{"ticker": "TSHA", "overview": {"name": "Taysha Gene Therapies, 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": "TSHA", "has_prices": true, "as_of": "2026-07-24", "last": 5.52, "prev_close": 5.83, "change": -0.3100000000000005, "change_pct": -0.05317324185248722, "session_volume": 1812523.0, "vwap_5": 5.664826046249514, "vwap_20": 6.198385186668887, "vwap_60": 6.14054060320796, "vwap_250": 4.784610055040858, "high_52w": 6.98, "low_52w": 3.83, "avg_volume_20": 3700454.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001231919-26-000928", "src": "13DG", "ticker": "TSHA", "cik": "1806310", "company": "Taysha Gene Therapies, Inc.", "company_raw": "Taysha Gene Therapies, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 9.9% passive stake in TSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001231919-26-000928-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000895421-26-000269", "src": "13DG", "ticker": "TSHA", "cik": "1806310", "company": "Taysha Gene Therapies, Inc.", "company_raw": "Taysha Gene Therapies, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "MORGAN STANLEY moves to a 5.1% passive stake in TSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001493215-26-000122", "src": "13DG", "ticker": "TSHA", "cik": "1806310", "company": "Taysha Gene Therapies, Inc.", "company_raw": "Taysha Gene Therapies, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RTW INVESTMENTS, LP moves to a 7% passive stake in TSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000902664-26-002553", "src": "13DG", "ticker": "TSHA", "cik": "1806310", "company": "Taysha Gene Therapies, Inc.", "company_raw": "Taysha Gene Therapies, Inc.", "who": "Taysha Gene Therapies, Inc.", "who_key": "Taysha Gene Therapies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Taysha Gene Therapies, Inc. moves to a 6.3% passive stake in TSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1806310/0000902664-26-002553-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "recent_buys": [], "institutional": [{"id": "13DG-0001231919-26-000928", "src": "13DG", "ticker": "TSHA", "cik": "1806310", "company": "Taysha Gene Therapies, Inc.", "company_raw": "Taysha Gene Therapies, Inc.", "who": "RA Capital Management, L.P.", "who_key": "RA CAPITAL MANAGEMENT, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RA CAPITAL MANAGEMENT, L.P. moves to a 9.9% passive stake in TSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1346824/0001231919-26-000928-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000895421-26-000269", "src": "13DG", "ticker": "TSHA", "cik": "1806310", "company": "Taysha Gene Therapies, Inc.", "company_raw": "Taysha Gene Therapies, Inc.", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "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": "MORGAN STANLEY moves to a 5.1% passive stake in TSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000269-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0001493215-26-000122", "src": "13DG", "ticker": "TSHA", "cik": "1806310", "company": "Taysha Gene Therapies, Inc.", "company_raw": "Taysha Gene Therapies, Inc.", "who": "RTW Investments, LP", "who_key": "RTW INVESTMENTS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "RTW INVESTMENTS, LP moves to a 7% passive stake in TSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1493215/0001493215-26-000122-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0000902664-26-002553", "src": "13DG", "ticker": "TSHA", "cik": "1806310", "company": "Taysha Gene Therapies, Inc.", "company_raw": "Taysha Gene Therapies, Inc.", "who": "Taysha Gene Therapies, Inc.", "who_key": "Taysha Gene Therapies, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Taysha Gene Therapies, Inc. moves to a 6.3% passive stake in TSHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1806310/0000902664-26-002553-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "Taysha Gene Therapies, Inc. - Common Stock", "new_value": "Taysha Gene Therapies, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001806310", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001806310", "applied": 1, "detected_at": "2026-10-28T01:46:28.526079"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TSHA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 17.83, "volume": 106516.0}, {"date": "2021-07-28", "close": 18.0, "volume": 121151.0}, {"date": "2021-07-29", "close": 17.31, "volume": 79220.0}, {"date": "2021-07-30", "close": 17.29, "volume": 118255.0}, {"date": "2021-08-02", "close": 17.95, "volume": 92055.0}, {"date": "2021-08-03", "close": 17.99, "volume": 71569.0}, {"date": "2021-08-04", "close": 17.63, "volume": 76140.0}, {"date": "2021-08-05", "close": 18.0, "volume": 51208.0}, {"date": "2021-08-06", "close": 17.97, "volume": 32459.0}, {"date": "2021-08-09", "close": 17.87, "volume": 30415.0}, {"date": "2021-08-10", "close": 18.09, "volume": 57741.0}, {"date": "2021-08-11", "close": 17.71, "volume": 61880.0}, {"date": "2021-08-12", "close": 17.47, "volume": 62794.0}, {"date": "2021-08-13", "close": 17.38, "volume": 67814.0}, {"date": "2021-08-16", "close": 15.82, "volume": 102676.0}, {"date": "2021-08-17", "close": 17.5, "volume": 178586.0}, {"date": "2021-08-18", "close": 17.0, "volume": 76391.0}, {"date": "2021-08-19", "close": 16.29, "volume": 71169.0}, {"date": "2021-08-20", "close": 16.93, "volume": 103447.0}, {"date": "2021-08-23", "close": 18.0, "volume": 52311.0}, {"date": "2021-08-24", "close": 17.82, "volume": 56857.0}, {"date": "2021-08-25", "close": 18.0, "volume": 86567.0}, {"date": "2021-08-26", "close": 18.18, "volume": 62027.0}, {"date": "2021-08-27", "close": 19.7, "volume": 89559.0}, {"date": "2021-08-30", "close": 19.53, "volume": 81299.0}, {"date": "2021-08-31", "close": 19.88, "volume": 115990.0}, {"date": "2021-09-01", "close": 20.32, "volume": 63901.0}, {"date": "2021-09-02", "close": 20.68, "volume": 55858.0}, {"date": "2021-09-03", "close": 19.6, "volume": 41760.0}, {"date": "2021-09-07", "close": 21.57, "volume": 153337.0}, {"date": "2021-09-08", "close": 19.82, "volume": 95541.0}, {"date": "2021-09-09", "close": 20.09, "volume": 66670.0}, {"date": "2021-09-10", "close": 20.27, "volume": 66010.0}, {"date": "2021-09-13", "close": 20.36, "volume": 78433.0}, {"date": "2021-09-14", "close": 19.95, "volume": 77606.0}, {"date": "2021-09-15", "close": 20.88, "volume": 59365.0}, {"date": "2021-09-16", "close": 20.95, "volume": 72409.0}, {"date": "2021-09-17", "close": 19.9, "volume": 625447.0}, {"date": "2021-09-20", "close": 18.5, "volume": 160273.0}, {"date": "2021-09-21", "close": 18.51, "volume": 45647.0}, {"date": "2021-09-22", "close": 18.98, "volume": 53048.0}, {"date": "2021-09-23", "close": 20.02, "volume": 67996.0}, {"date": "2021-09-24", "close": 20.04, "volume": 54213.0}, {"date": "2021-09-27", "close": 20.25, "volume": 75509.0}, {"date": "2021-09-28", "close": 19.98, "volume": 48583.0}, {"date": "2021-09-29", "close": 19.14, "volume": 48862.0}, {"date": "2021-09-30", "close": 18.62, "volume": 42520.0}, {"date": "2021-10-01", "close": 19.2, "volume": 53538.0}, {"date": "2021-10-04", "close": 18.58, "volume": 94032.0}, {"date": "2021-10-05", "close": 19.13, "volume": 64609.0}, {"date": "2021-10-06", "close": 18.26, "volume": 97013.0}, {"date": "2021-10-07", "close": 18.52, "volume": 60389.0}, {"date": "2021-10-08", "close": 18.63, "volume": 27153.0}, {"date": "2021-10-11", "close": 18.4, "volume": 28672.0}, {"date": "2021-10-12", "close": 18.49, "volume": 43575.0}, {"date": "2021-10-13", "close": 18.62, "volume": 49147.0}, {"date": "2021-10-14", "close": 18.44, "volume": 44257.0}, {"date": "2021-10-15", "close": 17.88, "volume": 133991.0}, {"date": "2021-10-18", "close": 17.1, "volume": 131592.0}, {"date": "2021-10-19", "close": 17.63, "volume": 206067.0}, {"date": "2021-10-20", "close": 17.06, "volume": 109204.0}, {"date": "2021-10-21", "close": 16.49, "volume": 156735.0}, {"date": "2021-10-22", "close": 15.75, "volume": 142427.0}, {"date": "2021-10-25", "close": 15.95, "volume": 224373.0}, {"date": "2021-10-26", "close": 16.15, "volume": 217262.0}, {"date": "2021-10-27", "close": 16.17, "volume": 273074.0}, {"date": "2021-10-28", "close": 16.25, "volume": 239384.0}, {"date": "2021-10-29", "close": 15.64, "volume": 197315.0}, {"date": "2021-11-01", "close": 16.47, "volume": 482884.0}, {"date": "2021-11-02", "close": 16.64, "volume": 277518.0}, {"date": "2021-11-03", "close": 16.72, "volume": 259166.0}, {"date": "2021-11-04", "close": 16.27, "volume": 183679.0}, {"date": "2021-11-05", "close": 15.39, "volume": 228899.0}, {"date": "2021-11-08", "close": 15.29, "volume": 220255.0}, {"date": "2021-11-09", "close": 14.97, "volume": 293524.0}, {"date": "2021-11-10", "close": 15.74, "volume": 279271.0}, {"date": "2021-11-11", "close": 15.0, "volume": 124407.0}, {"date": "2021-11-12", "close": 14.94, "volume": 120866.0}, {"date": "2021-11-15", "close": 14.5, "volume": 133581.0}, {"date": "2021-11-16", "close": 14.72, "volume": 184245.0}, {"date": "2021-11-17", "close": 14.4, "volume": 76461.0}, {"date": "2021-11-18", "close": 13.8, "volume": 201929.0}, {"date": "2021-11-19", "close": 13.49, "volume": 106983.0}, {"date": "2021-11-22", "close": 11.78, "volume": 472371.0}, {"date": "2021-11-23", "close": 12.84, "volume": 203621.0}, {"date": "2021-11-24", "close": 13.38, "volume": 89956.0}, {"date": "2021-11-26", "close": 12.69, "volume": 81504.0}, {"date": "2021-11-29", "close": 12.53, "volume": 106600.0}, {"date": "2021-11-30", "close": 12.98, "volume": 270232.0}, {"date": "2021-12-01", "close": 12.34, "volume": 96970.0}, {"date": "2021-12-02", "close": 13.09, "volume": 122257.0}, {"date": "2021-12-03", "close": 12.45, "volume": 142493.0}, {"date": "2021-12-06", "close": 12.95, "volume": 100815.0}, {"date": "2021-12-07", "close": 14.48, "volume": 158533.0}, {"date": "2021-12-08", "close": 14.04, "volume": 108231.0}, {"date": "2021-12-09", "close": 14.21, "volume": 144125.0}, {"date": "2021-12-10", "close": 13.58, "volume": 93838.0}, {"date": "2021-12-13", "close": 14.28, "volume": 227801.0}, {"date": "2021-12-14", "close": 14.26, "volume": 336005.0}, {"date": "2021-12-15", "close": 14.24, "volume": 266972.0}, {"date": "2021-12-16", "close": 14.74, "volume": 165909.0}, {"date": "2021-12-17", "close": 15.02, "volume": 904915.0}, {"date": "2021-12-20", "close": 13.87, "volume": 122456.0}, {"date": "2021-12-21", "close": 13.52, "volume": 211362.0}, {"date": "2021-12-22", "close": 13.17, "volume": 226769.0}, {"date": "2021-12-23", "close": 12.75, "volume": 163039.0}, {"date": "2021-12-27", "close": 12.67, "volume": 305701.0}, {"date": "2021-12-28", "close": 11.98, "volume": 113842.0}, {"date": "2021-12-29", "close": 11.43, "volume": 154684.0}, {"date": "2021-12-30", "close": 11.74, "volume": 84698.0}, {"date": "2021-12-31", "close": 11.65, "volume": 82642.0}, {"date": "2022-01-03", "close": 11.86, "volume": 91209.0}, {"date": "2022-01-04", "close": 11.3, "volume": 93575.0}, {"date": "2022-01-05", "close": 10.88, "volume": 163485.0}, {"date": "2022-01-06", "close": 10.92, "volume": 76335.0}, {"date": "2022-01-07", "close": 10.78, "volume": 91201.0}, {"date": "2022-01-10", "close": 10.38, "volume": 115204.0}, {"date": "2022-01-11", "close": 10.58, "volume": 58621.0}, {"date": "2022-01-12", "close": 10.0, "volume": 90926.0}, {"date": "2022-01-13", "close": 9.51, "volume": 203623.0}, {"date": "2022-01-14", "close": 9.53, "volume": 124693.0}, {"date": "2022-01-18", "close": 8.88, "volume": 132551.0}, {"date": "2022-01-19", "close": 8.61, "volume": 129690.0}, {"date": "2022-01-20", "close": 8.17, "volume": 107140.0}, {"date": "2022-01-21", "close": 7.93, "volume": 136987.0}, {"date": "2022-01-24", "close": 8.35, "volume": 161136.0}, {"date": "2022-01-25", "close": 8.41, "volume": 74588.0}, {"date": "2022-01-26", "close": 7.65, "volume": 908123.0}, {"date": "2022-01-27", "close": 6.82, "volume": 225662.0}, {"date": "2022-01-28", "close": 7.18, "volume": 123793.0}, {"date": "2022-01-31", "close": 7.95, "volume": 196253.0}, {"date": "2022-02-01", "close": 8.2, "volume": 294770.0}, {"date": "2022-02-02", "close": 7.66, "volume": 423971.0}, {"date": "2022-02-03", "close": 7.78, "volume": 272505.0}, {"date": "2022-02-04", "close": 7.94, "volume": 581506.0}, {"date": "2022-02-07", "close": 8.04, "volume": 614604.0}, {"date": "2022-02-08", "close": 7.76, "volume": 253990.0}, {"date": "2022-02-09", "close": 8.02, "volume": 273079.0}, {"date": "2022-02-10", "close": 7.6, "volume": 260067.0}, {"date": "2022-02-11", "close": 7.37, "volume": 208312.0}, {"date": "2022-02-14", "close": 7.35, "volume": 134677.0}, {"date": "2022-02-15", "close": 7.83, "volume": 265781.0}, {"date": "2022-02-16", "close": 7.56, "volume": 104813.0}, {"date": "2022-02-17", "close": 6.91, "volume": 164142.0}, {"date": "2022-02-18", "close": 6.48, "volume": 183457.0}, {"date": "2022-02-22", "close": 6.12, "volume": 581413.0}, {"date": "2022-02-23", "close": 5.96, "volume": 306671.0}, {"date": "2022-02-24", "close": 6.25, "volume": 481995.0}, {"date": "2022-02-25", "close": 6.49, "volume": 158452.0}, {"date": "2022-02-28", "close": 6.37, "volume": 238677.0}, {"date": "2022-03-01", "close": 6.58, "volume": 226196.0}, {"date": "2022-03-02", "close": 6.39, "volume": 164063.0}, {"date": "2022-03-03", "close": 6.09, "volume": 171316.0}, {"date": "2022-03-04", "close": 5.72, "volume": 233789.0}, {"date": "2022-03-07", "close": 5.74, "volume": 171361.0}, {"date": "2022-03-08", "close": 5.85, "volume": 147832.0}, {"date": "2022-03-09", "close": 6.5, "volume": 241738.0}, {"date": "2022-03-10", "close": 6.38, "volume": 119155.0}, {"date": "2022-03-11", "close": 5.95, "volume": 208217.0}, {"date": "2022-03-14", "close": 5.225, "volume": 167261.0}, {"date": "2022-03-15", "close": 5.35, "volume": 180498.0}, {"date": "2022-03-16", "close": 5.9, "volume": 224301.0}, {"date": "2022-03-17", "close": 6.23, "volume": 380162.0}, {"date": "2022-03-18", "close": 6.54, "volume": 273107.0}, {"date": "2022-03-21", "close": 6.31, "volume": 189155.0}, {"date": "2022-03-22", "close": 6.41, "volume": 137860.0}, {"date": "2022-03-23", "close": 6.2, "volume": 143940.0}, {"date": "2022-03-24", "close": 6.24, "volume": 128288.0}, {"date": "2022-03-25", "close": 5.92, "volume": 187585.0}, {"date": "2022-03-28", "close": 5.8, "volume": 192508.0}, {"date": "2022-03-29", "close": 6.08, "volume": 162609.0}, {"date": "2022-03-30", "close": 6.15, "volume": 243810.0}, {"date": "2022-03-31", "close": 6.52, "volume": 319893.0}, {"date": "2022-04-01", "close": 6.34, "volume": 241258.0}, {"date": "2022-04-04", "close": 6.77, "volume": 570501.0}, {"date": "2022-04-05", "close": 6.67, "volume": 315067.0}, {"date": "2022-04-06", "close": 6.52, "volume": 241925.0}, {"date": "2022-04-07", "close": 6.34, "volume": 132938.0}, {"date": "2022-04-08", "close": 5.91, "volume": 149310.0}, {"date": "2022-04-11", "close": 5.79, "volume": 161704.0}, {"date": "2022-04-12", "close": 5.65, "volume": 2195387.0}, {"date": "2022-04-13", "close": 5.91, "volume": 161964.0}, {"date": "2022-04-14", "close": 5.54, "volume": 151090.0}, {"date": "2022-04-18", "close": 5.13, "volume": 287532.0}, {"date": "2022-04-19", "close": 5.42, "volume": 252079.0}, {"date": "2022-04-20", "close": 5.22, "volume": 166990.0}, {"date": "2022-04-21", "close": 4.98, "volume": 357906.0}, {"date": "2022-04-22", "close": 4.68, "volume": 223892.0}, {"date": "2022-04-25", "close": 4.76, "volume": 126351.0}, {"date": "2022-04-26", "close": 4.35, "volume": 227459.0}, {"date": "2022-04-27", "close": 4.42, "volume": 257821.0}, {"date": "2022-04-28", "close": 4.22, "volume": 323729.0}, {"date": "2022-04-29", "close": 3.66, "volume": 342786.0}, {"date": "2022-05-02", "close": 3.94, "volume": 278574.0}, {"date": "2022-05-03", "close": 4.29, "volume": 223955.0}, {"date": "2022-05-04", "close": 4.27, "volume": 250272.0}, {"date": "2022-05-05", "close": 3.97, "volume": 275998.0}, {"date": "2022-05-06", "close": 3.65, "volume": 172968.0}, {"date": "2022-05-09", "close": 3.59, "volume": 406048.0}, {"date": "2022-05-10", "close": 3.73, "volume": 181011.0}, {"date": "2022-05-11", "close": 3.19, "volume": 170648.0}, {"date": "2022-05-12", "close": 3.07, "volume": 391026.0}, {"date": "2022-05-13", "close": 3.44, "volume": 201291.0}, {"date": "2022-05-16", "close": 3.32, "volume": 388347.0}, {"date": "2022-05-17", "close": 3.3, "volume": 170724.0}, {"date": "2022-05-18", "close": 3.03, "volume": 266373.0}, {"date": "2022-05-19", "close": 2.98, "volume": 235295.0}, {"date": "2022-05-20", "close": 2.77, "volume": 360569.0}, {"date": "2022-05-23", "close": 2.7, "volume": 275345.0}, {"date": "2022-05-24", "close": 2.57, "volume": 209332.0}, {"date": "2022-05-25", "close": 2.49, "volume": 222625.0}, {"date": "2022-05-26", "close": 2.62, "volume": 432970.0}, {"date": "2022-05-27", "close": 2.68, "volume": 266902.0}, {"date": "2022-05-31", "close": 2.55, "volume": 792636.0}, {"date": "2022-06-01", "close": 2.47, "volume": 318976.0}, {"date": "2022-06-02", "close": 2.51, "volume": 175800.0}, {"date": "2022-06-03", "close": 2.74, "volume": 248974.0}, {"date": "2022-06-06", "close": 3.11, "volume": 307149.0}, {"date": "2022-06-07", "close": 3.72, "volume": 306464.0}, {"date": "2022-06-08", "close": 3.66, "volume": 182602.0}, {"date": "2022-06-09", "close": 3.58, "volume": 137483.0}, {"date": "2022-06-10", "close": 3.31, "volume": 157816.0}, {"date": "2022-06-13", "close": 2.74, "volume": 356745.0}, {"date": "2022-06-14", "close": 3.01, "volume": 159593.0}, {"date": "2022-06-15", "close": 3.01, "volume": 313578.0}, {"date": "2022-06-16", "close": 2.87, "volume": 277496.0}, {"date": "2022-06-17", "close": 2.81, "volume": 387893.0}, {"date": "2022-06-21", "close": 3.05, "volume": 295627.0}, {"date": "2022-06-22", "close": 3.43, "volume": 388194.0}, {"date": "2022-06-23", "close": 4.04, "volume": 420134.0}, {"date": "2022-06-24", "close": 3.96, "volume": 2958122.0}, {"date": "2022-06-27", "close": 4.0, "volume": 120984.0}, {"date": "2022-06-28", "close": 3.95, "volume": 138154.0}, {"date": "2022-06-29", "close": 3.85, "volume": 101362.0}, {"date": "2022-06-30", "close": 3.72, "volume": 101117.0}, {"date": "2022-07-01", "close": 3.45, "volume": 167002.0}, {"date": "2022-07-05", "close": 3.52, "volume": 131890.0}, {"date": "2022-07-06", "close": 3.82, "volume": 196019.0}, {"date": "2022-07-07", "close": 4.13, "volume": 131415.0}, {"date": "2022-07-08", "close": 4.42, "volume": 121436.0}, {"date": "2022-07-11", "close": 4.13, "volume": 86171.0}, {"date": "2022-07-12", "close": 4.43, "volume": 82909.0}, {"date": "2022-07-13", "close": 4.43, "volume": 80460.0}, {"date": "2022-07-14", "close": 4.18, "volume": 80808.0}, {"date": "2022-07-15", "close": 4.26, "volume": 109138.0}, {"date": "2022-07-18", "close": 4.41, "volume": 220345.0}, {"date": "2022-07-19", "close": 4.52, "volume": 72589.0}, {"date": "2022-07-20", "close": 4.79, "volume": 141218.0}, {"date": "2022-07-21", "close": 4.94, "volume": 66281.0}, {"date": "2022-07-22", "close": 4.72, "volume": 101174.0}, {"date": "2022-07-25", "close": 4.37, "volume": 77589.0}, {"date": "2022-07-26", "close": 4.32, "volume": 49773.0}, {"date": "2022-07-27", "close": 4.53, "volume": 78167.0}, {"date": "2022-07-28", "close": 4.33, "volume": 62270.0}, {"date": "2022-07-29", "close": 4.07, "volume": 96065.0}, {"date": "2022-08-01", "close": 4.1, "volume": 217605.0}, {"date": "2022-08-02", "close": 4.1, "volume": 40496.0}, {"date": "2022-08-03", "close": 4.34, "volume": 43074.0}, {"date": "2022-08-04", "close": 4.28, "volume": 54137.0}, {"date": "2022-08-05", "close": 4.3, "volume": 88866.0}, {"date": "2022-08-08", "close": 4.58, "volume": 74800.0}, {"date": "2022-08-09", "close": 4.82, "volume": 206286.0}, {"date": "2022-08-10", "close": 4.88, "volume": 64548.0}, {"date": "2022-08-11", "close": 3.95, "volume": 353942.0}, {"date": "2022-08-12", "close": 4.1, "volume": 160960.0}, {"date": "2022-08-15", "close": 4.34, "volume": 89004.0}, {"date": "2022-08-16", "close": 4.08, "volume": 58569.0}, {"date": "2022-08-17", "close": 3.94, "volume": 50190.0}, {"date": "2022-08-18", "close": 3.88, "volume": 52825.0}, {"date": "2022-08-19", "close": 3.74, "volume": 78259.0}, {"date": "2022-08-22", "close": 3.43, "volume": 69278.0}, {"date": "2022-08-23", "close": 3.47, "volume": 28540.0}, {"date": "2022-08-24", "close": 3.66, "volume": 23338.0}, {"date": "2022-08-25", "close": 3.46, "volume": 46493.0}, {"date": "2022-08-26", "close": 3.28, "volume": 68609.0}, {"date": "2022-08-29", "close": 3.16, "volume": 102754.0}, {"date": "2022-08-30", "close": 3.07, "volume": 46023.0}, {"date": "2022-08-31", "close": 3.16, "volume": 39093.0}, {"date": "2022-09-01", "close": 3.23, "volume": 58550.0}, {"date": "2022-09-02", "close": 3.16, "volume": 56113.0}, {"date": "2022-09-06", "close": 3.08, "volume": 72946.0}, {"date": "2022-09-07", "close": 3.06, "volume": 39687.0}, {"date": "2022-09-08", "close": 3.07, "volume": 26614.0}, {"date": "2022-09-09", "close": 3.42, "volume": 56876.0}, {"date": "2022-09-12", "close": 3.68, "volume": 212921.0}, {"date": "2022-09-13", "close": 3.62, "volume": 60421.0}, {"date": "2022-09-14", "close": 3.23, "volume": 195099.0}, {"date": "2022-09-15", "close": 3.11, "volume": 81914.0}, {"date": "2022-09-16", "close": 2.83, "volume": 253036.0}, {"date": "2022-09-19", "close": 2.64, "volume": 80237.0}, {"date": "2022-09-20", "close": 2.5, "volume": 204100.0}, {"date": "2022-09-21", "close": 2.27, "volume": 377047.0}, {"date": "2022-09-22", "close": 2.05, "volume": 113841.0}, {"date": "2022-09-23", "close": 1.89, "volume": 77436.0}, {"date": "2022-09-26", "close": 1.76, "volume": 253594.0}, {"date": "2022-09-27", "close": 1.8, "volume": 114023.0}, {"date": "2022-09-28", "close": 2.08, "volume": 144471.0}, {"date": "2022-09-29", "close": 2.02, "volume": 108814.0}, {"date": "2022-09-30", "close": 1.93, "volume": 106372.0}, {"date": "2022-10-03", "close": 2.13, "volume": 134341.0}, {"date": "2022-10-04", "close": 2.08, "volume": 84865.0}, {"date": "2022-10-05", "close": 1.97, "volume": 151960.0}, {"date": "2022-10-06", "close": 1.88, "volume": 90638.0}, {"date": "2022-10-07", "close": 1.8, "volume": 99829.0}, {"date": "2022-10-10", "close": 1.81, "volume": 75491.0}, {"date": "2022-10-11", "close": 1.72, "volume": 57288.0}, {"date": "2022-10-12", "close": 1.68, "volume": 130307.0}, {"date": "2022-10-13", "close": 1.66, "volume": 47192.0}, {"date": "2022-10-14", "close": 1.59, "volume": 91311.0}, {"date": "2022-10-17", "close": 1.6, "volume": 70047.0}, {"date": "2022-10-18", "close": 1.51, "volume": 328379.0}, {"date": "2022-10-19", "close": 1.39, "volume": 190556.0}, {"date": "2022-10-20", "close": 1.44, "volume": 142511.0}, {"date": "2022-10-21", "close": 1.46, "volume": 248691.0}, {"date": "2022-10-24", "close": 1.51, "volume": 274192.0}, {"date": "2022-10-25", "close": 2.98, "volume": 92839910.0}, {"date": "2022-10-26", "close": 2.16, "volume": 8751034.0}, {"date": "2022-10-27", "close": 1.71, "volume": 12803860.0}, {"date": "2022-10-28", "close": 1.73, "volume": 1958519.0}, {"date": "2022-10-31", "close": 1.72, "volume": 1270260.0}, {"date": "2022-11-01", "close": 1.82, "volume": 2550697.0}, {"date": "2022-11-02", "close": 1.75, "volume": 1249326.0}, {"date": "2022-11-03", "close": 1.95, "volume": 3768771.0}, {"date": "2022-11-04", "close": 1.99, "volume": 2223655.0}, {"date": "2022-11-07", "close": 2.0, "volume": 1277849.0}, {"date": "2022-11-08", "close": 2.2, "volume": 3126575.0}, {"date": "2022-11-09", "close": 1.89, "volume": 2999083.0}, {"date": "2022-11-10", "close": 1.95, "volume": 1766612.0}, {"date": "2022-11-11", "close": 2.18, "volume": 1601483.0}, {"date": "2022-11-14", "close": 2.32, "volume": 1668649.0}, {"date": "2022-11-15", "close": 2.2, "volume": 1408421.0}, {"date": "2022-11-16", "close": 2.44, "volume": 1212618.0}, {"date": "2022-11-17", "close": 2.35, "volume": 973968.0}, {"date": "2022-11-18", "close": 2.3, "volume": 1136074.0}, {"date": "2022-11-21", "close": 2.22, "volume": 567710.0}, {"date": "2022-11-22", "close": 2.25, "volume": 649983.0}, {"date": "2022-11-23", "close": 2.34, "volume": 455129.0}, {"date": "2022-11-25", "close": 2.33, "volume": 109351.0}, {"date": "2022-11-28", "close": 2.19, "volume": 378771.0}, {"date": "2022-11-29", "close": 2.16, "volume": 625668.0}, {"date": "2022-11-30", "close": 2.21, "volume": 629831.0}, {"date": "2022-12-01", "close": 2.18, "volume": 173996.0}, {"date": "2022-12-02", "close": 2.35, "volume": 311112.0}, {"date": "2022-12-05", "close": 2.29, "volume": 328121.0}, {"date": "2022-12-06", "close": 2.18, "volume": 449002.0}, {"date": "2022-12-07", "close": 2.04, "volume": 456533.0}, {"date": "2022-12-08", "close": 2.05, "volume": 450738.0}, {"date": "2022-12-09", "close": 2.21, "volume": 984141.0}, {"date": "2022-12-12", "close": 2.34, "volume": 457886.0}, {"date": "2022-12-13", "close": 2.29, "volume": 540869.0}, {"date": "2022-12-14", "close": 2.37, "volume": 498586.0}, {"date": "2022-12-15", "close": 2.3, "volume": 248172.0}, {"date": "2022-12-16", "close": 2.14, "volume": 732043.0}, {"date": "2022-12-19", "close": 1.94, "volume": 1093975.0}, {"date": "2022-12-20", "close": 1.97, "volume": 754110.0}, {"date": "2022-12-21", "close": 1.96, "volume": 360892.0}, {"date": "2022-12-22", "close": 1.99, "volume": 771327.0}, {"date": "2022-12-23", "close": 2.08, "volume": 764531.0}, {"date": "2022-12-27", "close": 1.91, "volume": 670407.0}, {"date": "2022-12-28", "close": 1.94, "volume": 561052.0}, {"date": "2022-12-29", "close": 2.2, "volume": 687742.0}, {"date": "2022-12-30", "close": 2.26, "volume": 515218.0}, {"date": "2023-01-03", "close": 2.2, "volume": 411810.0}, {"date": "2023-01-04", "close": 2.12, "volume": 522698.0}, {"date": "2023-01-05", "close": 2.04, "volume": 479512.0}, {"date": "2023-01-06", "close": 2.01, "volume": 257211.0}, {"date": "2023-01-09", "close": 1.97, "volume": 322435.0}, {"date": "2023-01-10", "close": 2.14, "volume": 209685.0}, {"date": "2023-01-11", "close": 2.12, "volume": 544711.0}, {"date": "2023-01-12", "close": 2.14, "volume": 295360.0}, {"date": "2023-01-13", "close": 2.3, "volume": 406924.0}, {"date": "2023-01-17", "close": 2.3, "volume": 316048.0}, {"date": "2023-01-18", "close": 2.08, "volume": 391144.0}, {"date": "2023-01-19", "close": 1.95, "volume": 572402.0}, {"date": "2023-01-20", "close": 1.94, "volume": 663227.0}, {"date": "2023-01-23", "close": 1.9, "volume": 535252.0}, {"date": "2023-01-24", "close": 1.89, "volume": 261138.0}, {"date": "2023-01-25", "close": 1.89, "volume": 309909.0}, {"date": "2023-01-26", "close": 1.85, "volume": 300361.0}, {"date": "2023-01-27", "close": 1.76, "volume": 719391.0}, {"date": "2023-01-30", "close": 1.54, "volume": 1107572.0}, {"date": "2023-01-31", "close": 1.64, "volume": 789202.0}, {"date": "2023-02-01", "close": 1.21, "volume": 5646678.0}, {"date": "2023-02-02", "close": 1.18, "volume": 1405242.0}, {"date": "2023-02-03", "close": 1.21, "volume": 757157.0}, {"date": "2023-02-06", "close": 1.23, "volume": 877885.0}, {"date": "2023-02-07", "close": 1.16, "volume": 665160.0}, {"date": "2023-02-08", "close": 1.13, "volume": 321067.0}, {"date": "2023-02-09", "close": 1.05, "volume": 735272.0}, {"date": "2023-02-10", "close": 1.07, "volume": 521350.0}, {"date": "2023-02-13", "close": 1.07, "volume": 354390.0}, {"date": "2023-02-14", "close": 1.05, "volume": 346993.0}, {"date": "2023-02-15", "close": 1.08, "volume": 253480.0}, {"date": "2023-02-16", "close": 1.08, "volume": 276044.0}, {"date": "2023-02-17", "close": 1.13, "volume": 480401.0}, {"date": "2023-02-21", "close": 1.11, "volume": 193475.0}, {"date": "2023-02-22", "close": 1.07, "volume": 252472.0}, {"date": "2023-02-23", "close": 1.01, "volume": 814046.0}, {"date": "2023-02-24", "close": 0.9541, "volume": 520782.0}, {"date": "2023-02-27", "close": 0.9601, "volume": 172065.0}, {"date": "2023-02-28", "close": 1.01, "volume": 154348.0}, {"date": "2023-03-01", "close": 1.04, "volume": 247404.0}, {"date": "2023-03-02", "close": 1.06, "volume": 360463.0}, {"date": "2023-03-03", "close": 1.08, "volume": 249694.0}, {"date": "2023-03-06", "close": 1.02, "volume": 160650.0}, {"date": "2023-03-07", "close": 1.04, "volume": 212424.0}, {"date": "2023-03-08", "close": 1.05, "volume": 261799.0}, {"date": "2023-03-09", "close": 1.02, "volume": 194711.0}, {"date": "2023-03-10", "close": 0.9156, "volume": 403333.0}, {"date": "2023-03-13", "close": 0.9431, "volume": 193252.0}, {"date": "2023-03-14", "close": 0.9064, "volume": 222073.0}, {"date": "2023-03-15", "close": 0.8783, "volume": 180125.0}, {"date": "2023-03-16", "close": 0.789, "volume": 750651.0}, {"date": "2023-03-17", "close": 0.7021, "volume": 353263.0}, {"date": "2023-03-20", "close": 0.714, "volume": 318179.0}, {"date": "2023-03-21", "close": 0.7596, "volume": 588366.0}, {"date": "2023-03-22", "close": 0.729, "volume": 419796.0}, {"date": "2023-03-23", "close": 0.6999, "volume": 324387.0}, {"date": "2023-03-24", "close": 0.68, "volume": 560027.0}, {"date": "2023-03-27", "close": 0.695, "volume": 421835.0}, {"date": "2023-03-28", "close": 0.652, "volume": 444796.0}, {"date": "2023-03-29", "close": 0.6501, "volume": 687764.0}, {"date": "2023-03-30", "close": 0.724, "volume": 1007010.0}, {"date": "2023-03-31", "close": 0.7976, "volume": 1130910.0}, {"date": "2023-04-03", "close": 0.77, "volume": 1083394.0}, {"date": "2023-04-04", "close": 0.709, "volume": 564461.0}, {"date": "2023-04-05", "close": 0.69, "volume": 501017.0}, {"date": "2023-04-06", "close": 0.67, "volume": 531658.0}, {"date": "2023-04-10", "close": 0.665, "volume": 243732.0}, {"date": "2023-04-11", "close": 0.6811, "volume": 489719.0}, {"date": "2023-04-12", "close": 0.6755, "volume": 367392.0}, {"date": "2023-04-13", "close": 0.7401, "volume": 475452.0}, {"date": "2023-04-14", "close": 0.8697, "volume": 1492682.0}, {"date": "2023-04-17", "close": 0.818, "volume": 755684.0}, {"date": "2023-04-18", "close": 0.777, "volume": 375771.0}, {"date": "2023-04-19", "close": 0.76, "volume": 298483.0}, {"date": "2023-04-20", "close": 0.72, "volume": 270774.0}, {"date": "2023-04-21", "close": 0.707, "volume": 310020.0}, {"date": "2023-04-24", "close": 0.6658, "volume": 461836.0}, {"date": "2023-04-25", "close": 0.6375, "volume": 354057.0}, {"date": "2023-04-26", "close": 0.6566, "volume": 350628.0}, {"date": "2023-04-27", "close": 0.6675, "volume": 214714.0}, {"date": "2023-04-28", "close": 0.775, "volume": 373807.0}, {"date": "2023-05-01", "close": 0.71, "volume": 310346.0}, {"date": "2023-05-02", "close": 0.7299, "volume": 163747.0}, {"date": "2023-05-03", "close": 0.6749, "volume": 173054.0}, {"date": "2023-05-04", "close": 0.71, "volume": 73099.0}, {"date": "2023-05-05", "close": 0.7058, "volume": 67680.0}, {"date": "2023-05-08", "close": 0.71, "volume": 84428.0}, {"date": "2023-05-09", "close": 0.7075, "volume": 159896.0}, {"date": "2023-05-10", "close": 0.75, "volume": 642212.0}, {"date": "2023-05-11", "close": 0.709, "volume": 145590.0}, {"date": "2023-05-12", "close": 0.6714, "volume": 654408.0}, {"date": "2023-05-15", "close": 0.6931, "volume": 365425.0}, {"date": "2023-05-16", "close": 0.692, "volume": 178149.0}, {"date": "2023-05-17", "close": 0.675, "volume": 149808.0}, {"date": "2023-05-18", "close": 0.7, "volume": 284879.0}, {"date": "2023-05-19", "close": 0.7395, "volume": 453380.0}, {"date": "2023-05-22", "close": 0.7815, "volume": 335798.0}, {"date": "2023-05-23", "close": 0.779, "volume": 585315.0}, {"date": "2023-05-24", "close": 0.7446, "volume": 175955.0}, {"date": "2023-05-25", "close": 0.702, "volume": 339606.0}, {"date": "2023-05-26", "close": 0.7003, "volume": 92721.0}, {"date": "2023-05-30", "close": 0.68, "volume": 72625.0}, {"date": "2023-05-31", "close": 0.6989, "volume": 107034.0}, {"date": "2023-06-01", "close": 0.75, "volume": 218734.0}, {"date": "2023-06-02", "close": 0.79, "volume": 283913.0}, {"date": "2023-06-05", "close": 0.83, "volume": 386414.0}, {"date": "2023-06-06", "close": 0.86, "volume": 204453.0}, {"date": "2023-06-07", "close": 0.8504, "volume": 118466.0}, {"date": "2023-06-08", "close": 0.8423, "volume": 100202.0}, {"date": "2023-06-09", "close": 0.86, "volume": 108902.0}, {"date": "2023-06-12", "close": 0.825, "volume": 178114.0}, {"date": "2023-06-13", "close": 0.7891, "volume": 231335.0}, {"date": "2023-06-14", "close": 0.735, "volume": 144355.0}, {"date": "2023-06-15", "close": 0.765, "volume": 153656.0}, {"date": "2023-06-16", "close": 0.7664, "volume": 189577.0}, {"date": "2023-06-20", "close": 0.6954, "volume": 667138.0}, {"date": "2023-06-21", "close": 0.7001, "volume": 1228887.0}, {"date": "2023-06-22", "close": 0.7155, "volume": 126499.0}, {"date": "2023-06-23", "close": 0.66, "volume": 408609.0}, {"date": "2023-06-26", "close": 0.6047, "volume": 811567.0}, {"date": "2023-06-27", "close": 0.62, "volume": 444489.0}, {"date": "2023-06-28", "close": 0.59, "volume": 301837.0}, {"date": "2023-06-29", "close": 0.665, "volume": 344250.0}, {"date": "2023-06-30", "close": 0.661, "volume": 262536.0}, {"date": "2023-07-03", "close": 0.6305, "volume": 103586.0}, {"date": "2023-07-05", "close": 0.6456, "volume": 153867.0}, {"date": "2023-07-06", "close": 0.6679, "volume": 437968.0}, {"date": "2023-07-07", "close": 0.64, "volume": 157550.0}, {"date": "2023-07-10", "close": 0.6533, "volume": 119569.0}, {"date": "2023-07-11", "close": 0.6685, "volume": 94425.0}, {"date": "2023-07-12", "close": 0.7137, "volume": 419677.0}, {"date": "2023-07-13", "close": 0.7, "volume": 115269.0}, {"date": "2023-07-14", "close": 0.691, "volume": 77161.0}, {"date": "2023-07-17", "close": 0.6959, "volume": 126991.0}, {"date": "2023-07-18", "close": 0.7, "volume": 65218.0}, {"date": "2023-07-19", "close": 0.7026, "volume": 83659.0}, {"date": "2023-07-20", "close": 0.67, "volume": 152699.0}, {"date": "2023-07-21", "close": 0.6893, "volume": 119730.0}, {"date": "2023-07-24", "close": 0.6698, "volume": 131702.0}, {"date": "2023-07-25", "close": 0.67, "volume": 151697.0}, {"date": "2023-07-26", "close": 0.6475, "volume": 101319.0}, {"date": "2023-07-27", "close": 0.6265, "volume": 155339.0}, {"date": "2023-07-28", "close": 0.678, "volume": 142555.0}, {"date": "2023-07-31", "close": 0.6732, "volume": 418132.0}, {"date": "2023-08-01", "close": 0.6775, "volume": 99842.0}, {"date": "2023-08-02", "close": 0.6788, "volume": 86872.0}, {"date": "2023-08-03", "close": 0.6892, "volume": 229389.0}, {"date": "2023-08-04", "close": 0.73, "volume": 276423.0}, {"date": "2023-08-07", "close": 0.72, "volume": 156448.0}, {"date": "2023-08-08", "close": 0.7182, "volume": 199308.0}, {"date": "2023-08-09", "close": 0.7481, "volume": 158986.0}, {"date": "2023-08-10", "close": 0.703, "volume": 284128.0}, {"date": "2023-08-11", "close": 0.739, "volume": 121169.0}, {"date": "2023-08-14", "close": 2.13, "volume": 158886800.0}, {"date": "2023-08-15", "close": 2.18, "volume": 37322260.0}, {"date": "2023-08-16", "close": 1.93, "volume": 7547677.0}, {"date": "2023-08-17", "close": 1.88, "volume": 4283051.0}, {"date": "2023-08-18", "close": 1.92, "volume": 1879143.0}, {"date": "2023-08-21", "close": 1.92, "volume": 1553690.0}, {"date": "2023-08-22", "close": 1.99, "volume": 2113538.0}, {"date": "2023-08-23", "close": 2.22, "volume": 2463063.0}, {"date": "2023-08-24", "close": 2.34, "volume": 18610230.0}, {"date": "2023-08-25", "close": 2.22, "volume": 2039276.0}, {"date": "2023-08-28", "close": 2.38, "volume": 2452026.0}, {"date": "2023-08-29", "close": 3.38, "volume": 15885280.0}, {"date": "2023-08-30", "close": 3.28, "volume": 5702901.0}, {"date": "2023-08-31", "close": 3.2, "volume": 2806553.0}, {"date": "2023-09-01", "close": 3.63, "volume": 3032418.0}, {"date": "2023-09-05", "close": 3.61, "volume": 2770992.0}, {"date": "2023-09-06", "close": 3.59, "volume": 1778486.0}, {"date": "2023-09-07", "close": 3.66, "volume": 1911322.0}, {"date": "2023-09-08", "close": 3.64, "volume": 3803982.0}, {"date": "2023-09-11", "close": 3.5, "volume": 2449646.0}, {"date": "2023-09-12", "close": 3.02, "volume": 4811053.0}, {"date": "2023-09-13", "close": 3.05, "volume": 2983531.0}, {"date": "2023-09-14", "close": 3.38, "volume": 2449952.0}, {"date": "2023-09-15", "close": 3.29, "volume": 3813439.0}, {"date": "2023-09-18", "close": 3.1, "volume": 2675237.0}, {"date": "2023-09-19", "close": 3.26, "volume": 3141677.0}, {"date": "2023-09-20", "close": 3.06, "volume": 1829517.0}, {"date": "2023-09-21", "close": 3.03, "volume": 958968.0}, {"date": "2023-09-22", "close": 2.93, "volume": 2388992.0}, {"date": "2023-09-25", "close": 2.96, "volume": 979693.0}, {"date": "2023-09-26", "close": 2.99, "volume": 1421918.0}, {"date": "2023-09-27", "close": 2.97, "volume": 853000.0}, {"date": "2023-09-28", "close": 3.03, "volume": 1142597.0}, {"date": "2023-09-29", "close": 3.16, "volume": 1086328.0}, {"date": "2023-10-02", "close": 2.885, "volume": 1238744.0}, {"date": "2023-10-03", "close": 2.57, "volume": 1696356.0}, {"date": "2023-10-04", "close": 2.44, "volume": 963320.0}, {"date": "2023-10-05", "close": 2.52, "volume": 1684208.0}, {"date": "2023-10-06", "close": 2.69, "volume": 2139238.0}, {"date": "2023-10-09", "close": 2.68, "volume": 485604.0}, {"date": "2023-10-10", "close": 2.52, "volume": 1106311.0}, {"date": "2023-10-11", "close": 2.47, "volume": 850232.0}, {"date": "2023-10-12", "close": 2.33, "volume": 1336478.0}, {"date": "2023-10-13", "close": 2.26, "volume": 2056887.0}, {"date": "2023-10-16", "close": 2.24, "volume": 2474925.0}, {"date": "2023-10-17", "close": 2.25, "volume": 1884382.0}, {"date": "2023-10-18", "close": 2.14, "volume": 866942.0}, {"date": "2023-10-19", "close": 2.07, "volume": 946080.0}, {"date": "2023-10-20", "close": 2.13, "volume": 784121.0}, {"date": "2023-10-23", "close": 2.18, "volume": 2413579.0}, {"date": "2023-10-24", "close": 2.25, "volume": 2255867.0}, {"date": "2023-10-25", "close": 2.53, "volume": 2759581.0}, {"date": "2023-10-26", "close": 2.43, "volume": 2474990.0}, {"date": "2023-10-27", "close": 2.215, "volume": 1430502.0}, {"date": "2023-10-30", "close": 2.26, "volume": 1073155.0}, {"date": "2023-10-31", "close": 2.34, "volume": 1055099.0}, {"date": "2023-11-01", "close": 2.385, "volume": 1006977.0}, {"date": "2023-11-02", "close": 2.4, "volume": 948804.0}, {"date": "2023-11-03", "close": 2.48, "volume": 1296211.0}, {"date": "2023-11-06", "close": 2.43, "volume": 1994442.0}, {"date": "2023-11-07", "close": 2.42, "volume": 833449.0}, {"date": "2023-11-08", "close": 2.27, "volume": 2028643.0}, {"date": "2023-11-09", "close": 1.75, "volume": 2977363.0}, {"date": "2023-11-10", "close": 1.505, "volume": 4384565.0}, {"date": "2023-11-13", "close": 1.33, "volume": 3002133.0}, {"date": "2023-11-14", "close": 1.33, "volume": 3729862.0}, {"date": "2023-11-15", "close": 1.68, "volume": 17847360.0}, {"date": "2023-11-16", "close": 1.57, "volume": 2666961.0}, {"date": "2023-11-17", "close": 1.7, "volume": 1949139.0}, {"date": "2023-11-20", "close": 1.8, "volume": 1698680.0}, {"date": "2023-11-21", "close": 1.74, "volume": 1589502.0}, {"date": "2023-11-22", "close": 1.84, "volume": 1388186.0}, {"date": "2023-11-24", "close": 1.89, "volume": 608641.0}, {"date": "2023-11-27", "close": 1.8, "volume": 2679272.0}, {"date": "2023-11-28", "close": 1.79, "volume": 2904881.0}, {"date": "2023-11-29", "close": 1.82, "volume": 2558100.0}, {"date": "2023-11-30", "close": 1.76, "volume": 2490283.0}, {"date": "2023-12-01", "close": 1.84, "volume": 1640617.0}, {"date": "2023-12-04", "close": 1.82, "volume": 2034878.0}, {"date": "2023-12-05", "close": 1.78, "volume": 993476.0}, {"date": "2023-12-06", "close": 1.7, "volume": 1619823.0}, {"date": "2023-12-07", "close": 1.7, "volume": 2411134.0}, {"date": "2023-12-08", "close": 1.79, "volume": 1197195.0}, {"date": "2023-12-11", "close": 1.67, "volume": 567037.0}, {"date": "2023-12-12", "close": 1.63, "volume": 1282041.0}, {"date": "2023-12-13", "close": 1.8, "volume": 1639856.0}, {"date": "2023-12-14", "close": 1.55, "volume": 5153830.0}, {"date": "2023-12-15", "close": 1.63, "volume": 4991176.0}, {"date": "2023-12-18", "close": 1.54, "volume": 732428.0}, {"date": "2023-12-19", "close": 1.53, "volume": 3461130.0}, {"date": "2023-12-20", "close": 1.42, "volume": 5131217.0}, {"date": "2023-12-21", "close": 1.48, "volume": 1060764.0}, {"date": "2023-12-22", "close": 1.63, "volume": 1988569.0}, {"date": "2023-12-26", "close": 1.69, "volume": 854030.0}, {"date": "2023-12-27", "close": 1.735, "volume": 869217.0}, {"date": "2023-12-28", "close": 1.78, "volume": 750894.0}, {"date": "2023-12-29", "close": 1.77, "volume": 845697.0}, {"date": "2024-01-02", "close": 1.71, "volume": 1009009.0}, {"date": "2024-01-03", "close": 1.69, "volume": 745357.0}, {"date": "2024-01-04", "close": 1.76, "volume": 1138040.0}, {"date": "2024-01-05", "close": 1.78, "volume": 4595189.0}, {"date": "2024-01-08", "close": 1.84, "volume": 5585451.0}, {"date": "2024-01-09", "close": 1.92, "volume": 4651903.0}, {"date": "2024-01-10", "close": 1.78, "volume": 1960793.0}, {"date": "2024-01-11", "close": 1.67, "volume": 1639531.0}, {"date": "2024-01-12", "close": 1.6, "volume": 814755.0}, {"date": "2024-01-16", "close": 1.53, "volume": 1434580.0}, {"date": "2024-01-17", "close": 1.585, "volume": 1229945.0}, {"date": "2024-01-18", "close": 1.43, "volume": 1164940.0}, {"date": "2024-01-19", "close": 1.44, "volume": 781431.0}, {"date": "2024-01-22", "close": 1.49, "volume": 1896517.0}, {"date": "2024-01-23", "close": 1.5, "volume": 1476274.0}, {"date": "2024-01-24", "close": 1.47, "volume": 1644596.0}, {"date": "2024-01-25", "close": 1.47, "volume": 819250.0}, {"date": "2024-01-26", "close": 1.48, "volume": 611328.0}, {"date": "2024-01-29", "close": 1.6, "volume": 807351.0}, {"date": "2024-01-30", "close": 1.51, "volume": 836669.0}, {"date": "2024-01-31", "close": 1.52, "volume": 934481.0}, {"date": "2024-02-01", "close": 1.56, "volume": 1233713.0}, {"date": "2024-02-02", "close": 1.51, "volume": 857924.0}, {"date": "2024-02-05", "close": 1.56, "volume": 1035206.0}, {"date": "2024-02-06", "close": 1.64, "volume": 1752672.0}, {"date": "2024-02-07", "close": 1.54, "volume": 491941.0}, {"date": "2024-02-08", "close": 1.56, "volume": 539336.0}, {"date": "2024-02-09", "close": 1.68, "volume": 905760.0}, {"date": "2024-02-12", "close": 1.69, "volume": 1115256.0}, {"date": "2024-02-13", "close": 1.46, "volume": 1596843.0}, {"date": "2024-02-14", "close": 1.46, "volume": 1812761.0}, {"date": "2024-02-15", "close": 1.59, "volume": 2225903.0}, {"date": "2024-02-16", "close": 1.91, "volume": 5447436.0}, {"date": "2024-02-20", "close": 2.15, "volume": 3049925.0}, {"date": "2024-02-21", "close": 2.52, "volume": 6509433.0}, {"date": "2024-02-22", "close": 2.55, "volume": 3889713.0}, {"date": "2024-02-23", "close": 2.5, "volume": 3456837.0}, {"date": "2024-02-26", "close": 2.29, "volume": 1896385.0}, {"date": "2024-02-27", "close": 2.45, "volume": 2048556.0}, {"date": "2024-02-28", "close": 2.64, "volume": 13204680.0}, {"date": "2024-02-29", "close": 3.16, "volume": 5968234.0}, {"date": "2024-03-01", "close": 3.23, "volume": 3688670.0}, {"date": "2024-03-04", "close": 3.0, "volume": 2139504.0}, {"date": "2024-03-05", "close": 2.8, "volume": 2077161.0}, {"date": "2024-03-06", "close": 2.71, "volume": 2133209.0}, {"date": "2024-03-07", "close": 2.52, "volume": 1805871.0}, {"date": "2024-03-08", "close": 2.52, "volume": 1638242.0}, {"date": "2024-03-11", "close": 2.34, "volume": 1627845.0}, {"date": "2024-03-12", "close": 2.25, "volume": 1695275.0}, {"date": "2024-03-13", "close": 2.26, "volume": 1054572.0}, {"date": "2024-03-14", "close": 2.14, "volume": 1851883.0}, {"date": "2024-03-15", "close": 2.3, "volume": 1792228.0}, {"date": "2024-03-18", "close": 2.13, "volume": 1562269.0}, {"date": "2024-03-19", "close": 2.25, "volume": 4032488.0}, {"date": "2024-03-20", "close": 2.96, "volume": 24538270.0}, {"date": "2024-03-21", "close": 3.1, "volume": 10124730.0}, {"date": "2024-03-22", "close": 3.25, "volume": 3066651.0}, {"date": "2024-03-25", "close": 3.06, "volume": 3243077.0}, {"date": "2024-03-26", "close": 3.06, "volume": 2145239.0}, {"date": "2024-03-27", "close": 3.17, "volume": 2503124.0}, {"date": "2024-03-28", "close": 2.87, "volume": 4211874.0}, {"date": "2024-04-01", "close": 2.84, "volume": 2532435.0}, {"date": "2024-04-02", "close": 2.71, "volume": 1164438.0}, {"date": "2024-04-03", "close": 2.72, "volume": 852995.0}, {"date": "2024-04-04", "close": 2.68, "volume": 880256.0}, {"date": "2024-04-05", "close": 2.68, "volume": 1024971.0}, {"date": "2024-04-08", "close": 2.68, "volume": 796293.0}, {"date": "2024-04-09", "close": 2.96, "volume": 4672076.0}, {"date": "2024-04-10", "close": 3.14, "volume": 4738013.0}, {"date": "2024-04-11", "close": 3.22, "volume": 3255716.0}, {"date": "2024-04-12", "close": 2.94, "volume": 1683837.0}, {"date": "2024-04-15", "close": 2.66, "volume": 2029832.0}, {"date": "2024-04-16", "close": 2.575, "volume": 1475522.0}, {"date": "2024-04-17", "close": 2.45, "volume": 1398013.0}, {"date": "2024-04-18", "close": 2.41, "volume": 1969323.0}, {"date": "2024-04-19", "close": 2.27, "volume": 1790537.0}, {"date": "2024-04-22", "close": 2.46, "volume": 1459716.0}, {"date": "2024-04-23", "close": 2.53, "volume": 1459037.0}, {"date": "2024-04-24", "close": 2.35, "volume": 794093.0}, {"date": "2024-04-25", "close": 2.3, "volume": 1560849.0}, {"date": "2024-04-26", "close": 2.39, "volume": 890189.0}, {"date": "2024-04-29", "close": 2.45, "volume": 1944961.0}, {"date": "2024-04-30", "close": 2.43, "volume": 1172564.0}, {"date": "2024-05-01", "close": 2.42, "volume": 1404026.0}, {"date": "2024-05-02", "close": 2.58, "volume": 1491558.0}, {"date": "2024-05-03", "close": 2.57, "volume": 1053341.0}, {"date": "2024-05-06", "close": 2.62, "volume": 860439.0}, {"date": "2024-05-07", "close": 2.48, "volume": 1384000.0}, {"date": "2024-05-08", "close": 2.38, "volume": 1850885.0}, {"date": "2024-05-09", "close": 2.53, "volume": 1236896.0}, {"date": "2024-05-10", "close": 2.34, "volume": 1407720.0}, {"date": "2024-05-13", "close": 2.4, "volume": 923238.0}, {"date": "2024-05-14", "close": 2.57, "volume": 2706539.0}, {"date": "2024-05-15", "close": 3.11, "volume": 4689493.0}, {"date": "2024-05-16", "close": 3.14, "volume": 1400669.0}, {"date": "2024-05-17", "close": 3.09, "volume": 970609.0}, {"date": "2024-05-20", "close": 3.09, "volume": 806115.0}, {"date": "2024-05-21", "close": 2.89, "volume": 2768983.0}, {"date": "2024-05-22", "close": 2.97, "volume": 1721152.0}, {"date": "2024-05-23", "close": 2.96, "volume": 752371.0}, {"date": "2024-05-24", "close": 3.24, "volume": 1900709.0}, {"date": "2024-05-28", "close": 3.25, "volume": 1703162.0}, {"date": "2024-05-29", "close": 3.17, "volume": 1750560.0}, {"date": "2024-05-30", "close": 3.13, "volume": 1882391.0}, {"date": "2024-05-31", "close": 3.43, "volume": 2483172.0}, {"date": "2024-06-03", "close": 3.62, "volume": 8015700.0}, {"date": "2024-06-04", "close": 3.68, "volume": 2240464.0}, {"date": "2024-06-05", "close": 3.99, "volume": 1866267.0}, {"date": "2024-06-06", "close": 3.86, "volume": 1745547.0}, {"date": "2024-06-07", "close": 3.95, "volume": 1303919.0}, {"date": "2024-06-10", "close": 3.92, "volume": 1005896.0}, {"date": "2024-06-11", "close": 3.75, "volume": 1003016.0}, {"date": "2024-06-12", "close": 3.91, "volume": 1462672.0}, {"date": "2024-06-13", "close": 4.17, "volume": 2756589.0}, {"date": "2024-06-14", "close": 3.97, "volume": 1395246.0}, {"date": "2024-06-17", "close": 4.03, "volume": 7979071.0}, {"date": "2024-06-18", "close": 2.97, "volume": 9402862.0}, {"date": "2024-06-20", "close": 2.76, "volume": 3177769.0}, {"date": "2024-06-21", "close": 2.96, "volume": 5482231.0}, {"date": "2024-06-24", "close": 2.66, "volume": 2169960.0}, {"date": "2024-06-25", "close": 2.465, "volume": 2073971.0}, {"date": "2024-06-26", "close": 2.04, "volume": 10169940.0}, {"date": "2024-06-27", "close": 2.165, "volume": 3693423.0}, {"date": "2024-06-28", "close": 2.24, "volume": 28053030.0}, {"date": "2024-07-01", "close": 2.26, "volume": 2979223.0}, {"date": "2024-07-02", "close": 2.16, "volume": 2035967.0}, {"date": "2024-07-03", "close": 2.15, "volume": 810081.0}, {"date": "2024-07-05", "close": 2.07, "volume": 1836039.0}, {"date": "2024-07-08", "close": 2.22, "volume": 1510600.0}, {"date": "2024-07-09", "close": 2.24, "volume": 1394486.0}, {"date": "2024-07-10", "close": 2.26, "volume": 1156161.0}, {"date": "2024-07-11", "close": 2.46, "volume": 3056247.0}, {"date": "2024-07-12", "close": 2.37, "volume": 1938234.0}, {"date": "2024-07-15", "close": 2.44, "volume": 1488196.0}, {"date": "2024-07-16", "close": 2.46, "volume": 1985840.0}, {"date": "2024-07-17", "close": 2.29, "volume": 2190099.0}, {"date": "2024-07-18", "close": 2.26, "volume": 1620204.0}, {"date": "2024-07-19", "close": 2.14, "volume": 1550817.0}, {"date": "2024-07-22", "close": 2.18, "volume": 953821.0}, {"date": "2024-07-23", "close": 2.29, "volume": 1115535.0}, {"date": "2024-07-24", "close": 2.24, "volume": 1320430.0}, {"date": "2024-07-25", "close": 2.27, "volume": 1077697.0}, {"date": "2024-07-26", "close": 2.3, "volume": 1087823.0}, {"date": "2024-07-29", "close": 2.29, "volume": 1275343.0}, {"date": "2024-07-30", "close": 2.25, "volume": 836776.0}, {"date": "2024-07-31", "close": 2.21, "volume": 1382698.0}, {"date": "2024-08-01", "close": 2.16, "volume": 1527766.0}, {"date": "2024-08-02", "close": 2.1, "volume": 1455089.0}, {"date": "2024-08-05", "close": 2.02, "volume": 1370044.0}, {"date": "2024-08-06", "close": 2.15, "volume": 908728.0}, {"date": "2024-08-07", "close": 2.03, "volume": 2359693.0}, {"date": "2024-08-08", "close": 2.1, "volume": 815451.0}, {"date": "2024-08-09", "close": 2.09, "volume": 965160.0}, {"date": "2024-08-12", "close": 2.04, "volume": 1836680.0}, {"date": "2024-08-13", "close": 2.28, "volume": 1762842.0}, {"date": "2024-08-14", "close": 2.31, "volume": 1489261.0}, {"date": "2024-08-15", "close": 2.29, "volume": 1239265.0}, {"date": "2024-08-16", "close": 2.25, "volume": 820037.0}, {"date": "2024-08-19", "close": 2.24, "volume": 1193994.0}, {"date": "2024-08-20", "close": 2.29, "volume": 736269.0}, {"date": "2024-08-21", "close": 2.26, "volume": 1082775.0}, {"date": "2024-08-22", "close": 2.24, "volume": 647774.0}, {"date": "2024-08-23", "close": 2.2, "volume": 1150363.0}, {"date": "2024-08-26", "close": 2.16, "volume": 1191027.0}, {"date": "2024-08-27", "close": 2.14, "volume": 785335.0}, {"date": "2024-08-28", "close": 2.09, "volume": 634664.0}, {"date": "2024-08-29", "close": 2.15, "volume": 656518.0}, {"date": "2024-08-30", "close": 2.24, "volume": 1086460.0}, {"date": "2024-09-03", "close": 2.06, "volume": 844577.0}, {"date": "2024-09-04", "close": 2.07, "volume": 991419.0}, {"date": "2024-09-05", "close": 2.11, "volume": 729946.0}, {"date": "2024-09-06", "close": 2.04, "volume": 2882419.0}, {"date": "2024-09-09", "close": 2.29, "volume": 1775111.0}, {"date": "2024-09-10", "close": 2.29, "volume": 784768.0}, {"date": "2024-09-11", "close": 2.32, "volume": 880032.0}, {"date": "2024-09-12", "close": 2.19, "volume": 732360.0}, {"date": "2024-09-13", "close": 2.29, "volume": 2712001.0}, {"date": "2024-09-16", "close": 2.17, "volume": 1327561.0}, {"date": "2024-09-17", "close": 2.18, "volume": 1474975.0}, {"date": "2024-09-18", "close": 2.15, "volume": 1444560.0}, {"date": "2024-09-19", "close": 2.19, "volume": 1946939.0}, {"date": "2024-09-20", "close": 2.15, "volume": 5460949.0}, {"date": "2024-09-23", "close": 2.03, "volume": 2860709.0}, {"date": "2024-09-24", "close": 2.06, "volume": 2002393.0}, {"date": "2024-09-25", "close": 2.01, "volume": 1066553.0}, {"date": "2024-09-26", "close": 2.1, "volume": 3287106.0}, {"date": "2024-09-27", "close": 2.07, "volume": 1020344.0}, {"date": "2024-09-30", "close": 2.01, "volume": 3094125.0}, {"date": "2024-10-01", "close": 2.02, "volume": 1984336.0}, {"date": "2024-10-02", "close": 2.05, "volume": 1556572.0}, {"date": "2024-10-03", "close": 2.02, "volume": 2332725.0}, {"date": "2024-10-04", "close": 2.01, "volume": 1413295.0}, {"date": "2024-10-07", "close": 1.98, "volume": 1689254.0}, {"date": "2024-10-08", "close": 2.01, "volume": 913155.0}, {"date": "2024-10-09", "close": 2.0, "volume": 1356412.0}, {"date": "2024-10-10", "close": 1.98, "volume": 1886885.0}, {"date": "2024-10-11", "close": 2.01, "volume": 1985365.0}, {"date": "2024-10-14", "close": 1.99, "volume": 936153.0}, {"date": "2024-10-15", "close": 1.95, "volume": 955617.0}, {"date": "2024-10-16", "close": 2.03, "volume": 1936322.0}, {"date": "2024-10-17", "close": 2.03, "volume": 1097268.0}, {"date": "2024-10-18", "close": 2.06, "volume": 744661.0}, {"date": "2024-10-21", "close": 2.02, "volume": 1616760.0}, {"date": "2024-10-22", "close": 1.99, "volume": 2118161.0}, {"date": "2024-10-23", "close": 1.97, "volume": 2819535.0}, {"date": "2024-10-24", "close": 1.97, "volume": 962118.0}, {"date": "2024-10-25", "close": 1.99, "volume": 1454893.0}, {"date": "2024-10-28", "close": 1.97, "volume": 1752850.0}, {"date": "2024-10-29", "close": 1.88, "volume": 1868626.0}, {"date": "2024-10-30", "close": 1.87, "volume": 1352673.0}, {"date": "2024-10-31", "close": 1.69, "volume": 2094721.0}, {"date": "2024-11-01", "close": 1.53, "volume": 6477091.0}, {"date": "2024-11-04", "close": 1.34, "volume": 7479722.0}, {"date": "2024-11-05", "close": 1.27, "volume": 12999020.0}, {"date": "2024-11-06", "close": 1.37, "volume": 10432200.0}, {"date": "2024-11-07", "close": 1.42, "volume": 4496692.0}, {"date": "2024-11-08", "close": 1.5, "volume": 4159017.0}, {"date": "2024-11-11", "close": 1.63, "volume": 7245303.0}, {"date": "2024-11-12", "close": 2.39, "volume": 25442560.0}, {"date": "2024-11-13", "close": 2.21, "volume": 6876350.0}, {"date": "2024-11-14", "close": 2.27, "volume": 10308610.0}, {"date": "2024-11-15", "close": 2.06, "volume": 7298813.0}, {"date": "2024-11-18", "close": 2.28, "volume": 4396982.0}, {"date": "2024-11-19", "close": 2.12, "volume": 7919982.0}, {"date": "2024-11-20", "close": 2.01, "volume": 8624125.0}, {"date": "2024-11-21", "close": 2.18, "volume": 5278203.0}, {"date": "2024-11-22", "close": 2.47, "volume": 9792420.0}, {"date": "2024-11-25", "close": 2.89, "volume": 9968366.0}, {"date": "2024-11-26", "close": 2.93, "volume": 7377954.0}, {"date": "2024-11-27", "close": 3.0, "volume": 4802974.0}, {"date": "2024-11-29", "close": 3.24, "volume": 2242531.0}, {"date": "2024-12-02", "close": 3.08, "volume": 7931335.0}, {"date": "2024-12-03", "close": 2.61, "volume": 6445428.0}, {"date": "2024-12-04", "close": 2.455, "volume": 5728523.0}, {"date": "2024-12-05", "close": 2.38, "volume": 5412298.0}, {"date": "2024-12-06", "close": 2.48, "volume": 2182114.0}, {"date": "2024-12-09", "close": 2.56, "volume": 1890474.0}, {"date": "2024-12-10", "close": 2.52, "volume": 7253227.0}, {"date": "2024-12-11", "close": 2.43, "volume": 2367867.0}, {"date": "2024-12-12", "close": 2.25, "volume": 2898577.0}, {"date": "2024-12-13", "close": 2.07, "volume": 4541630.0}, {"date": "2024-12-16", "close": 2.01, "volume": 3048583.0}, {"date": "2024-12-17", "close": 2.03, "volume": 2887381.0}, {"date": "2024-12-18", "close": 1.83, "volume": 2205236.0}, {"date": "2024-12-19", "close": 1.85, "volume": 3364125.0}, {"date": "2024-12-20", "close": 1.85, "volume": 6163472.0}, {"date": "2024-12-23", "close": 1.83, "volume": 1543471.0}, {"date": "2024-12-24", "close": 1.85, "volume": 930192.0}, {"date": "2024-12-26", "close": 1.86, "volume": 1514506.0}, {"date": "2024-12-27", "close": 1.75, "volume": 1607962.0}, {"date": "2024-12-30", "close": 1.73, "volume": 1768631.0}, {"date": "2024-12-31", "close": 1.73, "volume": 1995002.0}, {"date": "2025-01-02", "close": 1.85, "volume": 1770177.0}, {"date": "2025-01-03", "close": 1.92, "volume": 1284976.0}, {"date": "2025-01-06", "close": 2.05, "volume": 3379540.0}, {"date": "2025-01-07", "close": 1.88, "volume": 3126141.0}, {"date": "2025-01-08", "close": 1.93, "volume": 1707123.0}, {"date": "2025-01-10", "close": 1.76, "volume": 1798411.0}, {"date": "2025-01-13", "close": 1.67, "volume": 2730768.0}, {"date": "2025-01-14", "close": 1.62, "volume": 1229912.0}, {"date": "2025-01-15", "close": 1.63, "volume": 2073916.0}, {"date": "2025-01-16", "close": 1.58, "volume": 4124279.0}, {"date": "2025-01-17", "close": 1.53, "volume": 1924740.0}, {"date": "2025-01-21", "close": 1.53, "volume": 1810501.0}, {"date": "2025-01-22", "close": 1.53, "volume": 1129801.0}, {"date": "2025-01-23", "close": 1.53, "volume": 2150399.0}, {"date": "2025-01-24", "close": 1.52, "volume": 2220859.0}, {"date": "2025-01-27", "close": 1.53, "volume": 3116565.0}, {"date": "2025-01-28", "close": 1.5, "volume": 2483193.0}, {"date": "2025-01-29", "close": 1.5, "volume": 3314362.0}, {"date": "2025-01-30", "close": 1.48, "volume": 1071371.0}, {"date": "2025-01-31", "close": 1.5, "volume": 1231378.0}, {"date": "2025-02-03", "close": 1.53, "volume": 2551047.0}, {"date": "2025-02-04", "close": 1.57, "volume": 1981519.0}, {"date": "2025-02-05", "close": 1.69, "volume": 2452105.0}, {"date": "2025-02-06", "close": 1.66, "volume": 1793485.0}, {"date": "2025-02-07", "close": 1.75, "volume": 3238411.0}, {"date": "2025-02-10", "close": 1.87, "volume": 3199393.0}, {"date": "2025-02-11", "close": 1.6, "volume": 3053799.0}, {"date": "2025-02-12", "close": 1.6, "volume": 1987730.0}, {"date": "2025-02-13", "close": 1.62, "volume": 1119808.0}, {"date": "2025-02-14", "close": 1.63, "volume": 1208165.0}, {"date": "2025-02-18", "close": 1.6, "volume": 2448359.0}, {"date": "2025-02-19", "close": 1.64, "volume": 1198293.0}, {"date": "2025-02-20", "close": 1.64, "volume": 977905.0}, {"date": "2025-02-21", "close": 1.61, "volume": 1637698.0}, {"date": "2025-02-24", "close": 1.65, "volume": 1368063.0}, {"date": "2025-02-25", "close": 1.7, "volume": 2129345.0}, {"date": "2025-02-26", "close": 1.62, "volume": 2123362.0}, {"date": "2025-02-27", "close": 1.59, "volume": 2368152.0}, {"date": "2025-02-28", "close": 1.6, "volume": 952061.0}, {"date": "2025-03-03", "close": 1.62, "volume": 2879043.0}, {"date": "2025-03-04", "close": 1.63, "volume": 1612853.0}, {"date": "2025-03-05", "close": 1.7, "volume": 1465386.0}, {"date": "2025-03-06", "close": 1.69, "volume": 1322679.0}, {"date": "2025-03-07", "close": 1.75, "volume": 1163591.0}, {"date": "2025-03-10", "close": 1.72, "volume": 1521292.0}, {"date": "2025-03-11", "close": 1.73, "volume": 1156202.0}, {"date": "2025-03-12", "close": 1.74, "volume": 815388.0}, {"date": "2025-03-13", "close": 1.72, "volume": 504289.0}, {"date": "2025-03-14", "close": 1.72, "volume": 3274594.0}, {"date": "2025-03-17", "close": 1.79, "volume": 1623499.0}, {"date": "2025-03-18", "close": 1.74, "volume": 1456923.0}, {"date": "2025-03-19", "close": 1.83, "volume": 1096398.0}, {"date": "2025-03-20", "close": 1.7, "volume": 1195789.0}, {"date": "2025-03-21", "close": 1.64, "volume": 5304703.0}, {"date": "2025-03-24", "close": 1.66, "volume": 945128.0}, {"date": "2025-03-25", "close": 1.77, "volume": 1674410.0}, {"date": "2025-03-26", "close": 1.8, "volume": 1160715.0}, {"date": "2025-03-27", "close": 1.88, "volume": 2506838.0}, {"date": "2025-03-28", "close": 1.93, "volume": 1561909.0}, {"date": "2025-03-31", "close": 1.39, "volume": 12479440.0}, {"date": "2025-04-01", "close": 1.265, "volume": 5137530.0}, {"date": "2025-04-02", "close": 1.32, "volume": 1658734.0}, {"date": "2025-04-03", "close": 1.26, "volume": 2801950.0}, {"date": "2025-04-04", "close": 1.22, "volume": 1796089.0}, {"date": "2025-04-07", "close": 1.24, "volume": 2115673.0}, {"date": "2025-04-08", "close": 1.13, "volume": 1759172.0}, {"date": "2025-04-09", "close": 1.2, "volume": 2381191.0}, {"date": "2025-04-10", "close": 1.17, "volume": 1013573.0}, {"date": "2025-04-11", "close": 1.245, "volume": 867477.0}, {"date": "2025-04-14", "close": 1.28, "volume": 832984.0}, {"date": "2025-04-15", "close": 1.27, "volume": 798053.0}, {"date": "2025-04-16", "close": 1.18, "volume": 812496.0}, {"date": "2025-04-17", "close": 1.24, "volume": 983008.0}, {"date": "2025-04-21", "close": 1.45, "volume": 4663020.0}, {"date": "2025-04-22", "close": 1.78, "volume": 5234899.0}, {"date": "2025-04-23", "close": 1.82, "volume": 3994205.0}, {"date": "2025-04-24", "close": 1.82, "volume": 1389727.0}, {"date": "2025-04-25", "close": 1.76, "volume": 1698835.0}, {"date": "2025-04-28", "close": 1.8, "volume": 1743217.0}, {"date": "2025-04-29", "close": 1.82, "volume": 1264782.0}, {"date": "2025-04-30", "close": 1.94, "volume": 1030214.0}, {"date": "2025-05-01", "close": 2.41, "volume": 6693083.0}, {"date": "2025-05-02", "close": 2.58, "volume": 5759167.0}, {"date": "2025-05-05", "close": 2.46, "volume": 3119858.0}, {"date": "2025-05-06", "close": 2.0, "volume": 8488600.0}, {"date": "2025-05-07", "close": 1.9, "volume": 3078959.0}, {"date": "2025-05-08", "close": 2.1, "volume": 6337969.0}, {"date": "2025-05-09", "close": 2.13, "volume": 2134321.0}, {"date": "2025-05-12", "close": 2.32, "volume": 4031192.0}, {"date": "2025-05-13", "close": 2.34, "volume": 2300571.0}, {"date": "2025-05-14", "close": 2.37, "volume": 2934359.0}, {"date": "2025-05-15", "close": 2.56, "volume": 6645733.0}, {"date": "2025-05-16", "close": 2.7, "volume": 4809303.0}, {"date": "2025-05-19", "close": 2.79, "volume": 3231685.0}, {"date": "2025-05-20", "close": 2.93, "volume": 5773241.0}, {"date": "2025-05-21", "close": 2.89, "volume": 4568270.0}, {"date": "2025-05-22", "close": 2.85, "volume": 3584388.0}, {"date": "2025-05-23", "close": 2.75, "volume": 4063290.0}, {"date": "2025-05-27", "close": 2.605, "volume": 3061670.0}, {"date": "2025-05-28", "close": 2.44, "volume": 2404823.0}, {"date": "2025-05-29", "close": 2.75, "volume": 22180070.0}, {"date": "2025-05-30", "close": 2.71, "volume": 5623162.0}, {"date": "2025-06-02", "close": 2.785, "volume": 3290084.0}, {"date": "2025-06-03", "close": 2.78, "volume": 5946533.0}, {"date": "2025-06-04", "close": 2.79, "volume": 4281785.0}, {"date": "2025-06-05", "close": 2.88, "volume": 3569335.0}, {"date": "2025-06-06", "close": 2.84, "volume": 6669041.0}, {"date": "2025-06-09", "close": 2.8, "volume": 1890016.0}, {"date": "2025-06-10", "close": 2.61, "volume": 2579419.0}, {"date": "2025-06-11", "close": 2.67, "volume": 7902668.0}, {"date": "2025-06-12", "close": 2.65, "volume": 4230582.0}, {"date": "2025-06-13", "close": 2.54, "volume": 2463792.0}, {"date": "2025-06-16", "close": 2.56, "volume": 3500189.0}, {"date": "2025-06-17", "close": 2.55, "volume": 3050948.0}, {"date": "2025-06-18", "close": 2.57, "volume": 3282647.0}, {"date": "2025-06-20", "close": 2.46, "volume": 9475276.0}, {"date": "2025-06-23", "close": 2.49, "volume": 3086864.0}, {"date": "2025-06-24", "close": 2.37, "volume": 2608404.0}, {"date": "2025-06-25", "close": 2.44, "volume": 2156911.0}, {"date": "2025-06-26", "close": 2.41, "volume": 2334507.0}, {"date": "2025-06-27", "close": 2.38, "volume": 2301869.0}, {"date": "2025-06-30", "close": 2.31, "volume": 1320807.0}, {"date": "2025-07-01", "close": 2.34, "volume": 2675873.0}, {"date": "2025-07-02", "close": 2.43, "volume": 2758661.0}, {"date": "2025-07-03", "close": 2.45, "volume": 726725.0}, {"date": "2025-07-07", "close": 2.34, "volume": 999729.0}, {"date": "2025-07-08", "close": 2.42, "volume": 2308650.0}, {"date": "2025-07-09", "close": 2.54, "volume": 3263636.0}, {"date": "2025-07-10", "close": 2.55, "volume": 2338745.0}, {"date": "2025-07-11", "close": 2.64, "volume": 3293732.0}, {"date": "2025-07-14", "close": 2.64, "volume": 4149957.0}, {"date": "2025-07-15", "close": 2.51, "volume": 2020847.0}, {"date": "2025-07-16", "close": 2.54, "volume": 1656382.0}, {"date": "2025-07-17", "close": 2.59, "volume": 3484778.0}, {"date": "2025-07-18", "close": 2.57, "volume": 4961106.0}, {"date": "2025-07-21", "close": 2.53, "volume": 2724543.0}, {"date": "2025-07-22", "close": 2.63, "volume": 5425960.0}, {"date": "2025-07-23", "close": 2.69, "volume": 3480672.0}, {"date": "2025-07-24", "close": 2.59, "volume": 1434513.0}, {"date": "2025-07-25", "close": 2.65, "volume": 2831497.0}, {"date": "2025-07-28", "close": 2.67, "volume": 1340819.0}, {"date": "2025-07-29", "close": 2.62, "volume": 1524788.0}, {"date": "2025-07-30", "close": 2.74, "volume": 3612474.0}, {"date": "2025-07-31", "close": 2.73, "volume": 1272761.0}, {"date": "2025-08-01", "close": 2.63, "volume": 2993472.0}, {"date": "2025-08-04", "close": 2.71, "volume": 2309616.0}, {"date": "2025-08-05", "close": 2.74, "volume": 2765539.0}, {"date": "2025-08-06", "close": 2.79, "volume": 2188145.0}, {"date": "2025-08-07", "close": 2.81, "volume": 1641376.0}, {"date": "2025-08-08", "close": 2.72, "volume": 1099262.0}, {"date": "2025-08-11", "close": 2.76, "volume": 2520302.0}, {"date": "2025-08-12", "close": 2.91, "volume": 4903725.0}, {"date": "2025-08-13", "close": 3.03, "volume": 5072514.0}, {"date": "2025-08-14", "close": 2.94, "volume": 2816112.0}, {"date": "2025-08-15", "close": 2.94, "volume": 2891580.0}, {"date": "2025-08-18", "close": 2.93, "volume": 3081661.0}, {"date": "2025-08-19", "close": 2.84, "volume": 2982982.0}, {"date": "2025-08-20", "close": 2.87, "volume": 1831270.0}, {"date": "2025-08-21", "close": 2.87, "volume": 1688996.0}, {"date": "2025-08-22", "close": 3.0, "volume": 9090331.0}, {"date": "2025-08-25", "close": 2.92, "volume": 1839050.0}, {"date": "2025-08-26", "close": 2.96, "volume": 1776529.0}, {"date": "2025-08-27", "close": 2.97, "volume": 1270242.0}, {"date": "2025-08-28", "close": 2.83, "volume": 1850981.0}, {"date": "2025-08-29", "close": 2.92, "volume": 1739338.0}, {"date": "2025-09-02", "close": 2.84, "volume": 2362975.0}, {"date": "2025-09-03", "close": 2.9, "volume": 2030617.0}, {"date": "2025-09-04", "close": 3.26, "volume": 14224190.0}, {"date": "2025-09-05", "close": 3.36, "volume": 5126506.0}, {"date": "2025-09-08", "close": 3.24, "volume": 3664975.0}, {"date": "2025-09-09", "close": 3.28, "volume": 3273292.0}, {"date": "2025-09-10", "close": 3.25, "volume": 2517764.0}, {"date": "2025-09-11", "close": 3.24, "volume": 2879277.0}, {"date": "2025-09-12", "close": 3.07, "volume": 4423365.0}, {"date": "2025-09-15", "close": 3.02, "volume": 3003156.0}, {"date": "2025-09-16", "close": 2.84, "volume": 2939423.0}, {"date": "2025-09-17", "close": 2.9, "volume": 3557177.0}, {"date": "2025-09-18", "close": 2.99, "volume": 2472473.0}, {"date": "2025-09-19", "close": 2.83, "volume": 16905310.0}, {"date": "2025-09-22", "close": 2.87, "volume": 2262261.0}, {"date": "2025-09-23", "close": 2.92, "volume": 1669250.0}, {"date": "2025-09-24", "close": 3.15, "volume": 4778518.0}, {"date": "2025-09-25", "close": 3.06, "volume": 2211941.0}, {"date": "2025-09-26", "close": 3.25, "volume": 4334181.0}, {"date": "2025-09-29", "close": 3.16, "volume": 2658682.0}, {"date": "2025-09-30", "close": 3.27, "volume": 5157771.0}, {"date": "2025-10-01", "close": 3.18, "volume": 10005180.0}, {"date": "2025-10-02", "close": 4.88, "volume": 123669400.0}, {"date": "2025-10-03", "close": 4.76, "volume": 18123090.0}, {"date": "2025-10-06", "close": 4.42, "volume": 7466197.0}, {"date": "2025-10-07", "close": 4.72, "volume": 5035873.0}, {"date": "2025-10-08", "close": 5.06, "volume": 5847615.0}, {"date": "2025-10-09", "close": 5.0, "volume": 5046136.0}, {"date": "2025-10-10", "close": 4.88, "volume": 3828297.0}, {"date": "2025-10-13", "close": 5.05, "volume": 4136387.0}, {"date": "2025-10-14", "close": 5.155, "volume": 4798777.0}, {"date": "2025-10-15", "close": 5.34, "volume": 4194117.0}, {"date": "2025-10-16", "close": 5.08, "volume": 4729001.0}, {"date": "2025-10-17", "close": 4.72, "volume": 9119679.0}, {"date": "2025-10-20", "close": 4.72, "volume": 5114156.0}, {"date": "2025-10-21", "close": 5.15, "volume": 5577505.0}, {"date": "2025-10-22", "close": 4.94, "volume": 2784621.0}, {"date": "2025-10-23", "close": 4.94, "volume": 4193590.0}, {"date": "2025-10-24", "close": 4.75, "volume": 2277482.0}, {"date": "2025-10-27", "close": 4.88, "volume": 2085596.0}, {"date": "2025-10-28", "close": 4.99, "volume": 1950226.0}, {"date": "2025-10-29", "close": 5.01, "volume": 3488627.0}, {"date": "2025-10-30", "close": 4.91, "volume": 2391769.0}, {"date": "2025-10-31", "close": 4.96, "volume": 2683302.0}, {"date": "2025-11-03", "close": 4.46, "volume": 9206949.0}, {"date": "2025-11-04", "close": 4.27, "volume": 3759633.0}, {"date": "2025-11-05", "close": 4.03, "volume": 5020056.0}, {"date": "2025-11-06", "close": 3.92, "volume": 3365747.0}, {"date": "2025-11-07", "close": 3.83, "volume": 4034832.0}, {"date": "2025-11-10", "close": 3.89, "volume": 2527793.0}, {"date": "2025-11-11", "close": 4.28, "volume": 5042003.0}, {"date": "2025-11-12", "close": 4.36, "volume": 4598241.0}, {"date": "2025-11-13", "close": 4.01, "volume": 3699234.0}, {"date": "2025-11-14", "close": 4.13, "volume": 3444273.0}, {"date": "2025-11-17", "close": 4.12, "volume": 3391217.0}, {"date": "2025-11-18", "close": 4.15, "volume": 2726710.0}, {"date": "2025-11-19", "close": 4.01, "volume": 2352327.0}, {"date": "2025-11-20", "close": 3.99, "volume": 3684878.0}, {"date": "2025-11-21", "close": 4.19, "volume": 4388414.0}, {"date": "2025-11-24", "close": 4.42, "volume": 5940297.0}, {"date": "2025-11-25", "close": 4.59, "volume": 3450541.0}, {"date": "2025-11-26", "close": 4.86, "volume": 2755727.0}, {"date": "2025-11-28", "close": 4.74, "volume": 1119121.0}, {"date": "2025-12-01", "close": 4.43, "volume": 2378171.0}, {"date": "2025-12-02", "close": 4.06, "volume": 3314233.0}, {"date": "2025-12-03", "close": 4.49, "volume": 2559872.0}, {"date": "2025-12-04", "close": 5.06, "volume": 5624448.0}, {"date": "2025-12-05", "close": 5.05, "volume": 3004091.0}, {"date": "2025-12-08", "close": 5.45, "volume": 4036304.0}, {"date": "2025-12-09", "close": 5.31, "volume": 3668412.0}, {"date": "2025-12-10", "close": 5.56, "volume": 3362637.0}, {"date": "2025-12-11", "close": 5.76, "volume": 4598024.0}, {"date": "2025-12-12", "close": 5.79, "volume": 2541102.0}, {"date": "2025-12-15", "close": 5.76, "volume": 5887902.0}, {"date": "2025-12-16", "close": 5.82, "volume": 4070189.0}, {"date": "2025-12-17", "close": 5.44, "volume": 7405893.0}, {"date": "2025-12-18", "close": 5.45, "volume": 2667946.0}, {"date": "2025-12-19", "close": 5.49, "volume": 8958878.0}, {"date": "2025-12-22", "close": 5.86, "volume": 2259867.0}, {"date": "2025-12-23", "close": 5.71, "volume": 1291704.0}, {"date": "2025-12-24", "close": 5.91, "volume": 1726656.0}, {"date": "2025-12-26", "close": 5.83, "volume": 1144965.0}, {"date": "2025-12-29", "close": 5.65, "volume": 1640258.0}, {"date": "2025-12-30", "close": 5.66, "volume": 1464137.0}, {"date": "2025-12-31", "close": 5.5, "volume": 2687461.0}, {"date": "2026-01-02", "close": 5.25, "volume": 2362473.0}, {"date": "2026-01-05", "close": 4.89, "volume": 2315722.0}, {"date": "2026-01-06", "close": 5.26, "volume": 3777113.0}, {"date": "2026-01-07", "close": 5.31, "volume": 3798110.0}, {"date": "2026-01-08", "close": 5.14, "volume": 2548882.0}, {"date": "2026-01-09", "close": 4.98, "volume": 3016881.0}, {"date": "2026-01-12", "close": 4.86, "volume": 3015196.0}, {"date": "2026-01-13", "close": 4.9, "volume": 2854985.0}, {"date": "2026-01-14", "close": 5.04, "volume": 2324089.0}, {"date": "2026-01-15", "close": 4.9, "volume": 2521883.0}, {"date": "2026-01-16", "close": 4.56, "volume": 3715501.0}, {"date": "2026-01-20", "close": 4.64, "volume": 3389193.0}, {"date": "2026-01-21", "close": 4.78, "volume": 1991740.0}, {"date": "2026-01-22", "close": 5.09, "volume": 2450763.0}, {"date": "2026-01-23", "close": 4.66, "volume": 4457430.0}, {"date": "2026-01-26", "close": 4.72, "volume": 1888491.0}, {"date": "2026-01-27", "close": 4.76, "volume": 1384587.0}, {"date": "2026-01-28", "close": 4.48, "volume": 4207697.0}, {"date": "2026-01-29", "close": 4.57, "volume": 1543808.0}, {"date": "2026-01-30", "close": 4.51, "volume": 2386952.0}, {"date": "2026-02-02", "close": 4.66, "volume": 1518023.0}, {"date": "2026-02-03", "close": 4.72, "volume": 1366687.0}, {"date": "2026-02-04", "close": 4.54, "volume": 2364471.0}, {"date": "2026-02-05", "close": 4.41, "volume": 3936795.0}, {"date": "2026-02-06", "close": 4.61, "volume": 2637380.0}, {"date": "2026-02-09", "close": 4.61, "volume": 2991458.0}, {"date": "2026-02-10", "close": 4.48, "volume": 2082281.0}, {"date": "2026-02-11", "close": 4.66, "volume": 2042912.0}, {"date": "2026-02-12", "close": 4.65, "volume": 1998951.0}, {"date": "2026-02-13", "close": 4.55, "volume": 2099683.0}, {"date": "2026-02-17", "close": 4.58, "volume": 3888861.0}, {"date": "2026-02-18", "close": 4.65, "volume": 2747963.0}, {"date": "2026-02-19", "close": 4.79, "volume": 1831377.0}, {"date": "2026-02-20", "close": 4.7, "volume": 1189567.0}, {"date": "2026-02-23", "close": 4.84, "volume": 1328451.0}, {"date": "2026-02-24", "close": 4.89, "volume": 1552410.0}, {"date": "2026-02-25", "close": 4.67, "volume": 1639561.0}, {"date": "2026-02-26", "close": 4.57, "volume": 1964625.0}, {"date": "2026-02-27", "close": 4.53, "volume": 4302226.0}, {"date": "2026-03-02", "close": 4.53, "volume": 2548253.0}, {"date": "2026-03-03", "close": 4.53, "volume": 3021243.0}, {"date": "2026-03-04", "close": 4.64, "volume": 2741834.0}, {"date": "2026-03-05", "close": 4.49, "volume": 3782014.0}, {"date": "2026-03-06", "close": 4.57, "volume": 1962569.0}, {"date": "2026-03-09", "close": 4.59, "volume": 2974912.0}, {"date": "2026-03-10", "close": 4.57, "volume": 1406189.0}, {"date": "2026-03-11", "close": 4.515, "volume": 2219240.0}, {"date": "2026-03-12", "close": 4.61, "volume": 3977993.0}, {"date": "2026-03-13", "close": 4.49, "volume": 5043062.0}, {"date": "2026-03-16", "close": 4.53, "volume": 1483045.0}, {"date": "2026-03-17", "close": 4.57, "volume": 1893459.0}, {"date": "2026-03-18", "close": 4.45, "volume": 1756210.0}, {"date": "2026-03-19", "close": 4.56, "volume": 5664049.0}, {"date": "2026-03-20", "close": 4.4, "volume": 5529503.0}, {"date": "2026-03-23", "close": 4.54, "volume": 1737972.0}, {"date": "2026-03-24", "close": 4.13, "volume": 7366966.0}, {"date": "2026-03-25", "close": 4.58, "volume": 3144555.0}, {"date": "2026-03-26", "close": 4.32, "volume": 2329286.0}, {"date": "2026-03-27", "close": 4.07, "volume": 2277078.0}, {"date": "2026-03-30", "close": 4.07, "volume": 2318368.0}, {"date": "2026-03-31", "close": 4.47, "volume": 3617701.0}, {"date": "2026-04-01", "close": 4.31, "volume": 1655528.0}, {"date": "2026-04-02", "close": 4.37, "volume": 1581008.0}, {"date": "2026-04-06", "close": 4.65, "volume": 4244528.0}, {"date": "2026-04-07", "close": 4.57, "volume": 1406410.0}, {"date": "2026-04-08", "close": 4.55, "volume": 2314925.0}, {"date": "2026-04-09", "close": 4.63, "volume": 1367036.0}, {"date": "2026-04-10", "close": 4.49, "volume": 1574543.0}, {"date": "2026-04-13", "close": 4.42, "volume": 1583998.0}, {"date": "2026-04-14", "close": 4.71, "volume": 2036990.0}, {"date": "2026-04-15", "close": 6.0, "volume": 9836581.0}, {"date": "2026-04-16", "close": 5.95, "volume": 4405038.0}, {"date": "2026-04-17", "close": 6.43, "volume": 6165259.0}, {"date": "2026-04-20", "close": 6.46, "volume": 3058595.0}, {"date": "2026-04-21", "close": 6.22, "volume": 2050416.0}, {"date": "2026-04-22", "close": 6.72, "volume": 3073321.0}, {"date": "2026-04-23", "close": 6.4, "volume": 2254150.0}, {"date": "2026-04-24", "close": 6.4, "volume": 1928064.0}, {"date": "2026-04-27", "close": 6.46, "volume": 1988300.0}, {"date": "2026-04-28", "close": 6.3, "volume": 2168598.0}, {"date": "2026-04-29", "close": 6.27, "volume": 2802201.0}, {"date": "2026-04-30", "close": 6.39, "volume": 1907670.0}, {"date": "2026-05-01", "close": 6.33, "volume": 1732930.0}, {"date": "2026-05-04", "close": 6.64, "volume": 1938519.0}, {"date": "2026-05-05", "close": 6.94, "volume": 2248675.0}, {"date": "2026-05-06", "close": 6.98, "volume": 4137915.0}, {"date": "2026-05-07", "close": 6.67, "volume": 2782434.0}, {"date": "2026-05-08", "close": 6.81, "volume": 2179748.0}, {"date": "2026-05-11", "close": 6.82, "volume": 1770160.0}, {"date": "2026-05-12", "close": 6.85, "volume": 1636803.0}, {"date": "2026-05-13", "close": 6.67, "volume": 3497521.0}, {"date": "2026-05-14", "close": 6.3, "volume": 1853735.0}, {"date": "2026-05-15", "close": 5.96, "volume": 3250668.0}, {"date": "2026-05-18", "close": 5.445, "volume": 2293275.0}, {"date": "2026-05-19", "close": 5.185, "volume": 2308491.0}, {"date": "2026-05-20", "close": 5.49, "volume": 3137663.0}, {"date": "2026-05-21", "close": 5.54, "volume": 2208830.0}, {"date": "2026-05-22", "close": 5.49, "volume": 1656371.0}, {"date": "2026-05-26", "close": 5.59, "volume": 2729531.0}, {"date": "2026-05-27", "close": 5.75, "volume": 1559783.0}, {"date": "2026-05-28", "close": 5.92, "volume": 2100823.0}, {"date": "2026-05-29", "close": 5.87, "volume": 2155624.0}, {"date": "2026-06-01", "close": 5.97, "volume": 1561176.0}, {"date": "2026-06-02", "close": 5.69, "volume": 1550435.0}, {"date": "2026-06-03", "close": 5.55, "volume": 1653571.0}, {"date": "2026-06-04", "close": 5.89, "volume": 2600968.0}, {"date": "2026-06-05", "close": 5.5, "volume": 1360962.0}, {"date": "2026-06-08", "close": 5.43, "volume": 3501809.0}, {"date": "2026-06-09", "close": 5.36, "volume": 4310598.0}, {"date": "2026-06-10", "close": 5.4, "volume": 2180776.0}, {"date": "2026-06-11", "close": 5.58, "volume": 1545364.0}, {"date": "2026-06-12", "close": 5.71, "volume": 2048635.0}, {"date": "2026-06-15", "close": 5.97, "volume": 5629772.0}, {"date": "2026-06-16", "close": 5.85, "volume": 1653824.0}, {"date": "2026-06-17", "close": 6.19, "volume": 2274393.0}, {"date": "2026-06-18", "close": 6.42, "volume": 6368906.0}, {"date": "2026-06-22", "close": 6.53, "volume": 3035820.0}, {"date": "2026-06-23", "close": 6.86, "volume": 1987597.0}, {"date": "2026-06-24", "close": 6.94, "volume": 2073624.0}, {"date": "2026-06-25", "close": 6.21, "volume": 11788710.0}, {"date": "2026-06-26", "close": 6.34, "volume": 10818450.0}, {"date": "2026-06-29", "close": 6.73, "volume": 5555863.0}, {"date": "2026-06-30", "close": 6.81, "volume": 6663137.0}, {"date": "2026-07-01", "close": 6.65, "volume": 3059541.0}, {"date": "2026-07-02", "close": 6.53, "volume": 2325512.0}, {"date": "2026-07-06", "close": 6.38, "volume": 1745256.0}, {"date": "2026-07-07", "close": 6.5, "volume": 3680884.0}, {"date": "2026-07-08", "close": 6.49, "volume": 2648551.0}, {"date": "2026-07-09", "close": 6.57, "volume": 2227198.0}, {"date": "2026-07-10", "close": 6.34, "volume": 2850251.0}, {"date": "2026-07-13", "close": 5.38, "volume": 6443872.0}, {"date": "2026-07-14", "close": 5.7, "volume": 4261112.0}, {"date": "2026-07-15", "close": 6.19, "volume": 5210751.0}, {"date": "2026-07-16", "close": 5.97, "volume": 4158228.0}, {"date": "2026-07-17", "close": 5.96, "volume": 2849252.0}, {"date": "2026-07-20", "close": 5.58, "volume": 1675121.0}, {"date": "2026-07-21", "close": 5.67, "volume": 1852762.0}, {"date": "2026-07-22", "close": 5.66, "volume": 1728847.0}, {"date": "2026-07-23", "close": 5.83, "volume": 2441982.0}, {"date": "2026-07-24", "close": 5.52, "volume": 1812523.0}], "refreshing": true}