08-08", "close": 0.6689, "volume": 1253923.0}, {"date": "2025-08-11", "close": 0.6812, "volume": 1608218.0}, {"date": "2025-08-12", "close": 0.757, "volume": 2489926.0}, {"date": "2025-08-13", "close": 0.8611, "volume": 5604553.0}, {"date": "2025-08-14", "close": 0.9469, "volume": 3615852.0}, {"date": "2025-08-15", "close": 1.16, "volume": 9135920.0}, {"date": "2025-08-18", "close": 1.26, "volume": 19070690.0}, {"date": "2025-08-19", "close": 1.18, "volume": 11246460.0}, {"date": "2025-08-20", "close": 1.24, "volume": 4560514.0}, {"date": "2025-08-21", "close": 1.16, "volume": 2561146.0}, {"date": "2025-08-22", "close": 1.13, "volume": 2352005.0}, {"date": "2025-08-25", "close": 1.07, "volume": 2794750.0}, {"date": "2025-08-26", "close": 1.08, "volume": 2009748.0}, {"date": "2025-08-27", "close": 1.1, "volume": 1895496.0}, {"date": "2025-08-28", "close": 1.13, "volume": 2982597.0}, {"date": "2025-08-29", "close": 1.13, "volume": 2155475.0}, {"date": "2025-09-02", "close": 1.08, "volume": 2349077.0}, {"date": "2025-09-03", "close": 1.18, "volume": 2155592.0}, {"date": "2025-09-04", "close": 1.24, "volume": 4546808.0}, {"date": "2025-09-05", "close": 1.35, "volume": 4626491.0}, {"date": "2025-09-08", "close": 1.4, "volume": 7225006.0}, {"date": "2025-09-09", "close": 1.3, "volume": 3141404.0}, {"date": "2025-09-10", "close": 1.3, "volume": 2099713.0}, {"date": "2025-09-11", "close": 1.28, "volume": 2884343.0}, {"date": "2025-09-12", "close": 1.2, "volume": 3479460.0}, {"date": "2025-09-15", "close": 1.2, "volume": 2073064.0}, {"date": "2025-09-16", "close": 1.26, "volume": 2235510.0}, {"date": "2025-09-17", "close": 1.22, "volume": 1680347.0}, {"date": "2025-09-18", "close": 1.32, "volume": 3353035.0}, {"date": "2025-09-19", "close": 1.41, "volume": 5454536.0}, {"date": "2025-09-22", "close": 1.41, "volume": 2785390.0}, {"date": "2025-09-23", "close": 1.33, "volume": 1817578.0}, {"date": "2025-09-24", "close": 1.56, "volume": 5310507.0}, {"date": "2025-09-25", "close": 1.49, "volume": 2875229.0}, {"date": "2025-09-26", "close": 1.66, "volume": 4452995.0}, {"date": "2025-09-29", "close": 1.58, "volume": 3514708.0}, {"date": "2025-09-30", "close": 1.62, "volume": 3762601.0}, {"date": "2025-10-01", "close": 1.68, "volume": 3143302.0}, {"date": "2025-10-02", "close": 1.6, "volume": 2914386.0}, {"date": "2025-10-03", "close": 1.62, "volume": 2341594.0}, {"date": "2025-10-06", "close": 1.72, "volume": 4120289.0}, {"date": "2025-10-07", "close": 1.77, "volume": 4821742.0}, {"date": "2025-10-08", "close": 1.83, "volume": 4171808.0}, {"date": "2025-10-09", "close": 2.02, "volume": 7926848.0}, {"date": "2025-10-10", "close": 2.1, "volume": 10064660.0}, {"date": "2025-10-13", "close": 1.98, "volume": 8313417.0}, {"date": "2025-10-14", "close": 2.0, "volume": 6154256.0}, {"date": "2025-10-15", "close": 1.9, "volume": 6748787.0}, {"date": "2025-10-16", "close": 1.86, "volume": 3520341.0}, {"date": "2025-10-17", "close": 1.81, "volume": 3362971.0}, {"date": "2025-10-20", "close": 1.97, "volume": 4648104.0}, {"date": "2025-10-21", "close": 1.83, "volume": 3096382.0}, {"date": "2025-10-22", "close": 1.7, "volume": 5510988.0}, {"date": "2025-10-23", "close": 1.68, "volume": 2363770.0}, {"date": "2025-10-24", "close": 1.66, "volume": 2445279.0}, {"date": "2025-10-27", "close": 1.66, "volume": 4279400.0}, {"date": "2025-10-28", "close": 1.56, "volume": 4327045.0}, {"date": "2025-10-29", "close": 1.43, "volume": 6424293.0}, {"date": "2025-10-30", "close": 1.26, "volume": 6867783.0}, {"date": "2025-10-31", "close": 1.44, "volume": 5157041.0}, {"date": "2025-11-03", "close": 1.43, "volume": 5736773.0}, {"date": "2025-11-04", "close": 1.38, "volume": 2476321.0}, {"date": "2025-11-05", "close": 1.38, "volume": 2823412.0}, {"date": "2025-11-06", "close": 1.35, "volume": 2162426.0}, {"date": "2025-11-07", "close": 1.28, "volume": 5195616.0}, {"date": "2025-11-10", "close": 1.43, "volume": 6444695.0}, {"date": "2025-11-11", "close": 1.42, "volume": 2123162.0}, {"date": "2025-11-12", "close": 1.54, "volume": 3148261.0}, {"date": "2025-11-13", "close": 1.37, "volume": 3229704.0}, {"date": "2025-11-14", "close": 1.33, "volume": 1925065.0}, {"date": "2025-11-17", "close": 1.26, "volume": 2778447.0}, {"date": "2025-11-18", "close": 1.28, "volume": 2387914.0}, {"date": "2025-11-19", "close": 1.19, "volume": 2037900.0}, {"date": "2025-11-20", "close": 1.16, "volume": 2304373.0}, {"date": "2025-11-21", "close": 1.23, "volume": 2357824.0}, {"date": "2025-11-24", "close": 1.22, "volume": 1630157.0}, {"date": "2025-11-25", "close": 1.23, "volume": 1304548.0}, {"date": "2025-11-26", "close": 1.36, "volume": 2229975.0}, {"date": "2025-11-28", "close": 1.4, "volume": 1380577.0}, {"date": "2025-12-01", "close": 1.28, "volume": 1602210.0}, {"date": "2025-12-02", "close": 1.22, "volume": 1719411.0}, {"date": "2025-12-03", "close": 1.33, "volume": 1621764.0}, {"date": "2025-12-04", "close": 1.38, "volume": 2084856.0}, {"date": "2025-12-05", "close": 1.41, "volume": 1533062.0}, {"date": "2025-12-08", "close": 1.39, "volume": 1564925.0}, {"date": "2025-12-09", "close": 1.41, "volume": 1303326.0}, {"date": "2025-12-10", "close": 1.4, "volume": 1257880.0}, {"date": "2025-12-11", "close": 1.36, "volume": 3029047.0}, {"date": "2025-12-12", "close": 0.85, "volume": 66591400.0}, {"date": "2025-12-15", "close": 0.797, "volume": 16261980.0}, {"date": "2025-12-16", "close": 0.765, "volume": 6582390.0}, {"date": "2025-12-17", "close": 0.667, "volume": 10129100.0}, {"date": "2025-12-18", "close": 0.668, "volume": 8968121.0}, {"date": "2025-12-19", "close": 0.7005, "volume": 4935350.0}, {"date": "2025-12-22", "close": 0.7571, "volume": 6383924.0}, {"date": "2025-12-23", "close": 0.7032, "volume": 8564738.0}, {"date": "2025-12-24", "close": 0.745, "volume": 2309926.0}, {"date": "2025-12-26", "close": 0.7541, "volume": 2342265.0}, {"date": "2025-12-29", "close": 0.7199, "volume": 3140984.0}, {"date": "2025-12-30", "close": 0.7, "volume": 2541521.0}, {"date": "2025-12-31", "close": 0.7115, "volume": 2971127.0}, {"date": "2026-01-02", "close": 0.7347, "volume": 2160122.0}, {"date": "2026-01-05", "close": 0.7284, "volume": 3235104.0}, {"date": "2026-01-06", "close": 0.7449, "volume": 2685151.0}, {"date": "2026-01-07", "close": 0.8001, "volume": 4598103.0}, {"date": "2026-01-08", "close": 0.772, "volume": 3299941.0}, {"date": "2026-01-09", "close": 0.7646, "volume": 3117490.0}, {"date": "2026-01-12", "close": 0.7372, "volume": 4330417.0}, {"date": "2026-01-13", "close": 0.759, "volume": 2723191.0}, {"date": "2026-01-14", "close": 0.7574, "volume": 2392911.0}, {"date": "2026-01-15", "close": 0.7371, "volume": 1719060.0}, {"date": "2026-01-16", "close": 0.7295, "volume": 3688900.0}, {"date": "2026-01-20", "close": 0.7022, "volume": 3522283.0}, {"date": "2026-01-21", "close": 0.7159, "volume": 2123882.0}, {"date": "2026-01-22", "close": 0.7539, "volume": 3710047.0}, {"date": "2026-01-23", "close": 0.7303, "volume": 2439245.0}, {"date": "2026-01-26", "close": 0.706, "volume": 3206697.0}, {"date": "2026-01-27", "close": 0.6978, "volume": 1663720.0}, {"date": "2026-01-28", "close": 0.66, "volume": 2809946.0}, {"date": "2026-01-29", "close": 0.79, "volume": 14266550.0}, {"date": "2026-01-30", "close": 0.7747, "volume": 3488495.0}, {"date": "2026-02-02", "close": 0.9018, "volume": 7260848.0}, {"date": "2026-02-03", "close": 0.9145, "volume": 7272037.0}, {"date": "2026-02-04", "close": 0.8421, "volume": 3212687.0}, {"date": "2026-02-05", "close": 0.75, "volume": 3218177.0}, {"date": "2026-02-06", "close": 0.8115, "volume": 2532877.0}, {"date": "2026-02-09", "close": 0.841, "volume": 2202647.0}, {"date": "2026-02-10", "close": 0.79, "volume": 1980020.0}, {"date": "2026-02-11", "close": 0.6797, "volume": 9196843.0}, {"date": "2026-02-12", "close": 0.6836, "volume": 4489966.0}, {"date": "2026-02-13", "close": 0.66, "volume": 2451102.0}, {"date": "2026-02-17", "close": 0.6312, "volume": 4267212.0}, {"date": "2026-02-18", "close": 0.6311, "volume": 2694555.0}, {"date": "2026-02-19", "close": 0.63, "volume": 2087837.0}, {"date": "2026-02-20", "close": 0.6193, "volume": 4563917.0}, {"date": "2026-02-23", "close": 0.5869, "volume": 3814294.0}, {"date": "2026-02-24", "close": 0.6115, "volume": 3512453.0}, {"date": "2026-02-25", "close": 0.602, "volume": 6028569.0}, {"date": "2026-02-26", "close": 0.6091, "volume": 2395359.0}, {"date": "2026-02-27", "close": 0.5618, "volume": 2666094.0}, {"date": "2026-03-02", "close": 0.57, "volume": 2674260.0}, {"date": "2026-03-03", "close": 0.55, "volume": 2435848.0}, {"date": "2026-03-04", "close": 0.5814, "volume": 2587897.0}, {"date": "2026-03-05", "close": 0.8193, "volume": 32275410.0}, {"date": "2026-03-06", "close": 0.888, "volume": 11348460.0}, {"date": "2026-03-09", "close": 0.9576, "volume": 13826560.0}, {"date": "2026-03-10", "close": 0.895, "volume": 7439657.0}, {"date": "2026-03-11", "close": 0.8587, "volume": 5736918.0}, {"date": "2026-03-12", "close": 0.8929, "volume": 6221349.0}, {"date": "2026-03-13", "close": 0.8524, "volume": 3278984.0}, {"date": "2026-03-16", "close": 0.8571, "volume": 2975373.0}, {"date": "2026-03-17", "close": 0.8574, "volume": 1974069.0}, {"date": "2026-03-18", "close": 0.8225, "volume": 2278287.0}, {"date": "2026-03-19", "close": 0.8037, "volume": 4427046.0}, {"date": "2026-03-20", "close": 0.7512, "volume": 4148491.0}, {"date": "2026-03-23", "close": 0.7515, "volume": 3463463.0}, {"date": "2026-03-24", "close": 0.7574, "volume": 1778427.0}, {"date": "2026-03-25", "close": 0.7224, "volume": 3714984.0}, {"date": "2026-03-26", "close": 0.7009, "volume": 3375526.0}, {"date": "2026-03-27", "close": 0.6651, "volume": 2291103.0}, {"date": "2026-03-30", "close": 0.62, "volume": 3479510.0}, {"date": "2026-03-31", "close": 0.6924, "volume": 2488664.0}, {"date": "2026-04-01", "close": 0.681, "volume": 1683291.0}, {"date": "2026-04-02", "close": 0.6946, "volume": 1507035.0}, {"date": "2026-04-06", "close": 0.66, "volume": 3020972.0}, {"date": "2026-04-07", "close": 0.6676, "volume": 2884020.0}, {"date": "2026-04-08", "close": 0.7252, "volume": 3701754.0}, {"date": "2026-04-09", "close": 0.74, "volume": 3775054.0}, {"date": "2026-04-10", "close": 0.69, "volume": 4147005.0}, {"date": "2026-04-13", "close": 0.7153, "volume": 2603640.0}, {"date": "2026-04-14", "close": 0.739, "volume": 2802472.0}, {"date": "2026-04-15", "close": 0.77, "volume": 2788689.0}, {"date": "2026-04-16", "close": 0.7471, "volume": 2125014.0}, {"date": "2026-04-17", "close": 0.7821, "volume": 3317452.0}, {"date": "2026-04-20", "close": 0.7414, "volume": 2300932.0}, {"date": "2026-04-21", "close": 0.693, "volume": 4592546.0}, {"date": "2026-04-22", "close": 0.7361, "volume": 2934976.0}, {"date": "2026-04-23", "close": 0.6839, "volume": 3795035.0}, {"date": "2026-04-24", "close": 0.6722, "volume": 3229980.0}, {"date": "2026-04-27", "close": 0.7, "volume": 3725760.0}, {"date": "2026-04-28", "close": 0.691, "volume": 2647826.0}, {"date": "2026-04-29", "close": 0.6603, "volume": 3234078.0}, {"date": "2026-04-30", "close": 0.6911, "volume": 4128325.0}, {"date": "2026-05-01", "close": 0.7058, "volume": 2577804.0}, {"date": "2026-05-04", "close": 0.79, "volume": 5293313.0}, {"date": "2026-05-05", "close": 0.7543, "volume": 2926508.0}, {"date": "2026-05-06", "close": 0.7902, "volume": 4889328.0}, {"date": "2026-05-07", "close": 0.8484, "volume": 4632452.0}, {"date": "2026-05-08", "close": 1.0, "volume": 10295620.0}, {"date": "2026-05-11", "close": 0.9981, "volume": 15258440.0}, {"date": "2026-05-12", "close": 1.0, "volume": 9925428.0}, {"date": "2026-05-13", "close": 0.9595, "volume": 4121429.0}, {"date": "2026-05-14", "close": 0.935, "volume": 5631896.0}, {"date": "2026-05-15", "close": 0.8573, "volume": 7262818.0}, {"date": "2026-05-18", "close": 0.783, "volume": 5503982.0}, {"date": "2026-05-19", "close": 0.7875, "volume": 2957916.0}, {"date": "2026-05-20", "close": 0.8081, "volume": 1992465.0}, {"date": "2026-05-21", "close": 0.79, "volume": 2525874.0}, {"date": "2026-05-22", "close": 0.7725, "volume": 1635550.0}, {"date": "2026-05-26", "close": 0.782, "volume": 2622935.0}, {"date": "2026-05-27", "close": 0.7921, "volume": 3132088.0}, {"date": "2026-05-28", "close": 0.7989, "volume": 2685623.0}, {"date": "2026-05-29", "close": 0.869, "volume": 5087682.0}, {"date": "2026-06-01", "close": 0.87, "volume": 4658918.0}, {"date": "2026-06-02", "close": 0.79, "volume": 5650597.0}, {"date": "2026-06-03", "close": 0.7858, "volume": 5417782.0}, {"date": "2026-06-04", "close": 0.7721, "volume": 2256711.0}, {"date": "2026-06-05", "close": 0.7281, "volume": 4521820.0}, {"date": "2026-06-08", "close": 0.6864, "volume": 4167237.0}, {"date": "2026-06-09", "close": 0.71, "volume": 2786292.0}, {"date": "2026-06-10", "close": 0.6983, "volume": 2063674.0}, {"date": "2026-06-11", "close": 0.7198, "volume": 2911690.0}, {"date": "2026-06-12", "close": 0.7118, "volume": 1416302.0}, {"date": "2026-06-15", "close": 0.7187, "volume": 2131793.0}, {"date": "2026-06-16", "close": 0.68, "volume": 3476501.0}, {"date": "2026-06-17", "close": 0.7115, "volume": 2985565.0}, {"date": "2026-06-18", "close": 0.7306, "volume": 2551532.0}, {"date": "2026-06-22", "close": 0.7, "volume": 2036526.0}, {"date": "2026-06-23", "close": 0.726, "volume": 2427106.0}, {"date": "2026-06-24", "close": 0.7309, "volume": 1861778.0}, {"date": "2026-06-25", "close": 0.71, "volume": 1308344.0}, {"date": "2026-06-26", "close": 0.7175, "volume": 1209501.0}, {"date": "2026-06-29", "close": 0.7349, "volume": 1612957.0}, {"date": "2026-06-30", "close": 0.7391, "volume": 996999.0}, {"date": "2026-07-01", "close": 0.7459, "volume": 1238619.0}, {"date": "2026-07-02", "close": 0.7869, "volume": 2180050.0}, {"date": "2026-07-06", "close": 0.8654, "volume": 7106768.0}, {"date": "2026-07-07", "close": 0.92, "volume": 6090925.0}, {"date": "2026-07-08", "close": 0.8799, "volume": 3896241.0}, {"date": "2026-07-09", "close": 0.85, "volume": 3575815.0}, {"date": "2026-07-10", "close": 0.8704, "volume": 3850065.0}, {"date": "2026-07-13", "close": 0.8365, "volume": 2374509.0}, {"date": "2026-07-14", "close": 0.8646, "volume": 1890621.0}, {"date": "2026-07-15", "close": 0.8432, "volume": 1835846.0}, {"date": "2026-07-16", "close": 0.8376, "volume": 2379084.0}, {"date": "2026-07-17", "close": 0.817, "volume": 1767864.0}, {"date": "2026-07-20", "close": 0.8182, "volume": 1603028.0}, {"date": "2026-07-21", "close": 0.8246, "volume": 1238288.0}, {"date": "2026-07-22", "close": 0.789, "volume": 1371544.0}, {"date": "2026-07-23", "close": 0.7731, "volume": 1406927.0}, {"date": "2026-07-24", "close": 0.775, "volume": 1795764.0}], "refreshing": true}