{"ticker": "ZURA", "overview": {"cik": "1855644", "ticker": "ZURA", "name": "Zura Bio Ltd", "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "sic": "2836", "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008157", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008110", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001855644-26-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001855644-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079538", "price_sensitive": true}, {"form": "3", "date": "2026-06-22", "title": "Initial insider holdings", "accession": "0002137663-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001671311-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001995535-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001867508-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0002116832-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001612551-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001834161-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001752139-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075826", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-22", "title": "Form DEFA14A", "accession": "0001104659-26-065759", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065730", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002035", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002899", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031701", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031696", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000157", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052968", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052942", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001104659-26-047784", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ZURA", "has_prices": true, "as_of": "2026-09-23", "last": 4.33, "prev_close": 4.51, "change": -0.17999999999999972, "change_pct": -0.03991130820399107, "session_volume": 2062389.0, "vwap_5": 4.467785363394934, "vwap_20": 5.264528092880327, "vwap_60": 5.522394783445568, "vwap_250": 4.783527701891312, "high_52w": 7.04, "low_52w": 3.4, "avg_volume_20": 1545903.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002035", "src": "13DG", "ticker": "ZURA", "cik": "1855644", "company": "Zura Bio Ltd", "company_raw": "Zura Bio Ltd", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "GREAT POINT PARTNERS LLC moves to a 4.44% passive stake in ZURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-002035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001738048-26-000050", "src": "13DG", "ticker": "ZURA", "cik": "1855644", "company": "Zura Bio Ltd", "company_raw": "Zura Bio Ltd", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Venrock Healthcare Capital Partners III, L.P. moves to a 9.9% passive stake in ZURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001738048-26-000050-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000919574-26-002899", "src": "13DG", "ticker": "ZURA", "cik": "1855644", "company": "Zura Bio Ltd", "company_raw": "Zura Bio Ltd", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "SUVRETTA CAPITAL MANAGEMENT, LLC moves to a 9.9% passive stake in ZURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1569064/0000919574-26-002899-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000019617-26-000157", "src": "13DG", "ticker": "ZURA", "cik": "1855644", "company": "Zura Bio Ltd", "company_raw": "Zura Bio Ltd", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "JPMORGAN CHASE & CO moves to a 4.7% passive stake in ZURA", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000157-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002035", "src": "13DG", "ticker": "ZURA", "cik": "1855644", "company": "Zura Bio Ltd", "company_raw": "Zura Bio Ltd", "who": "Great Point Partners LLC", "who_key": "GREAT POINT PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "GREAT POINT PARTNERS LLC moves to a 4.44% passive stake in ZURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1281446/0001172661-26-002035-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001738048-26-000050", "src": "13DG", "ticker": "ZURA", "cik": "1855644", "company": "Zura Bio Ltd", "company_raw": "Zura Bio Ltd", "who": "Venrock Healthcare Capital Partners III, L.P.", "who_key": "Venrock Healthcare Capital Partners III, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "Venrock Healthcare Capital Partners III, L.P. moves to a 9.9% passive stake in ZURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1738048/0001738048-26-000050-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0000919574-26-002899", "src": "13DG", "ticker": "ZURA", "cik": "1855644", "company": "Zura Bio Ltd", "company_raw": "Zura Bio Ltd", "who": "Suvretta Capital Management, LLC", "who_key": "SUVRETTA CAPITAL MANAGEMENT, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "SUVRETTA CAPITAL MANAGEMENT, LLC moves to a 9.9% passive stake in ZURA", "source_url": "https://www.sec.gov/Archives/edgar/data/1569064/0000919574-26-002899-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251445}, {"id": "13DG-0000019617-26-000157", "src": "13DG", "ticker": "ZURA", "cik": "1855644", "company": "Zura Bio Ltd", "company_raw": "Zura Bio Ltd", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Cayman Islands", "headline": "JPMORGAN CHASE & CO moves to a 4.7% passive stake in ZURA", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000157-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260085}], "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": "Zura Bio Limited - Class A Ordinary shares", "new_value": "Zura Bio Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001855644", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001855644", "applied": 1, "detected_at": "2026-10-29T00:50:28.428532"}]}, "key_people": [], "activity": [], "announcements": [{"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008157", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001950047-26-008110", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001855644-26-000007", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001855644-26-000006", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079538", "price_sensitive": true}, {"form": "3", "date": "2026-06-22", "title": "Initial insider holdings", "accession": "0002137663-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001671311-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001995535-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001867508-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0002116832-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001612551-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001834161-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001752139-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075826", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-22", "title": "Form DEFA14A", "accession": "0001104659-26-065759", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "FORM 8-K", "accession": "0001104659-26-065730", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001738048-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002035", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-002899", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001628280-26-031701", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031696", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000157", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001104659-26-052968", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001104659-26-052942", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "FORM 8-K", "accession": "0001104659-26-047784", "price_sensitive": true}], "performance": {"ticker": "ZURA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-03", "close": 9.7, "volume": 15622.0}, {"date": "2021-09-07", "close": 9.7, "volume": null}, {"date": "2021-09-08", "close": 9.74, "volume": 76221.0}, {"date": "2021-09-09", "close": 9.74, "volume": null}, {"date": "2021-09-10", "close": 9.77, "volume": 27321.0}, {"date": "2021-09-13", "close": 9.84, "volume": 9837.0}, {"date": "2021-09-14", "close": 9.89, "volume": 916.0}, {"date": "2021-09-15", "close": 9.89, "volume": 500.0}, {"date": "2021-09-16", "close": 9.7, "volume": 603.0}, {"date": "2021-09-17", "close": 9.89, "volume": 476.0}, {"date": "2021-09-20", "close": 9.89, "volume": null}, {"date": "2021-09-21", "close": 9.89, "volume": null}, {"date": "2021-09-22", "close": 9.89, "volume": null}, {"date": "2021-09-23", "close": 9.86, "volume": 400.0}, {"date": "2021-09-24", "close": 9.86, "volume": null}, {"date": "2021-09-27", "close": 9.86, "volume": null}, {"date": "2021-09-28", "close": 9.86, "volume": null}, {"date": "2021-09-29", "close": 9.86, "volume": null}, {"date": "2021-09-30", "close": 9.86, "volume": null}, {"date": "2021-10-01", "close": 9.86, "volume": 43214.0}, {"date": "2021-10-04", "close": 9.86, "volume": 1536.0}, {"date": "2021-10-05", "close": 9.81, "volume": 6010.0}, {"date": "2021-10-06", "close": 9.81, "volume": null}, {"date": "2021-10-07", "close": 9.84, "volume": 7057.0}, {"date": "2021-10-08", "close": 9.84, "volume": 12010.0}, {"date": "2021-10-11", "close": 9.84, "volume": null}, {"date": "2021-10-12", "close": 9.84, "volume": null}, {"date": "2021-10-13", "close": 9.84, "volume": null}, {"date": "2021-10-14", "close": 9.87, "volume": 123926.0}, {"date": "2021-10-15", "close": 9.87, "volume": null}, {"date": "2021-10-18", "close": 9.81, "volume": 2715.0}, {"date": "2021-10-19", "close": 9.81, "volume": 4406.0}, {"date": "2021-10-20", "close": 9.87, "volume": 500.0}, {"date": "2021-10-21", "close": 9.87, "volume": null}, {"date": "2021-10-22", "close": 9.87, "volume": null}, {"date": "2021-10-25", "close": 9.87, "volume": null}, {"date": "2021-10-26", "close": 9.88, "volume": 135.0}, {"date": "2021-10-27", "close": 9.88, "volume": null}, {"date": "2021-10-28", "close": 9.88, "volume": null}, {"date": "2021-10-29", "close": 9.87, "volume": 235.0}, {"date": "2021-11-01", "close": 9.87, "volume": null}, {"date": "2021-11-02", "close": 9.89, "volume": 26995.0}, {"date": "2021-11-03", "close": 9.87, "volume": 201.0}, {"date": "2021-11-04", "close": 9.88, "volume": 76718.0}, {"date": "2021-11-05", "close": 9.88, "volume": null}, {"date": "2021-11-08", "close": 9.88, "volume": null}, {"date": "2021-11-09", "close": 9.87, "volume": 2210.0}, {"date": "2021-11-10", "close": 9.88, "volume": 27495.0}, {"date": "2021-11-11", "close": 9.87, "volume": 3102.0}, {"date": "2021-11-12", "close": 9.9, "volume": 600.0}, {"date": "2021-11-15", "close": 9.9, "volume": 29928.0}, {"date": "2021-11-16", "close": 9.9, "volume": 17878.0}, {"date": "2021-11-17", "close": 9.93, "volume": 700.0}, {"date": "2021-11-18", "close": 9.9, "volume": 45792.0}, {"date": "2021-11-19", "close": 9.9, "volume": 180901.0}, {"date": "2021-11-22", "close": 9.89, "volume": 30334.0}, {"date": "2021-11-23", "close": 9.9, "volume": 149562.0}, {"date": "2021-11-24", "close": 9.88, "volume": 1120.0}, {"date": "2021-11-26", "close": 9.88, "volume": 49673.0}, {"date": "2021-11-29", "close": 9.9, "volume": 5636.0}, {"date": "2021-11-30", "close": 9.89, "volume": 2264.0}, {"date": "2021-12-01", "close": 9.89, "volume": null}, {"date": "2021-12-02", "close": 9.88, "volume": 701.0}, {"date": "2021-12-03", "close": 9.88, "volume": 419.0}, {"date": "2021-12-06", "close": 9.89, "volume": 1316.0}, {"date": "2021-12-07", "close": 9.89, "volume": null}, {"date": "2021-12-08", "close": 9.84, "volume": 8825.0}, {"date": "2021-12-09", "close": 9.84, "volume": 202.0}, {"date": "2021-12-10", "close": 9.8559, "volume": 302.0}, {"date": "2021-12-13", "close": 9.8559, "volume": null}, {"date": "2021-12-14", "close": 9.85, "volume": 7900.0}, {"date": "2021-12-15", "close": 9.86, "volume": 5603.0}, {"date": "2021-12-16", "close": 9.86, "volume": null}, {"date": "2021-12-17", "close": 9.85, "volume": 1401.0}, {"date": "2021-12-20", "close": 9.85, "volume": null}, {"date": "2021-12-21", "close": 9.86, "volume": 1980.0}, {"date": "2021-12-22", "close": 9.86, "volume": null}, {"date": "2021-12-23", "close": 9.85, "volume": 4301.0}, {"date": "2021-12-27", "close": 9.85, "volume": null}, {"date": "2021-12-28", "close": 9.85, "volume": 2406.0}, {"date": "2021-12-29", "close": 9.85, "volume": 5720.0}, {"date": "2021-12-30", "close": 9.85, "volume": null}, {"date": "2021-12-31", "close": 9.87, "volume": 18414.0}, {"date": "2022-01-03", "close": 9.87, "volume": null}, {"date": "2022-01-04", "close": 9.87, "volume": 11391.0}, {"date": "2022-01-05", "close": 9.85, "volume": 7416.0}, {"date": "2022-01-06", "close": 9.86, "volume": 217906.0}, {"date": "2022-01-07", "close": 9.86, "volume": null}, {"date": "2022-01-10", "close": 9.86, "volume": null}, {"date": "2022-01-11", "close": 9.9, "volume": 32295.0}, {"date": "2022-01-12", "close": 9.8717, "volume": 300.0}, {"date": "2022-01-13", "close": 9.8, "volume": 39606.0}, {"date": "2022-01-14", "close": 9.83, "volume": 5900.0}, {"date": "2022-01-18", "close": 9.83, "volume": 20170.0}, {"date": "2022-01-19", "close": 9.8, "volume": 3728.0}, {"date": "2022-01-20", "close": 9.82, "volume": 16948.0}, {"date": "2022-01-21", "close": 9.82, "volume": 11510.0}, {"date": "2022-01-24", "close": 9.83, "volume": 38590.0}, {"date": "2022-01-25", "close": 9.82, "volume": 6404.0}, {"date": "2022-01-26", "close": 9.82, "volume": null}, {"date": "2022-01-27", "close": 9.82, "volume": 3399.0}, {"date": "2022-01-28", "close": 9.82, "volume": 9300.0}, {"date": "2022-01-31", "close": 9.82, "volume": null}, {"date": "2022-02-01", "close": 9.84, "volume": 5177.0}, {"date": "2022-02-02", "close": 9.82, "volume": 8000.0}, {"date": "2022-02-03", "close": 9.82, "volume": 4326.0}, {"date": "2022-02-04", "close": 9.84, "volume": 213.0}, {"date": "2022-02-07", "close": 9.83, "volume": 9306.0}, {"date": "2022-02-08", "close": 9.83, "volume": 28883.0}, {"date": "2022-02-09", "close": 9.83, "volume": 19109.0}, {"date": "2022-02-10", "close": 9.84, "volume": 20518.0}, {"date": "2022-02-11", "close": 9.8499, "volume": 2351.0}, {"date": "2022-02-14", "close": 9.84, "volume": 201.0}, {"date": "2022-02-15", "close": 9.8201, "volume": 1350.0}, {"date": "2022-02-16", "close": 9.8401, "volume": 1066.0}, {"date": "2022-02-17", "close": 9.8401, "volume": null}, {"date": "2022-02-18", "close": 9.85, "volume": 1679.0}, {"date": "2022-02-22", "close": 9.85, "volume": 1003.0}, {"date": "2022-02-23", "close": 9.85, "volume": null}, {"date": "2022-02-24", "close": 9.83, "volume": 300.0}, {"date": "2022-02-25", "close": 9.85, "volume": 21464.0}, {"date": "2022-02-28", "close": 9.85, "volume": 17259.0}, {"date": "2022-03-01", "close": 9.86, "volume": 85654.0}, {"date": "2022-03-02", "close": 9.87, "volume": 57742.0}, {"date": "2022-03-03", "close": 9.87, "volume": 542.0}, {"date": "2022-03-04", "close": 9.87, "volume": 2675.0}, {"date": "2022-03-07", "close": 9.88, "volume": 351.0}, {"date": "2022-03-08", "close": 9.875, "volume": 150.0}, {"date": "2022-03-09", "close": 9.875, "volume": null}, {"date": "2022-03-10", "close": 9.8742, "volume": 38613.0}, {"date": "2022-03-11", "close": 9.88, "volume": 11500.0}, {"date": "2022-03-14", "close": 9.88, "volume": 21691.0}, {"date": "2022-03-15", "close": 9.88, "volume": null}, {"date": "2022-03-16", "close": 9.875, "volume": 6985.0}, {"date": "2022-03-17", "close": 9.9, "volume": 200.0}, {"date": "2022-03-18", "close": 9.9, "volume": null}, {"date": "2022-03-21", "close": 9.9, "volume": 2426.0}, {"date": "2022-03-22", "close": 9.885, "volume": 4691.0}, {"date": "2022-03-23", "close": 9.89, "volume": 21757.0}, {"date": "2022-03-24", "close": 9.89, "volume": null}, {"date": "2022-03-25", "close": 9.89, "volume": 10125.0}, {"date": "2022-03-28", "close": 9.88, "volume": 1026.0}, {"date": "2022-03-29", "close": 9.88, "volume": 101449.0}, {"date": "2022-03-30", "close": 9.88, "volume": null}, {"date": "2022-03-31", "close": 9.91, "volume": 109101.0}, {"date": "2022-04-01", "close": 9.91, "volume": 5400.0}, {"date": "2022-04-04", "close": 9.92, "volume": 200360.0}, {"date": "2022-04-05", "close": 9.92, "volume": 9485.0}, {"date": "2022-04-06", "close": 9.92, "volume": 11835.0}, {"date": "2022-04-07", "close": 9.92, "volume": 8406.0}, {"date": "2022-04-08", "close": 9.93, "volume": 10201.0}, {"date": "2022-04-11", "close": 9.93, "volume": 5386.0}, {"date": "2022-04-12", "close": 9.93, "volume": null}, {"date": "2022-04-13", "close": 9.93, "volume": null}, {"date": "2022-04-14", "close": 9.95, "volume": 2299.0}, {"date": "2022-04-18", "close": 9.93, "volume": 4350.0}, {"date": "2022-04-19", "close": 9.92, "volume": 2411.0}, {"date": "2022-04-20", "close": 9.94, "volume": 184269.0}, {"date": "2022-04-21", "close": 9.94, "volume": 6640.0}, {"date": "2022-04-22", "close": 9.94, "volume": null}, {"date": "2022-04-25", "close": 9.97, "volume": 9691.0}, {"date": "2022-04-26", "close": 9.96, "volume": 100.0}, {"date": "2022-04-27", "close": 9.96, "volume": null}, {"date": "2022-04-28", "close": 9.96, "volume": 403.0}, {"date": "2022-04-29", "close": 9.96, "volume": null}, {"date": "2022-05-02", "close": 9.945, "volume": 2302.0}, {"date": "2022-05-03", "close": 9.95, "volume": 5200.0}, {"date": "2022-05-04", "close": 9.94, "volume": 45900.0}, {"date": "2022-05-05", "close": 9.94, "volume": null}, {"date": "2022-05-06", "close": 9.94, "volume": null}, {"date": "2022-05-09", "close": 9.94, "volume": null}, {"date": "2022-05-10", "close": 9.95, "volume": 10000.0}, {"date": "2022-05-11", "close": 9.95, "volume": null}, {"date": "2022-05-12", "close": 9.9213, "volume": 200.0}, {"date": "2022-05-13", "close": 9.9213, "volume": null}, {"date": "2022-05-16", "close": 9.9213, "volume": null}, {"date": "2022-05-17", "close": 9.9213, "volume": null}, {"date": "2022-05-18", "close": 9.9213, "volume": null}, {"date": "2022-05-19", "close": 9.9213, "volume": null}, {"date": "2022-05-20", "close": 9.91, "volume": 1100.0}, {"date": "2022-05-23", "close": 9.91, "volume": null}, {"date": "2022-05-24", "close": 9.91, "volume": 1000.0}, {"date": "2022-05-25", "close": 9.91, "volume": null}, {"date": "2022-05-26", "close": 9.91, "volume": 5981.0}, {"date": "2022-05-27", "close": 9.91, "volume": null}, {"date": "2022-05-31", "close": 9.91, "volume": null}, {"date": "2022-06-01", "close": 9.91, "volume": null}, {"date": "2022-06-02", "close": 9.91, "volume": null}, {"date": "2022-06-03", "close": 9.91, "volume": null}, {"date": "2022-06-06", "close": 9.91, "volume": null}, {"date": "2022-06-07", "close": 9.955, "volume": 68920.0}, {"date": "2022-06-08", "close": 9.94, "volume": 1001.0}, {"date": "2022-06-09", "close": 9.94, "volume": null}, {"date": "2022-06-10", "close": 9.94, "volume": null}, {"date": "2022-06-13", "close": 9.94, "volume": null}, {"date": "2022-06-14", "close": 9.95, "volume": 1101.0}, {"date": "2022-06-15", "close": 9.95, "volume": null}, {"date": "2022-06-16", "close": 9.95, "volume": null}, {"date": "2022-06-17", "close": 9.92, "volume": 3820.0}, {"date": "2022-06-21", "close": 9.92, "volume": null}, {"date": "2022-06-22", "close": 9.94, "volume": 600.0}, {"date": "2022-06-23", "close": 9.92, "volume": 2519.0}, {"date": "2022-06-24", "close": 9.92, "volume": 4350.0}, {"date": "2022-06-27", "close": 9.92, "volume": null}, {"date": "2022-06-28", "close": 9.94, "volume": 99882.0}, {"date": "2022-06-29", "close": 9.94, "volume": null}, {"date": "2022-06-30", "close": 9.95, "volume": 2288.0}, {"date": "2022-07-01", "close": 9.95, "volume": null}, {"date": "2022-07-05", "close": 9.945, "volume": 104497.0}, {"date": "2022-07-06", "close": 9.94, "volume": 400.0}, {"date": "2022-07-07", "close": 9.94, "volume": 252.0}, {"date": "2022-07-08", "close": 9.94, "volume": null}, {"date": "2022-07-11", "close": 9.94, "volume": null}, {"date": "2022-07-12", "close": 9.94, "volume": null}, {"date": "2022-07-13", "close": 9.94, "volume": null}, {"date": "2022-07-14", "close": 9.94, "volume": null}, {"date": "2022-07-15", "close": 9.94, "volume": null}, {"date": "2022-07-18", "close": 9.94, "volume": null}, {"date": "2022-07-19", "close": 9.94, "volume": null}, {"date": "2022-07-20", "close": 9.94, "volume": null}, {"date": "2022-07-21", "close": 9.94, "volume": null}, {"date": "2022-07-22", "close": 9.94, "volume": null}, {"date": "2022-07-25", "close": 9.94, "volume": null}, {"date": "2022-07-26", "close": 9.97, "volume": 200.0}, {"date": "2022-07-27", "close": 9.97, "volume": 1294.0}, {"date": "2022-07-28", "close": 9.97, "volume": null}, {"date": "2022-07-29", "close": 9.97, "volume": null}, {"date": "2022-08-01", "close": 9.97, "volume": null}, {"date": "2022-08-02", "close": 9.99, "volume": 4200.0}, {"date": "2022-08-03", "close": 9.99, "volume": null}, {"date": "2022-08-04", "close": 10.0, "volume": 54684.0}, {"date": "2022-08-05", "close": 10.0, "volume": null}, {"date": "2022-08-08", "close": 10.0, "volume": 25570.0}, {"date": "2022-08-09", "close": 10.0, "volume": 4868.0}, {"date": "2022-08-10", "close": 9.99, "volume": 210.0}, {"date": "2022-08-11", "close": 9.99, "volume": 23443.0}, {"date": "2022-08-12", "close": 9.99, "volume": 2200.0}, {"date": "2022-08-15", "close": 10.0, "volume": 153.0}, {"date": "2022-08-16", "close": 10.0, "volume": null}, {"date": "2022-08-17", "close": 10.0, "volume": null}, {"date": "2022-08-18", "close": 10.02, "volume": 2882.0}, {"date": "2022-08-19", "close": 10.02, "volume": null}, {"date": "2022-08-22", "close": 9.99, "volume": 475000.0}, {"date": "2022-08-23", "close": 9.99, "volume": 3034.0}, {"date": "2022-08-24", "close": 9.99, "volume": null}, {"date": "2022-08-25", "close": 10.02, "volume": 514.0}, {"date": "2022-08-26", "close": 10.02, "volume": null}, {"date": "2022-08-29", "close": 10.02, "volume": null}, {"date": "2022-08-30", "close": 10.02, "volume": null}, {"date": "2022-08-31", "close": 10.02, "volume": null}, {"date": "2022-09-01", "close": 10.02, "volume": 136937.0}, {"date": "2022-09-02", "close": 10.01, "volume": 4302.0}, {"date": "2022-09-06", "close": 10.01, "volume": null}, {"date": "2022-09-07", "close": 10.03, "volume": 475.0}, {"date": "2022-09-08", "close": 10.04, "volume": 30159.0}, {"date": "2022-09-09", "close": 10.04, "volume": null}, {"date": "2022-09-12", "close": 10.04, "volume": null}, {"date": "2022-09-13", "close": 10.04, "volume": null}, {"date": "2022-09-14", "close": 10.04, "volume": 819.0}, {"date": "2022-09-15", "close": 10.04, "volume": null}, {"date": "2022-09-16", "close": 10.03, "volume": 20786.0}, {"date": "2022-09-19", "close": 10.03, "volume": null}, {"date": "2022-09-20", "close": 10.04, "volume": 460099.0}, {"date": "2022-09-21", "close": 10.05, "volume": 19171.0}, {"date": "2022-09-22", "close": 10.05, "volume": null}, {"date": "2022-09-23", "close": 10.05, "volume": null}, {"date": "2022-09-26", "close": 10.05, "volume": null}, {"date": "2022-09-27", "close": 10.05, "volume": null}, {"date": "2022-09-28", "close": 10.05, "volume": null}, {"date": "2022-09-29", "close": 10.05, "volume": 1402.0}, {"date": "2022-09-30", "close": 10.05, "volume": null}, {"date": "2022-10-03", "close": 10.05, "volume": 16461.0}, {"date": "2022-10-04", "close": 10.06, "volume": 1000.0}, {"date": "2022-10-05", "close": 10.04, "volume": 4200.0}, {"date": "2022-10-06", "close": 10.04, "volume": null}, {"date": "2022-10-07", "close": 10.04, "volume": null}, {"date": "2022-10-10", "close": 10.04, "volume": null}, {"date": "2022-10-11", "close": 10.04, "volume": null}, {"date": "2022-10-12", "close": 10.04, "volume": null}, {"date": "2022-10-13", "close": 10.04, "volume": null}, {"date": "2022-10-14", "close": 10.04, "volume": null}, {"date": "2022-10-17", "close": 10.08, "volume": 501.0}, {"date": "2022-10-18", "close": 10.08, "volume": null}, {"date": "2022-10-19", "close": 10.08, "volume": 635.0}, {"date": "2022-10-20", "close": 10.08, "volume": null}, {"date": "2022-10-21", "close": 10.08, "volume": null}, {"date": "2022-10-24", "close": 10.09, "volume": 204.0}, {"date": "2022-10-25", "close": 10.1, "volume": 3301.0}, {"date": "2022-10-26", "close": 10.1, "volume": 200103.0}, {"date": "2022-10-27", "close": 10.1, "volume": null}, {"date": "2022-10-28", "close": 10.1, "volume": null}, {"date": "2022-10-31", "close": 10.1, "volume": null}, {"date": "2022-11-01", "close": 10.1, "volume": null}, {"date": "2022-11-02", "close": 10.135, "volume": 14753.0}, {"date": "2022-11-03", "close": 10.13, "volume": 16053.0}, {"date": "2022-11-04", "close": 10.13, "volume": null}, {"date": "2022-11-07", "close": 10.13, "volume": null}, {"date": "2022-11-08", "close": 10.13, "volume": null}, {"date": "2022-11-09", "close": 10.13, "volume": 149812.0}, {"date": "2022-11-10", "close": 10.13, "volume": null}, {"date": "2022-11-11", "close": 10.13, "volume": null}, {"date": "2022-11-14", "close": 10.13, "volume": null}, {"date": "2022-11-15", "close": 10.13, "volume": null}, {"date": "2022-11-16", "close": 10.13, "volume": null}, {"date": "2022-11-17", "close": 10.14, "volume": 300.0}, {"date": "2022-11-18", "close": 10.14, "volume": null}, {"date": "2022-11-21", "close": 10.14, "volume": 2665.0}, {"date": "2022-11-22", "close": 10.15, "volume": 100.0}, {"date": "2022-11-23", "close": 10.15, "volume": 300.0}, {"date": "2022-11-25", "close": 10.15, "volume": 1075.0}, {"date": "2022-11-28", "close": 10.17, "volume": 2967.0}, {"date": "2022-11-29", "close": 10.17, "volume": null}, {"date": "2022-11-30", "close": 10.17, "volume": 5395.0}, {"date": "2022-12-01", "close": 10.17, "volume": 2313.0}, {"date": "2022-12-02", "close": 10.17, "volume": null}, {"date": "2022-12-05", "close": 10.17, "volume": null}, {"date": "2022-12-06", "close": 10.17, "volume": 342006.0}, {"date": "2022-12-07", "close": 10.19, "volume": 100.0}, {"date": "2022-12-08", "close": 10.19, "volume": null}, {"date": "2022-12-09", "close": 10.19, "volume": null}, {"date": "2022-12-12", "close": 10.19, "volume": null}, {"date": "2022-12-13", "close": 10.2, "volume": 301.0}, {"date": "2022-12-14", "close": 10.2, "volume": null}, {"date": "2022-12-15", "close": 10.2, "volume": null}, {"date": "2022-12-16", "close": 10.2, "volume": null}, {"date": "2022-12-19", "close": 10.2, "volume": null}, {"date": "2022-12-20", "close": 10.2, "volume": null}, {"date": "2022-12-21", "close": 10.18, "volume": 505.0}, {"date": "2022-12-22", "close": 10.18, "volume": null}, {"date": "2022-12-23", "close": 10.2, "volume": 15800.0}, {"date": "2022-12-27", "close": 10.2, "volume": 17222.0}, {"date": "2022-12-28", "close": 10.2, "volume": null}, {"date": "2022-12-29", "close": 10.2, "volume": null}, {"date": "2022-12-30", "close": 10.21, "volume": 4645.0}, {"date": "2023-01-03", "close": 10.23, "volume": 101.0}, {"date": "2023-01-04", "close": 10.23, "volume": null}, {"date": "2023-01-05", "close": 10.25, "volume": 13463.0}, {"date": "2023-01-06", "close": 10.23, "volume": 250261.0}, {"date": "2023-01-09", "close": 10.21, "volume": 13791.0}, {"date": "2023-01-10", "close": 10.2317, "volume": 18845.0}, {"date": "2023-01-11", "close": 10.23, "volume": 13505.0}, {"date": "2023-01-12", "close": 10.23, "volume": 2000.0}, {"date": "2023-01-13", "close": 10.23, "volume": null}, {"date": "2023-01-17", "close": 10.23, "volume": null}, {"date": "2023-01-18", "close": 10.4, "volume": 6537.0}, {"date": "2023-01-19", "close": 10.29, "volume": 2280.0}, {"date": "2023-01-20", "close": 10.26, "volume": 190195.0}, {"date": "2023-01-23", "close": 10.26, "volume": 10101.0}, {"date": "2023-01-24", "close": 10.26, "volume": 202.0}, {"date": "2023-01-25", "close": 10.26, "volume": 9926.0}, {"date": "2023-01-26", "close": 10.29, "volume": 10621.0}, {"date": "2023-01-27", "close": 10.28, "volume": 22652.0}, {"date": "2023-01-30", "close": 10.31, "volume": 2260.0}, {"date": "2023-01-31", "close": 10.31, "volume": 37477.0}, {"date": "2023-02-01", "close": 10.315, "volume": 600.0}, {"date": "2023-02-02", "close": 10.32, "volume": 231.0}, {"date": "2023-02-03", "close": 10.32, "volume": 49409.0}, {"date": "2023-02-06", "close": 10.32, "volume": null}, {"date": "2023-02-07", "close": 10.32, "volume": null}, {"date": "2023-02-08", "close": 10.32, "volume": null}, {"date": "2023-02-09", "close": 10.32, "volume": null}, {"date": "2023-02-10", "close": 10.38, "volume": 1600.0}, {"date": "2023-02-13", "close": 10.38, "volume": null}, {"date": "2023-02-14", "close": 10.4, "volume": 1348.0}, {"date": "2023-02-15", "close": 10.45, "volume": 1280.0}, {"date": "2023-02-16", "close": 10.45, "volume": null}, {"date": "2023-02-17", "close": 10.45, "volume": null}, {"date": "2023-02-21", "close": 10.45, "volume": null}, {"date": "2023-02-22", "close": 10.45, "volume": null}, {"date": "2023-02-23", "close": 10.45, "volume": null}, {"date": "2023-02-24", "close": 10.45, "volume": null}, {"date": "2023-02-27", "close": 10.45, "volume": null}, {"date": "2023-02-28", "close": 10.45, "volume": null}, {"date": "2023-03-01", "close": 10.45, "volume": null}, {"date": "2023-03-02", "close": 10.4, "volume": 85415.0}, {"date": "2023-03-03", "close": 10.39, "volume": 11538.0}, {"date": "2023-03-06", "close": 10.42, "volume": 65414.0}, {"date": "2023-03-07", "close": 10.44, "volume": 40393.0}, {"date": "2023-03-08", "close": 10.44, "volume": 26249.0}, {"date": "2023-03-09", "close": 10.42, "volume": 54927.0}, {"date": "2023-03-10", "close": 10.4, "volume": 13676.0}, {"date": "2023-03-13", "close": 9.5, "volume": 163107.0}, {"date": "2023-03-14", "close": 9.74, "volume": 140084.0}, {"date": "2023-03-15", "close": 10.22, "volume": 47259.0}, {"date": "2023-03-16", "close": 10.54, "volume": 52134.0}, {"date": "2023-03-17", "close": 10.75, "volume": 41605.0}, {"date": "2023-03-20", "close": 8.16, "volume": 88577.0}, {"date": "2023-03-21", "close": 7.24, "volume": 33315.0}, {"date": "2023-03-22", "close": 30.0, "volume": 4237373.0}, {"date": "2023-03-23", "close": 33.21, "volume": 1814845.0}, {"date": "2023-03-24", "close": 29.42, "volume": 528505.0}, {"date": "2023-03-27", "close": 16.84, "volume": 545942.0}, {"date": "2023-03-28", "close": 16.28, "volume": 238698.0}, {"date": "2023-03-29", "close": 16.53, "volume": 143044.0}, {"date": "2023-03-30", "close": 15.82, "volume": 54999.0}, {"date": "2023-03-31", "close": 14.92, "volume": 69295.0}, {"date": "2023-04-03", "close": 14.2, "volume": 84246.0}, {"date": "2023-04-04", "close": 12.8, "volume": 61406.0}, {"date": "2023-04-05", "close": 11.42, "volume": 44449.0}, {"date": "2023-04-06", "close": 11.95, "volume": 24919.0}, {"date": "2023-04-10", "close": 11.99, "volume": 17530.0}, {"date": "2023-04-11", "close": 12.94, "volume": 74880.0}, {"date": "2023-04-12", "close": 13.29, "volume": 39768.0}, {"date": "2023-04-13", "close": 11.25, "volume": 45661.0}, {"date": "2023-04-14", "close": 11.0, "volume": 60666.0}, {"date": "2023-04-17", "close": 9.7, "volume": 59545.0}, {"date": "2023-04-18", "close": 9.89, "volume": 34978.0}, {"date": "2023-04-19", "close": 9.93, "volume": 31449.0}, {"date": "2023-04-20", "close": 9.93, "volume": 9082.0}, {"date": "2023-04-21", "close": 8.5, "volume": 50210.0}, {"date": "2023-04-24", "close": 8.12, "volume": 28160.0}, {"date": "2023-04-25", "close": 7.73, "volume": 91279.0}, {"date": "2023-04-26", "close": 7.84, "volume": 24684.0}, {"date": "2023-04-27", "close": 8.0, "volume": 159899.0}, {"date": "2023-04-28", "close": 6.81, "volume": 97617.0}, {"date": "2023-05-01", "close": 5.87, "volume": 59188.0}, {"date": "2023-05-02", "close": 5.38, "volume": 66734.0}, {"date": "2023-05-03", "close": 5.0, "volume": 61251.0}, {"date": "2023-05-04", "close": 4.89, "volume": 60697.0}, {"date": "2023-05-05", "close": 5.16, "volume": 234819.0}, {"date": "2023-05-08", "close": 5.09, "volume": 49869.0}, {"date": "2023-05-09", "close": 5.0, "volume": 19379.0}, {"date": "2023-05-10", "close": 6.29, "volume": 237310.0}, {"date": "2023-05-11", "close": 7.43, "volume": 8453339.0}, {"date": "2023-05-12", "close": 6.04, "volume": 583148.0}, {"date": "2023-05-15", "close": 5.5, "volume": 274360.0}, {"date": "2023-05-16", "close": 5.3, "volume": 374352.0}, {"date": "2023-05-17", "close": 5.31, "volume": 110257.0}, {"date": "2023-05-18", "close": 5.24, "volume": 88837.0}, {"date": "2023-05-19", "close": 5.17, "volume": 157984.0}, {"date": "2023-05-22", "close": 5.3, "volume": 295494.0}, {"date": "2023-05-23", "close": 5.35, "volume": 103227.0}, {"date": "2023-05-24", "close": 6.7, "volume": 14214730.0}, {"date": "2023-05-25", "close": 5.57, "volume": 501859.0}, {"date": "2023-05-26", "close": 5.69, "volume": 344856.0}, {"date": "2023-05-30", "close": 5.43, "volume": 303647.0}, {"date": "2023-05-31", "close": 5.64, "volume": 239204.0}, {"date": "2023-06-01", "close": 6.25, "volume": 687386.0}, {"date": "2023-06-02", "close": 6.97, "volume": 748383.0}, {"date": "2023-06-05", "close": 6.49, "volume": 345471.0}, {"date": "2023-06-06", "close": 7.58, "volume": 5696354.0}, {"date": "2023-06-07", "close": 6.6, "volume": 574465.0}, {"date": "2023-06-08", "close": 6.95, "volume": 303351.0}, {"date": "2023-06-09", "close": 7.21, "volume": 379938.0}, {"date": "2023-06-12", "close": 7.01, "volume": 571041.0}, {"date": "2023-06-13", "close": 7.17, "volume": 266748.0}, {"date": "2023-06-14", "close": 8.0, "volume": 441219.0}, {"date": "2023-06-15", "close": 8.12, "volume": 315608.0}, {"date": "2023-06-16", "close": 9.48, "volume": 1139427.0}, {"date": "2023-06-20", "close": 12.8, "volume": 1359307.0}, {"date": "2023-06-21", "close": 11.62, "volume": 646129.0}, {"date": "2023-06-22", "close": 11.96, "volume": 388986.0}, {"date": "2023-06-23", "close": 11.28, "volume": 1664518.0}, {"date": "2023-06-26", "close": 8.64, "volume": 629217.0}, {"date": "2023-06-27", "close": 8.81, "volume": 378780.0}, {"date": "2023-06-28", "close": 8.95, "volume": 190502.0}, {"date": "2023-06-29", "close": 8.34, "volume": 260768.0}, {"date": "2023-06-30", "close": 8.2, "volume": 197077.0}, {"date": "2023-07-03", "close": 8.02, "volume": 155083.0}, {"date": "2023-07-05", "close": 7.32, "volume": 182331.0}, {"date": "2023-07-06", "close": 7.1, "volume": 187940.0}, {"date": "2023-07-07", "close": 6.84, "volume": 176214.0}, {"date": "2023-07-10", "close": 6.98, "volume": 187145.0}, {"date": "2023-07-11", "close": 6.52, "volume": 159449.0}, {"date": "2023-07-12", "close": 6.35, "volume": 224960.0}, {"date": "2023-07-13", "close": 6.76, "volume": 306386.0}, {"date": "2023-07-14", "close": 6.31, "volume": 155296.0}, {"date": "2023-07-17", "close": 6.18, "volume": 86293.0}, {"date": "2023-07-18", "close": 6.34, "volume": 249918.0}, {"date": "2023-07-19", "close": 6.63, "volume": 191846.0}, {"date": "2023-07-20", "close": 6.61, "volume": 180358.0}, {"date": "2023-07-21", "close": 6.83, "volume": 173505.0}, {"date": "2023-07-24", "close": 6.77, "volume": 106067.0}, {"date": "2023-07-25", "close": 6.72, "volume": 150655.0}, {"date": "2023-07-26", "close": 6.62, "volume": 145697.0}, {"date": "2023-07-27", "close": 6.57, "volume": 127370.0}, {"date": "2023-07-28", "close": 7.0, "volume": 334416.0}, {"date": "2023-07-31", "close": 6.88, "volume": 80831.0}, {"date": "2023-08-01", "close": 6.88, "volume": 99659.0}, {"date": "2023-08-02", "close": 6.53, "volume": 95328.0}, {"date": "2023-08-03", "close": 6.37, "volume": 70408.0}, {"date": "2023-08-04", "close": 6.22, "volume": 63321.0}, {"date": "2023-08-07", "close": 6.32, "volume": 73583.0}, {"date": "2023-08-08", "close": 6.56, "volume": 89357.0}, {"date": "2023-08-09", "close": 6.7, "volume": 122659.0}, {"date": "2023-08-10", "close": 6.73, "volume": 98546.0}, {"date": "2023-08-11", "close": 6.84, "volume": 98480.0}, {"date": "2023-08-14", "close": 6.86, "volume": 81820.0}, {"date": "2023-08-15", "close": 6.8, "volume": 119225.0}, {"date": "2023-08-16", "close": 6.94, "volume": 102412.0}, {"date": "2023-08-17", "close": 6.75, "volume": 56472.0}, {"date": "2023-08-18", "close": 6.76, "volume": 31328.0}, {"date": "2023-08-21", "close": 6.86, "volume": 72230.0}, {"date": "2023-08-22", "close": 6.76, "volume": 58221.0}, {"date": "2023-08-23", "close": 6.97, "volume": 55585.0}, {"date": "2023-08-24", "close": 6.75, "volume": 41866.0}, {"date": "2023-08-25", "close": 6.88, "volume": 92782.0}, {"date": "2023-08-28", "close": 6.73, "volume": 163936.0}, {"date": "2023-08-29", "close": 6.79, "volume": 34609.0}, {"date": "2023-08-30", "close": 6.91, "volume": 73682.0}, {"date": "2023-08-31", "close": 6.88, "volume": 80003.0}, {"date": "2023-09-01", "close": 6.98, "volume": 81984.0}, {"date": "2023-09-05", "close": 6.87, "volume": 66537.0}, {"date": "2023-09-06", "close": 6.97, "volume": 325029.0}, {"date": "2023-09-07", "close": 6.6, "volume": 153280.0}, {"date": "2023-09-08", "close": 6.14, "volume": 205820.0}, {"date": "2023-09-11", "close": 6.73, "volume": 216294.0}, {"date": "2023-09-12", "close": 7.03, "volume": 139880.0}, {"date": "2023-09-13", "close": 6.96, "volume": 84114.0}, {"date": "2023-09-14", "close": 6.88, "volume": 50132.0}, {"date": "2023-09-15", "close": 6.06, "volume": 627567.0}, {"date": "2023-09-18", "close": 6.185, "volume": 116061.0}, {"date": "2023-09-19", "close": 5.75, "volume": 250070.0}, {"date": "2023-09-20", "close": 6.01, "volume": 115656.0}, {"date": "2023-09-21", "close": 6.15, "volume": 144010.0}, {"date": "2023-09-22", "close": 6.4, "volume": 86464.0}, {"date": "2023-09-25", "close": 6.83, "volume": 162364.0}, {"date": "2023-09-26", "close": 6.6, "volume": 123776.0}, {"date": "2023-09-27", "close": 6.75, "volume": 112587.0}, {"date": "2023-09-28", "close": 6.46, "volume": 138088.0}, {"date": "2023-09-29", "close": 6.6, "volume": 77223.0}, {"date": "2023-10-02", "close": 6.61, "volume": 108175.0}, {"date": "2023-10-03", "close": 7.0, "volume": 239925.0}, {"date": "2023-10-04", "close": 6.95, "volume": 57371.0}, {"date": "2023-10-05", "close": 6.87, "volume": 108914.0}, {"date": "2023-10-06", "close": 6.7, "volume": 66823.0}, {"date": "2023-10-09", "close": 6.93, "volume": 85660.0}, {"date": "2023-10-10", "close": 6.81, "volume": 114742.0}, {"date": "2023-10-11", "close": 6.69, "volume": 39765.0}, {"date": "2023-10-12", "close": 6.33, "volume": 120550.0}, {"date": "2023-10-13", "close": 5.91, "volume": 113602.0}, {"date": "2023-10-16", "close": 6.01, "volume": 138443.0}, {"date": "2023-10-17", "close": 5.9, "volume": 51865.0}, {"date": "2023-10-18", "close": 5.61, "volume": 53080.0}, {"date": "2023-10-19", "close": 5.16, "volume": 140099.0}, {"date": "2023-10-20", "close": 4.62, "volume": 121149.0}, {"date": "2023-10-23", "close": 4.93, "volume": 123627.0}, {"date": "2023-10-24", "close": 5.12, "volume": 118948.0}, {"date": "2023-10-25", "close": 5.26, "volume": 66022.0}, {"date": "2023-10-26", "close": 5.16, "volume": 60048.0}, {"date": "2023-10-27", "close": 4.95, "volume": 352261.0}, {"date": "2023-10-30", "close": 4.91, "volume": 96231.0}, {"date": "2023-10-31", "close": 4.7, "volume": 158620.0}, {"date": "2023-11-01", "close": 4.7, "volume": 39542.0}, {"date": "2023-11-02", "close": 4.93, "volume": 40074.0}, {"date": "2023-11-03", "close": 4.88, "volume": 307427.0}, {"date": "2023-11-06", "close": 4.63, "volume": 139484.0}, {"date": "2023-11-07", "close": 4.45, "volume": 315982.0}, {"date": "2023-11-08", "close": 4.43, "volume": 109955.0}, {"date": "2023-11-09", "close": 4.27, "volume": 82371.0}, {"date": "2023-11-10", "close": 4.28, "volume": 46534.0}, {"date": "2023-11-13", "close": 4.0, "volume": 87608.0}, {"date": "2023-11-14", "close": 4.4, "volume": 137020.0}, {"date": "2023-11-15", "close": 4.37, "volume": 59207.0}, {"date": "2023-11-16", "close": 4.26, "volume": 103051.0}, {"date": "2023-11-17", "close": 4.23, "volume": 139463.0}, {"date": "2023-11-20", "close": 4.47, "volume": 140718.0}, {"date": "2023-11-21", "close": 4.46, "volume": 84143.0}, {"date": "2023-11-22", "close": 4.24, "volume": 123942.0}, {"date": "2023-11-24", "close": 4.49, "volume": 42505.0}, {"date": "2023-11-27", "close": 4.47, "volume": 173611.0}, {"date": "2023-11-28", "close": 4.66, "volume": 111409.0}, {"date": "2023-11-29", "close": 4.65, "volume": 171179.0}, {"date": "2023-11-30", "close": 4.85, "volume": 87763.0}, {"date": "2023-12-01", "close": 4.78, "volume": 112160.0}, {"date": "2023-12-04", "close": 4.75, "volume": 252598.0}, {"date": "2023-12-05", "close": 4.32, "volume": 236286.0}, {"date": "2023-12-06", "close": 4.02, "volume": 206451.0}, {"date": "2023-12-07", "close": 4.0, "volume": 210992.0}, {"date": "2023-12-08", "close": 4.0, "volume": 93856.0}, {"date": "2023-12-11", "close": 4.36, "volume": 95803.0}, {"date": "2023-12-12", "close": 4.27, "volume": 102259.0}, {"date": "2023-12-13", "close": 4.1, "volume": 191777.0}, {"date": "2023-12-14", "close": 4.2, "volume": 425645.0}, {"date": "2023-12-15", "close": 4.58, "volume": 1766590.0}, {"date": "2023-12-18", "close": 4.82, "volume": 129206.0}, {"date": "2023-12-19", "close": 5.0, "volume": 184043.0}, {"date": "2023-12-20", "close": 4.83, "volume": 123683.0}, {"date": "2023-12-21", "close": 5.12, "volume": 105062.0}, {"date": "2023-12-22", "close": 5.26, "volume": 118554.0}, {"date": "2023-12-26", "close": 4.95, "volume": 114763.0}, {"date": "2023-12-27", "close": 4.85, "volume": 141538.0}, {"date": "2023-12-28", "close": 4.8, "volume": 121607.0}, {"date": "2023-12-29", "close": 4.67, "volume": 182676.0}, {"date": "2024-01-02", "close": 4.35, "volume": 324678.0}, {"date": "2024-01-03", "close": 4.205, "volume": 106566.0}, {"date": "2024-01-04", "close": 4.05, "volume": 118572.0}, {"date": "2024-01-05", "close": 4.06, "volume": 105502.0}, {"date": "2024-01-08", "close": 4.11, "volume": 88497.0}, {"date": "2024-01-09", "close": 4.06, "volume": 54049.0}, {"date": "2024-01-10", "close": 3.94, "volume": 47631.0}, {"date": "2024-01-11", "close": 3.93, "volume": 302568.0}, {"date": "2024-01-12", "close": 3.83, "volume": 616972.0}, {"date": "2024-01-16", "close": 3.82, "volume": 149867.0}, {"date": "2024-01-17", "close": 3.84, "volume": 93886.0}, {"date": "2024-01-18", "close": 4.03, "volume": 306588.0}, {"date": "2024-01-19", "close": 4.3, "volume": 326481.0}, {"date": "2024-01-22", "close": 4.25, "volume": 145889.0}, {"date": "2024-01-23", "close": 3.98, "volume": 441100.0}, {"date": "2024-01-24", "close": 3.97, "volume": 351277.0}, {"date": "2024-01-25", "close": 3.6, "volume": 459275.0}, {"date": "2024-01-26", "close": 3.2, "volume": 193582.0}, {"date": "2024-01-29", "close": 3.33, "volume": 107259.0}, {"date": "2024-01-30", "close": 3.18, "volume": 85646.0}, {"date": "2024-01-31", "close": 2.85, "volume": 116474.0}, {"date": "2024-02-01", "close": 3.11, "volume": 187429.0}, {"date": "2024-02-02", "close": 3.3, "volume": 129774.0}, {"date": "2024-02-05", "close": 3.29, "volume": 97365.0}, {"date": "2024-02-06", "close": 3.72, "volume": 175708.0}, {"date": "2024-02-07", "close": 4.0, "volume": 294852.0}, {"date": "2024-02-08", "close": 3.92, "volume": 234855.0}, {"date": "2024-02-09", "close": 4.0, "volume": 215610.0}, {"date": "2024-02-12", "close": 4.21, "volume": 318523.0}, {"date": "2024-02-13", "close": 3.93, "volume": 134651.0}, {"date": "2024-02-14", "close": 3.96, "volume": 145969.0}, {"date": "2024-02-15", "close": 4.01, "volume": 82270.0}, {"date": "2024-02-16", "close": 3.9, "volume": 87109.0}, {"date": "2024-02-20", "close": 3.78, "volume": 98889.0}, {"date": "2024-02-21", "close": 3.68, "volume": 52263.0}, {"date": "2024-02-22", "close": 3.66, "volume": 89890.0}, {"date": "2024-02-23", "close": 3.65, "volume": 68090.0}, {"date": "2024-02-26", "close": 3.66, "volume": 83030.0}, {"date": "2024-02-27", "close": 3.7, "volume": 92830.0}, {"date": "2024-02-28", "close": 3.76, "volume": 162401.0}, {"date": "2024-02-29", "close": 3.68, "volume": 56556.0}, {"date": "2024-03-01", "close": 3.67, "volume": 96877.0}, {"date": "2024-03-04", "close": 3.55, "volume": 72915.0}, {"date": "2024-03-05", "close": 3.49, "volume": 106052.0}, {"date": "2024-03-06", "close": 3.25, "volume": 108178.0}, {"date": "2024-03-07", "close": 3.22, "volume": 43042.0}, {"date": "2024-03-08", "close": 3.24, "volume": 51041.0}, {"date": "2024-03-11", "close": 3.23, "volume": 80034.0}, {"date": "2024-03-12", "close": 3.26, "volume": 59255.0}, {"date": "2024-03-13", "close": 3.33, "volume": 65106.0}, {"date": "2024-03-14", "close": 3.17, "volume": 87666.0}, {"date": "2024-03-15", "close": 3.19, "volume": 93421.0}, {"date": "2024-03-18", "close": 3.13, "volume": 69107.0}, {"date": "2024-03-19", "close": 3.08, "volume": 85350.0}, {"date": "2024-03-20", "close": 3.04, "volume": 56758.0}, {"date": "2024-03-21", "close": 2.89, "volume": 76137.0}, {"date": "2024-03-22", "close": 2.05, "volume": 812088.0}, {"date": "2024-03-25", "close": 2.4, "volume": 7053038.0}, {"date": "2024-03-26", "close": 2.26, "volume": 382332.0}, {"date": "2024-03-27", "close": 2.32, "volume": 219332.0}, {"date": "2024-03-28", "close": 2.57, "volume": 217459.0}, {"date": "2024-04-01", "close": 2.85, "volume": 342533.0}, {"date": "2024-04-02", "close": 2.93, "volume": 208691.0}, {"date": "2024-04-03", "close": 2.93, "volume": 163568.0}, {"date": "2024-04-04", "close": 2.9, "volume": 148464.0}, {"date": "2024-04-05", "close": 2.73, "volume": 137901.0}, {"date": "2024-04-08", "close": 2.79, "volume": 171093.0}, {"date": "2024-04-09", "close": 2.77, "volume": 85892.0}, {"date": "2024-04-10", "close": 2.78, "volume": 55097.0}, {"date": "2024-04-11", "close": 2.87, "volume": 139184.0}, {"date": "2024-04-12", "close": 3.36, "volume": 457687.0}, {"date": "2024-04-15", "close": 3.14, "volume": 358253.0}, {"date": "2024-04-16", "close": 3.04, "volume": 97609.0}, {"date": "2024-04-17", "close": 3.13, "volume": 110656.0}, {"date": "2024-04-18", "close": 3.69, "volume": 1013924.0}, {"date": "2024-04-19", "close": 3.31, "volume": 240682.0}, {"date": "2024-04-22", "close": 3.31, "volume": 100587.0}, {"date": "2024-04-23", "close": 3.48, "volume": 133183.0}, {"date": "2024-04-24", "close": 3.31, "volume": 849725.0}, {"date": "2024-04-25", "close": 3.62, "volume": 338797.0}, {"date": "2024-04-26", "close": 4.41, "volume": 897979.0}, {"date": "2024-04-29", "close": 4.64, "volume": 283293.0}, {"date": "2024-04-30", "close": 4.27, "volume": 284624.0}, {"date": "2024-05-01", "close": 4.15, "volume": 248775.0}, {"date": "2024-05-02", "close": 4.36, "volume": 121769.0}, {"date": "2024-05-03", "close": 4.62, "volume": 296843.0}, {"date": "2024-05-06", "close": 4.69, "volume": 137068.0}, {"date": "2024-05-07", "close": 4.64, "volume": 72890.0}, {"date": "2024-05-08", "close": 4.71, "volume": 93882.0}, {"date": "2024-05-09", "close": 4.6, "volume": 101720.0}, {"date": "2024-05-10", "close": 4.68, "volume": 164766.0}, {"date": "2024-05-13", "close": 4.79, "volume": 162379.0}, {"date": "2024-05-14", "close": 5.16, "volume": 256541.0}, {"date": "2024-05-15", "close": 5.19, "volume": 128198.0}, {"date": "2024-05-16", "close": 6.0, "volume": 397224.0}, {"date": "2024-05-17", "close": 6.05, "volume": 439335.0}, {"date": "2024-05-20", "close": 5.99, "volume": 170237.0}, {"date": "2024-05-21", "close": 5.5, "volume": 112983.0}, {"date": "2024-05-22", "close": 5.52, "volume": 76560.0}, {"date": "2024-05-23", "close": 5.64, "volume": 257324.0}, {"date": "2024-05-24", "close": 5.49, "volume": 138700.0}, {"date": "2024-05-28", "close": 5.25, "volume": 217720.0}, {"date": "2024-05-29", "close": 5.08, "volume": 111183.0}, {"date": "2024-05-30", "close": 5.37, "volume": 131023.0}, {"date": "2024-05-31", "close": 5.25, "volume": 180664.0}, {"date": "2024-06-03", "close": 4.88, "volume": 162473.0}, {"date": "2024-06-04", "close": 4.46, "volume": 167730.0}, {"date": "2024-06-05", "close": 4.56, "volume": 157189.0}, {"date": "2024-06-06", "close": 4.19, "volume": 175869.0}, {"date": "2024-06-07", "close": 4.01, "volume": 135750.0}, {"date": "2024-06-10", "close": 3.77, "volume": 157034.0}, {"date": "2024-06-11", "close": 3.83, "volume": 75828.0}, {"date": "2024-06-12", "close": 3.74, "volume": 131673.0}, {"date": "2024-06-13", "close": 3.73, "volume": 76690.0}, {"date": "2024-06-14", "close": 3.77, "volume": 104966.0}, {"date": "2024-06-17", "close": 3.73, "volume": 67711.0}, {"date": "2024-06-18", "close": 3.38, "volume": 101114.0}, {"date": "2024-06-20", "close": 3.46, "volume": 103543.0}, {"date": "2024-06-21", "close": 3.42, "volume": 181499.0}, {"date": "2024-06-24", "close": 3.38, "volume": 105694.0}, {"date": "2024-06-25", "close": 3.38, "volume": 65108.0}, {"date": "2024-06-26", "close": 3.27, "volume": 86403.0}, {"date": "2024-06-27", "close": 3.37, "volume": 45483.0}, {"date": "2024-06-28", "close": 3.5, "volume": 908058.0}, {"date": "2024-07-01", "close": 3.63, "volume": 466055.0}, {"date": "2024-07-02", "close": 3.43, "volume": 395730.0}, {"date": "2024-07-03", "close": 3.51, "volume": 216684.0}, {"date": "2024-07-05", "close": 3.5, "volume": 171438.0}, {"date": "2024-07-08", "close": 3.6, "volume": 234143.0}, {"date": "2024-07-09", "close": 3.71, "volume": 210357.0}, {"date": "2024-07-10", "close": 3.65, "volume": 160802.0}, {"date": "2024-07-11", "close": 3.95, "volume": 520617.0}, {"date": "2024-07-12", "close": 3.71, "volume": 1086760.0}, {"date": "2024-07-15", "close": 3.69, "volume": 196320.0}, {"date": "2024-07-16", "close": 3.8, "volume": 259087.0}, {"date": "2024-07-17", "close": 3.5, "volume": 343493.0}, {"date": "2024-07-18", "close": 3.49, "volume": 519814.0}, {"date": "2024-07-19", "close": 3.49, "volume": 609458.0}, {"date": "2024-07-22", "close": 3.57, "volume": 234049.0}, {"date": "2024-07-23", "close": 3.84, "volume": 410925.0}, {"date": "2024-07-24", "close": 3.7, "volume": 1343118.0}, {"date": "2024-07-25", "close": 3.77, "volume": 754164.0}, {"date": "2024-07-26", "close": 3.89, "volume": 259110.0}, {"date": "2024-07-29", "close": 4.02, "volume": 333441.0}, {"date": "2024-07-30", "close": 3.73, "volume": 452659.0}, {"date": "2024-07-31", "close": 3.95, "volume": 637624.0}, {"date": "2024-08-01", "close": 3.76, "volume": 213046.0}, {"date": "2024-08-02", "close": 3.64, "volume": 491062.0}, {"date": "2024-08-05", "close": 3.68, "volume": 403220.0}, {"date": "2024-08-06", "close": 3.79, "volume": 225026.0}, {"date": "2024-08-07", "close": 3.53, "volume": 205040.0}, {"date": "2024-08-08", "close": 3.54, "volume": 383434.0}, {"date": "2024-08-09", "close": 3.39, "volume": 553578.0}, {"date": "2024-08-12", "close": 3.37, "volume": 394456.0}, {"date": "2024-08-13", "close": 3.29, "volume": 313461.0}, {"date": "2024-08-14", "close": 3.25, "volume": 265691.0}, {"date": "2024-08-15", "close": 3.28, "volume": 156529.0}, {"date": "2024-08-16", "close": 3.28, "volume": 139911.0}, {"date": "2024-08-19", "close": 3.48, "volume": 229980.0}, {"date": "2024-08-20", "close": 3.55, "volume": 155394.0}, {"date": "2024-08-21", "close": 3.54, "volume": 162464.0}, {"date": "2024-08-22", "close": 3.55, "volume": 166472.0}, {"date": "2024-08-23", "close": 3.57, "volume": 194037.0}, {"date": "2024-08-26", "close": 4.03, "volume": 886897.0}, {"date": "2024-08-27", "close": 4.26, "volume": 399733.0}, {"date": "2024-08-28", "close": 4.22, "volume": 318054.0}, {"date": "2024-08-29", "close": 4.18, "volume": 234381.0}, {"date": "2024-08-30", "close": 4.13, "volume": 291089.0}, {"date": "2024-09-03", "close": 4.08, "volume": 173469.0}, {"date": "2024-09-04", "close": 3.95, "volume": 220955.0}, {"date": "2024-09-05", "close": 3.77, "volume": 254828.0}, {"date": "2024-09-06", "close": 3.62, "volume": 183887.0}, {"date": "2024-09-09", "close": 3.59, "volume": 364050.0}, {"date": "2024-09-10", "close": 3.3, "volume": 451635.0}, {"date": "2024-09-11", "close": 3.5, "volume": 227059.0}, {"date": "2024-09-12", "close": 3.6, "volume": 197279.0}, {"date": "2024-09-13", "close": 3.7, "volume": 161975.0}, {"date": "2024-09-16", "close": 3.59, "volume": 196079.0}, {"date": "2024-09-17", "close": 3.88, "volume": 412863.0}, {"date": "2024-09-18", "close": 4.13, "volume": 3153839.0}, {"date": "2024-09-19", "close": 4.3, "volume": 556795.0}, {"date": "2024-09-20", "close": 4.44, "volume": 4563213.0}, {"date": "2024-09-23", "close": 4.2, "volume": 1281344.0}, {"date": "2024-09-24", "close": 4.0, "volume": 403516.0}, {"date": "2024-09-25", "close": 3.91, "volume": 183199.0}, {"date": "2024-09-26", "close": 3.97, "volume": 181137.0}, {"date": "2024-09-27", "close": 4.07, "volume": 393346.0}, {"date": "2024-09-30", "close": 4.06, "volume": 190327.0}, {"date": "2024-10-01", "close": 3.85, "volume": 422648.0}, {"date": "2024-10-02", "close": 3.97, "volume": 238202.0}, {"date": "2024-10-03", "close": 4.15, "volume": 256884.0}, {"date": "2024-10-04", "close": 4.38, "volume": 418256.0}, {"date": "2024-10-07", "close": 4.26, "volume": 419062.0}, {"date": "2024-10-08", "close": 4.21, "volume": 139591.0}, {"date": "2024-10-09", "close": 3.98, "volume": 244539.0}, {"date": "2024-10-10", "close": 3.86, "volume": 187751.0}, {"date": "2024-10-11", "close": 4.06, "volume": 145460.0}, {"date": "2024-10-14", "close": 4.06, "volume": 236551.0}, {"date": "2024-10-15", "close": 4.16, "volume": 182685.0}, {"date": "2024-10-16", "close": 4.53, "volume": 567956.0}, {"date": "2024-10-17", "close": 4.89, "volume": 819949.0}, {"date": "2024-10-18", "close": 4.92, "volume": 371328.0}, {"date": "2024-10-21", "close": 4.83, "volume": 187946.0}, {"date": "2024-10-22", "close": 4.92, "volume": 270816.0}, {"date": "2024-10-23", "close": 4.64, "volume": 151545.0}, {"date": "2024-10-24", "close": 4.6, "volume": 127179.0}, {"date": "2024-10-25", "close": 4.74, "volume": 501636.0}, {"date": "2024-10-28", "close": 4.61, "volume": 222952.0}, {"date": "2024-10-29", "close": 4.48, "volume": 936522.0}, {"date": "2024-10-30", "close": 4.63, "volume": 299236.0}, {"date": "2024-10-31", "close": 4.4, "volume": 197688.0}, {"date": "2024-11-01", "close": 4.38, "volume": 122531.0}, {"date": "2024-11-04", "close": 4.37, "volume": 261635.0}, {"date": "2024-11-05", "close": 4.11, "volume": 424536.0}, {"date": "2024-11-06", "close": 4.3, "volume": 447708.0}, {"date": "2024-11-07", "close": 4.47, "volume": 377973.0}, {"date": "2024-11-08", "close": 4.58, "volume": 534637.0}, {"date": "2024-11-11", "close": 4.72, "volume": 229999.0}, {"date": "2024-11-12", "close": 4.53, "volume": 207652.0}, {"date": "2024-11-13", "close": 4.38, "volume": 261984.0}, {"date": "2024-11-14", "close": 3.6, "volume": 678063.0}, {"date": "2024-11-15", "close": 3.16, "volume": 405545.0}, {"date": "2024-11-18", "close": 3.21, "volume": 242166.0}, {"date": "2024-11-19", "close": 3.15, "volume": 193039.0}, {"date": "2024-11-20", "close": 2.9, "volume": 476466.0}, {"date": "2024-11-21", "close": 2.93, "volume": 239856.0}, {"date": "2024-11-22", "close": 2.73, "volume": 523119.0}, {"date": "2024-11-25", "close": 3.06, "volume": 454483.0}, {"date": "2024-11-26", "close": 3.01, "volume": 272241.0}, {"date": "2024-11-27", "close": 3.0, "volume": 252387.0}, {"date": "2024-11-29", "close": 3.05, "volume": 162455.0}, {"date": "2024-12-02", "close": 2.8, "volume": 677819.0}, {"date": "2024-12-03", "close": 2.7, "volume": 532436.0}, {"date": "2024-12-04", "close": 2.74, "volume": 401692.0}, {"date": "2024-12-05", "close": 2.8, "volume": 259600.0}, {"date": "2024-12-06", "close": 2.88, "volume": 806057.0}, {"date": "2024-12-09", "close": 2.76, "volume": 254539.0}, {"date": "2024-12-10", "close": 2.78, "volume": 357450.0}, {"date": "2024-12-11", "close": 2.51, "volume": 1314815.0}, {"date": "2024-12-12", "close": 2.2, "volume": 863216.0}, {"date": "2024-12-13", "close": 2.28, "volume": 443608.0}, {"date": "2024-12-16", "close": 2.49, "volume": 570077.0}, {"date": "2024-12-17", "close": 2.51, "volume": 348060.0}, {"date": "2024-12-18", "close": 2.22, "volume": 667899.0}, {"date": "2024-12-19", "close": 2.34, "volume": 369034.0}, {"date": "2024-12-20", "close": 2.28, "volume": 1730436.0}, {"date": "2024-12-23", "close": 2.38, "volume": 1350664.0}, {"date": "2024-12-24", "close": 2.32, "volume": 603844.0}, {"date": "2024-12-26", "close": 2.67, "volume": 1149346.0}, {"date": "2024-12-27", "close": 2.5, "volume": 1478807.0}, {"date": "2024-12-30", "close": 2.55, "volume": 792134.0}, {"date": "2024-12-31", "close": 2.5, "volume": 336716.0}, {"date": "2025-01-02", "close": 2.35, "volume": 242236.0}, {"date": "2025-01-03", "close": 2.58, "volume": 317403.0}, {"date": "2025-01-06", "close": 2.5, "volume": 314330.0}, {"date": "2025-01-07", "close": 2.41, "volume": 186610.0}, {"date": "2025-01-08", "close": 2.165, "volume": 326146.0}, {"date": "2025-01-10", "close": 2.16, "volume": 314575.0}, {"date": "2025-01-13", "close": 1.99, "volume": 484986.0}, {"date": "2025-01-14", "close": 1.95, "volume": 299577.0}, {"date": "2025-01-15", "close": 1.95, "volume": 472485.0}, {"date": "2025-01-16", "close": 1.8, "volume": 444019.0}, {"date": "2025-01-17", "close": 1.77, "volume": 393546.0}, {"date": "2025-01-21", "close": 1.79, "volume": 284103.0}, {"date": "2025-01-22", "close": 1.79, "volume": 300245.0}, {"date": "2025-01-23", "close": 1.72, "volume": 580714.0}, {"date": "2025-01-24", "close": 1.72, "volume": 410683.0}, {"date": "2025-01-27", "close": 1.66, "volume": 371202.0}, {"date": "2025-01-28", "close": 1.61, "volume": 389866.0}, {"date": "2025-01-29", "close": 1.73, "volume": 484902.0}, {"date": "2025-01-30", "close": 1.76, "volume": 3394772.0}, {"date": "2025-01-31", "close": 1.88, "volume": 407268.0}, {"date": "2025-02-03", "close": 1.72, "volume": 226975.0}, {"date": "2025-02-04", "close": 1.71, "volume": 198875.0}, {"date": "2025-02-05", "close": 1.78, "volume": 265321.0}, {"date": "2025-02-06", "close": 1.77, "volume": 184657.0}, {"date": "2025-02-07", "close": 1.66, "volume": 307574.0}, {"date": "2025-02-10", "close": 1.51, "volume": 399756.0}, {"date": "2025-02-11", "close": 1.41, "volume": 439450.0}, {"date": "2025-02-12", "close": 1.41, "volume": 328743.0}, {"date": "2025-02-13", "close": 1.5, "volume": 214216.0}, {"date": "2025-02-14", "close": 1.55, "volume": 177260.0}, {"date": "2025-02-18", "close": 1.51, "volume": 229181.0}, {"date": "2025-02-19", "close": 1.46, "volume": 271649.0}, {"date": "2025-02-20", "close": 1.44, "volume": 107481.0}, {"date": "2025-02-21", "close": 1.4, "volume": 178971.0}, {"date": "2025-02-24", "close": 1.33, "volume": 281408.0}, {"date": "2025-02-25", "close": 1.28, "volume": 374017.0}, {"date": "2025-02-26", "close": 1.24, "volume": 258895.0}, {"date": "2025-02-27", "close": 1.2, "volume": 292616.0}, {"date": "2025-02-28", "close": 1.36, "volume": 278531.0}, {"date": "2025-03-03", "close": 1.17, "volume": 317083.0}, {"date": "2025-03-04", "close": 1.15, "volume": 289941.0}, {"date": "2025-03-05", "close": 1.24, "volume": 227380.0}, {"date": "2025-03-06", "close": 1.28, "volume": 164741.0}, {"date": "2025-03-07", "close": 1.26, "volume": 142746.0}, {"date": "2025-03-10", "close": 1.19, "volume": 166467.0}, {"date": "2025-03-11", "close": 1.22, "volume": 174602.0}, {"date": "2025-03-12", "close": 1.23, "volume": 211519.0}, {"date": "2025-03-13", "close": 1.08, "volume": 314901.0}, {"date": "2025-03-14", "close": 1.28, "volume": 389065.0}, {"date": "2025-03-17", "close": 1.36, "volume": 316951.0}, {"date": "2025-03-18", "close": 1.33, "volume": 204430.0}, {"date": "2025-03-19", "close": 1.42, "volume": 181731.0}, {"date": "2025-03-20", "close": 1.4, "volume": 325749.0}, {"date": "2025-03-21", "close": 1.39, "volume": 309952.0}, {"date": "2025-03-24", "close": 1.35, "volume": 320590.0}, {"date": "2025-03-25", "close": 1.49, "volume": 392149.0}, {"date": "2025-03-26", "close": 1.335, "volume": 440523.0}, {"date": "2025-03-27", "close": 1.355, "volume": 180186.0}, {"date": "2025-03-28", "close": 1.265, "volume": 218262.0}, {"date": "2025-03-31", "close": 1.29, "volume": 410722.0}, {"date": "2025-04-01", "close": 1.185, "volume": 851640.0}, {"date": "2025-04-02", "close": 1.17, "volume": 141847.0}, {"date": "2025-04-03", "close": 1.085, "volume": 404516.0}, {"date": "2025-04-04", "close": 1.03, "volume": 415854.0}, {"date": "2025-04-07", "close": 1.15, "volume": 731800.0}, {"date": "2025-04-08", "close": 1.13, "volume": 332297.0}, {"date": "2025-04-09", "close": 1.22, "volume": 1461359.0}, {"date": "2025-04-10", "close": 1.12, "volume": 204026.0}, {"date": "2025-04-11", "close": 1.21, "volume": 181702.0}, {"date": "2025-04-14", "close": 1.12, "volume": 214887.0}, {"date": "2025-04-15", "close": 1.14, "volume": 141757.0}, {"date": "2025-04-16", "close": 1.15, "volume": 396078.0}, {"date": "2025-04-17", "close": 1.23, "volume": 270468.0}, {"date": "2025-04-21", "close": 1.37, "volume": 443308.0}, {"date": "2025-04-22", "close": 1.49, "volume": 519511.0}, {"date": "2025-04-23", "close": 1.44, "volume": 412147.0}, {"date": "2025-04-24", "close": 1.44, "volume": 214171.0}, {"date": "2025-04-25", "close": 1.37, "volume": 163088.0}, {"date": "2025-04-28", "close": 1.41, "volume": 185050.0}, {"date": "2025-04-29", "close": 1.39, "volume": 175744.0}, {"date": "2025-04-30", "close": 1.54, "volume": 840557.0}, {"date": "2025-05-01", "close": 1.47, "volume": 303851.0}, {"date": "2025-05-02", "close": 1.47, "volume": 230989.0}, {"date": "2025-05-05", "close": 1.44, "volume": 197404.0}, {"date": "2025-05-06", "close": 1.22, "volume": 545978.0}, {"date": "2025-05-07", "close": 1.23, "volume": 677504.0}, {"date": "2025-05-08", "close": 1.26, "volume": 360362.0}, {"date": "2025-05-09", "close": 1.21, "volume": 124568.0}, {"date": "2025-05-12", "close": 1.24, "volume": 290396.0}, {"date": "2025-05-13", "close": 1.21, "volume": 181404.0}, {"date": "2025-05-14", "close": 1.17, "volume": 241787.0}, {"date": "2025-05-15", "close": 1.2, "volume": 204421.0}, {"date": "2025-05-16", "close": 1.11, "volume": 2265098.0}, {"date": "2025-05-19", "close": 1.08, "volume": 551969.0}, {"date": "2025-05-20", "close": 1.07, "volume": 605610.0}, {"date": "2025-05-21", "close": 1.03, "volume": 998927.0}, {"date": "2025-05-22", "close": 1.04, "volume": 689639.0}, {"date": "2025-05-23", "close": 1.02, "volume": 293130.0}, {"date": "2025-05-27", "close": 1.0, "volume": 571374.0}, {"date": "2025-05-28", "close": 0.9974, "volume": 526612.0}, {"date": "2025-05-29", "close": 1.02, "volume": 552670.0}, {"date": "2025-05-30", "close": 1.01, "volume": 301451.0}, {"date": "2025-06-02", "close": 1.01, "volume": 359078.0}, {"date": "2025-06-03", "close": 1.07, "volume": 848579.0}, {"date": "2025-06-04", "close": 1.18, "volume": 954101.0}, {"date": "2025-06-05", "close": 1.15, "volume": 674294.0}, {"date": "2025-06-06", "close": 1.26, "volume": 995683.0}, {"date": "2025-06-09", "close": 1.25, "volume": 578640.0}, {"date": "2025-06-10", "close": 1.28, "volume": 908041.0}, {"date": "2025-06-11", "close": 1.26, "volume": 517816.0}, {"date": "2025-06-12", "close": 1.22, "volume": 391454.0}, {"date": "2025-06-13", "close": 1.2, "volume": 246312.0}, {"date": "2025-06-16", "close": 1.2, "volume": 363107.0}, {"date": "2025-06-17", "close": 1.14, "volume": 297719.0}, {"date": "2025-06-18", "close": 1.11, "volume": 311585.0}, {"date": "2025-06-20", "close": 1.13, "volume": 536763.0}, {"date": "2025-06-23", "close": 1.12, "volume": 328513.0}, {"date": "2025-06-24", "close": 1.21, "volume": 500272.0}, {"date": "2025-06-25", "close": 1.18, "volume": 171748.0}, {"date": "2025-06-26", "close": 1.15, "volume": 242896.0}, {"date": "2025-06-27", "close": 1.05, "volume": 5607308.0}, {"date": "2025-06-30", "close": 1.05, "volume": 367271.0}, {"date": "2025-07-01", "close": 1.05, "volume": 585459.0}, {"date": "2025-07-02", "close": 1.12, "volume": 435824.0}, {"date": "2025-07-03", "close": 1.13, "volume": 129512.0}, {"date": "2025-07-07", "close": 1.1, "volume": 312564.0}, {"date": "2025-07-08", "close": 1.2, "volume": 500328.0}, {"date": "2025-07-09", "close": 1.35, "volume": 2013567.0}, {"date": "2025-07-10", "close": 1.39, "volume": 667884.0}, {"date": "2025-07-11", "close": 1.31, "volume": 232994.0}, {"date": "2025-07-14", "close": 1.3, "volume": 165908.0}, {"date": "2025-07-15", "close": 1.3, "volume": 219467.0}, {"date": "2025-07-16", "close": 1.29, "volume": 178568.0}, {"date": "2025-07-17", "close": 1.96, "volume": 7834380.0}, {"date": "2025-07-18", "close": 1.91, "volume": 3703290.0}, {"date": "2025-07-21", "close": 1.72, "volume": 718841.0}, {"date": "2025-07-22", "close": 1.68, "volume": 462798.0}, {"date": "2025-07-23", "close": 1.69, "volume": 322826.0}, {"date": "2025-07-24", "close": 1.68, "volume": 331776.0}, {"date": "2025-07-25", "close": 1.64, "volume": 465398.0}, {"date": "2025-07-28", "close": 1.62, "volume": 303212.0}, {"date": "2025-07-29", "close": 1.47, "volume": 407460.0}, {"date": "2025-07-30", "close": 1.44, "volume": 289463.0}, {"date": "2025-07-31", "close": 1.4, "volume": 200849.0}, {"date": "2025-08-01", "close": 1.5, "volume": 471519.0}, {"date": "2025-08-04", "close": 1.46, "volume": 346045.0}, {"date": "2025-08-05", "close": 1.57, "volume": 411192.0}, {"date": "2025-08-06", "close": 1.52, "volume": 232231.0}, {"date": "2025-08-07", "close": 1.48, "volume": 170876.0}, {"date": "2025-08-08", "close": 1.42, "volume": 232648.0}, {"date": "2025-08-11", "close": 1.41, "volume": 641079.0}, {"date": "2025-08-12", "close": 1.47, "volume": 145631.0}, {"date": "2025-08-13", "close": 1.59, "volume": 390775.0}, {"date": "2025-08-14", "close": 1.72, "volume": 378508.0}, {"date": "2025-08-15", "close": 1.66, "volume": 471199.0}, {"date": "2025-08-18", "close": 1.74, "volume": 701732.0}, {"date": "2025-08-19", "close": 1.73, "volume": 375465.0}, {"date": "2025-08-20", "close": 1.75, "volume": 244799.0}, {"date": "2025-08-21", "close": 1.99, "volume": 837649.0}, {"date": "2025-08-22", "close": 2.01, "volume": 585013.0}, {"date": "2025-08-25", "close": 2.05, "volume": 263637.0}, {"date": "2025-08-26", "close": 2.03, "volume": 233569.0}, {"date": "2025-08-27", "close": 2.16, "volume": 402182.0}, {"date": "2025-08-28", "close": 2.12, "volume": 262568.0}, {"date": "2025-08-29", "close": 2.04, "volume": 180815.0}, {"date": "2025-09-02", "close": 2.02, "volume": 160413.0}, {"date": "2025-09-03", "close": 2.03, "volume": 143365.0}, {"date": "2025-09-04", "close": 2.07, "volume": 181331.0}, {"date": "2025-09-05", "close": 2.2, "volume": 368721.0}, {"date": "2025-09-08", "close": 2.21, "volume": 332923.0}, {"date": "2025-09-09", "close": 2.2, "volume": 211338.0}, {"date": "2025-09-10", "close": 2.06, "volume": 333576.0}, {"date": "2025-09-11", "close": 2.02, "volume": 293409.0}, {"date": "2025-09-12", "close": 2.0, "volume": 255571.0}, {"date": "2025-09-15", "close": 1.92, "volume": 339750.0}, {"date": "2025-09-16", "close": 1.96, "volume": 209617.0}, {"date": "2025-09-17", "close": 1.9, "volume": 203157.0}, {"date": "2025-09-18", "close": 2.05, "volume": 332904.0}, {"date": "2025-09-19", "close": 1.99, "volume": 787641.0}, {"date": "2025-09-22", "close": 2.11, "volume": 313617.0}, {"date": "2025-09-23", "close": 2.06, "volume": 413744.0}, {"date": "2025-09-24", "close": 2.29, "volume": 525196.0}, {"date": "2025-09-25", "close": 2.1, "volume": 286111.0}, {"date": "2025-09-26", "close": 2.41, "volume": 1368708.0}, {"date": "2025-09-29", "close": 2.99, "volume": 25449220.0}, {"date": "2025-09-30", "close": 4.33, "volume": 37577630.0}, {"date": "2025-10-01", "close": 4.04, "volume": 4029768.0}, {"date": "2025-10-02", "close": 4.1, "volume": 2339428.0}, {"date": "2025-10-03", "close": 3.93, "volume": 973198.0}, {"date": "2025-10-06", "close": 4.17, "volume": 1253838.0}, {"date": "2025-10-07", "close": 3.99, "volume": 1946442.0}, {"date": "2025-10-08", "close": 4.34, "volume": 1409315.0}, {"date": "2025-10-09", "close": 4.51, "volume": 1080586.0}, {"date": "2025-10-10", "close": 4.15, "volume": 1329361.0}, {"date": "2025-10-13", "close": 3.86, "volume": 1759484.0}, {"date": "2025-10-14", "close": 3.58, "volume": 1208961.0}, {"date": "2025-10-15", "close": 3.71, "volume": 1406200.0}, {"date": "2025-10-16", "close": 3.43, "volume": 576877.0}, {"date": "2025-10-17", "close": 3.21, "volume": 1070548.0}, {"date": "2025-10-20", "close": 3.37, "volume": 699587.0}, {"date": "2025-10-21", "close": 3.4, "volume": 368978.0}, {"date": "2025-10-22", "close": 3.33, "volume": 465779.0}, {"date": "2025-10-23", "close": 3.36, "volume": 221722.0}, {"date": "2025-10-24", "close": 3.69, "volume": 637535.0}, {"date": "2025-10-27", "close": 3.93, "volume": 1192531.0}, {"date": "2025-10-28", "close": 3.77, "volume": 411327.0}, {"date": "2025-10-29", "close": 3.78, "volume": 441813.0}, {"date": "2025-10-30", "close": 3.75, "volume": 433483.0}, {"date": "2025-10-31", "close": 3.84, "volume": 234181.0}, {"date": "2025-11-03", "close": 3.68, "volume": 606780.0}, {"date": "2025-11-04", "close": 3.45, "volume": 541089.0}, {"date": "2025-11-05", "close": 3.63, "volume": 406482.0}, {"date": "2025-11-06", "close": 3.48, "volume": 308496.0}, {"date": "2025-11-07", "close": 3.67, "volume": 336663.0}, {"date": "2025-11-10", "close": 3.91, "volume": 366614.0}, {"date": "2025-11-11", "close": 4.42, "volume": 1109084.0}, {"date": "2025-11-12", "close": 4.63, "volume": 762784.0}, {"date": "2025-11-13", "close": 4.18, "volume": 549319.0}, {"date": "2025-11-14", "close": 4.08, "volume": 398364.0}, {"date": "2025-11-17", "close": 3.99, "volume": 450835.0}, {"date": "2025-11-18", "close": 3.83, "volume": 245894.0}, {"date": "2025-11-19", "close": 3.87, "volume": 440813.0}, {"date": "2025-11-20", "close": 3.67, "volume": 303264.0}, {"date": "2025-11-21", "close": 3.63, "volume": 415249.0}, {"date": "2025-11-24", "close": 3.74, "volume": 252964.0}, {"date": "2025-11-25", "close": 3.75, "volume": 291457.0}, {"date": "2025-11-26", "close": 3.8, "volume": 359154.0}, {"date": "2025-11-28", "close": 3.84, "volume": 225225.0}, {"date": "2025-12-01", "close": 3.72, "volume": 354953.0}, {"date": "2025-12-02", "close": 3.51, "volume": 309720.0}, {"date": "2025-12-03", "close": 3.68, "volume": 444401.0}, {"date": "2025-12-04", "close": 3.89, "volume": 268153.0}, {"date": "2025-12-05", "close": 3.74, "volume": 225228.0}, {"date": "2025-12-08", "close": 3.77, "volume": 337953.0}, {"date": "2025-12-09", "close": 3.76, "volume": 223156.0}, {"date": "2025-12-10", "close": 3.72, "volume": 438288.0}, {"date": "2025-12-11", "close": 4.04, "volume": 819915.0}, {"date": "2025-12-12", "close": 4.02, "volume": 388843.0}, {"date": "2025-12-15", "close": 4.07, "volume": 435906.0}, {"date": "2025-12-16", "close": 4.12, "volume": 631227.0}, {"date": "2025-12-17", "close": 4.28, "volume": 419285.0}, {"date": "2025-12-18", "close": 4.27, "volume": 250476.0}, {"date": "2025-12-19", "close": 4.27, "volume": 288189.0}, {"date": "2025-12-22", "close": 4.35, "volume": 1018784.0}, {"date": "2025-12-23", "close": 4.31, "volume": 1068053.0}, {"date": "2025-12-24", "close": 4.5, "volume": 179983.0}, {"date": "2025-12-26", "close": 4.65, "volume": 1021666.0}, {"date": "2025-12-29", "close": 5.35, "volume": 1395003.0}, {"date": "2025-12-30", "close": 5.32, "volume": 684304.0}, {"date": "2025-12-31", "close": 5.24, "volume": 526462.0}, {"date": "2026-01-02", "close": 5.55, "volume": 1247271.0}, {"date": "2026-01-05", "close": 4.8, "volume": 1274703.0}, {"date": "2026-01-06", "close": 4.83, "volume": 741676.0}, {"date": "2026-01-07", "close": 5.28, "volume": 745729.0}, {"date": "2026-01-08", "close": 5.26, "volume": 353448.0}, {"date": "2026-01-09", "close": 5.12, "volume": 298319.0}, {"date": "2026-01-12", "close": 5.16, "volume": 537589.0}, {"date": "2026-01-13", "close": 5.16, "volume": 296781.0}, {"date": "2026-01-14", "close": 5.37, "volume": 535363.0}, {"date": "2026-01-15", "close": 4.69, "volume": 1123615.0}, {"date": "2026-01-16", "close": 4.81, "volume": 2176016.0}, {"date": "2026-01-20", "close": 5.01, "volume": 762270.0}, {"date": "2026-01-21", "close": 6.32, "volume": 4561743.0}, {"date": "2026-01-22", "close": 6.45, "volume": 1612564.0}, {"date": "2026-01-23", "close": 6.36, "volume": 529196.0}, {"date": "2026-01-26", "close": 6.38, "volume": 464254.0}, {"date": "2026-01-27", "close": 6.43, "volume": 276375.0}, {"date": "2026-01-28", "close": 5.98, "volume": 329912.0}, {"date": "2026-01-29", "close": 6.03, "volume": 353238.0}, {"date": "2026-01-30", "close": 5.68, "volume": 641297.0}, {"date": "2026-02-02", "close": 5.77, "volume": 214011.0}, {"date": "2026-02-03", "close": 6.32, "volume": 511030.0}, {"date": "2026-02-04", "close": 6.01, "volume": 490781.0}, {"date": "2026-02-05", "close": 5.67, "volume": 276914.0}, {"date": "2026-02-06", "close": 6.01, "volume": 452242.0}, {"date": "2026-02-09", "close": 6.27, "volume": 799566.0}, {"date": "2026-02-10", "close": 6.44, "volume": 560899.0}, {"date": "2026-02-11", "close": 6.26, "volume": 272553.0}, {"date": "2026-02-12", "close": 6.21, "volume": 214319.0}, {"date": "2026-02-13", "close": 6.08, "volume": 147592.0}, {"date": "2026-02-17", "close": 6.11, "volume": 231978.0}, {"date": "2026-02-18", "close": 6.21, "volume": 215978.0}, {"date": "2026-02-19", "close": 6.28, "volume": 263855.0}, {"date": "2026-02-20", "close": 6.2, "volume": 226456.0}, {"date": "2026-02-23", "close": 6.53, "volume": 262568.0}, {"date": "2026-02-24", "close": 6.69, "volume": 385443.0}, {"date": "2026-02-25", "close": 7.0, "volume": 3311832.0}, {"date": "2026-02-26", "close": 6.77, "volume": 572351.0}, {"date": "2026-02-27", "close": 6.62, "volume": 406180.0}, {"date": "2026-03-02", "close": 6.76, "volume": 439552.0}, {"date": "2026-03-03", "close": 6.49, "volume": 509790.0}, {"date": "2026-03-04", "close": 6.99, "volume": 516969.0}, {"date": "2026-03-05", "close": 6.76, "volume": 522782.0}, {"date": "2026-03-06", "close": 6.97, "volume": 343692.0}, {"date": "2026-03-09", "close": 7.04, "volume": 552497.0}, {"date": "2026-03-10", "close": 6.9, "volume": 573389.0}, {"date": "2026-03-11", "close": 6.99, "volume": 308553.0}, {"date": "2026-03-12", "close": 6.79, "volume": 440635.0}, {"date": "2026-03-13", "close": 6.17, "volume": 341043.0}, {"date": "2026-03-16", "close": 6.28, "volume": 416941.0}, {"date": "2026-03-17", "close": 6.44, "volume": 522849.0}, {"date": "2026-03-18", "close": 5.99, "volume": 588349.0}, {"date": "2026-03-19", "close": 6.12, "volume": 771241.0}, {"date": "2026-03-20", "close": 5.5, "volume": 1204038.0}, {"date": "2026-03-23", "close": 5.57, "volume": 511149.0}, {"date": "2026-03-24", "close": 5.38, "volume": 547421.0}, {"date": "2026-03-25", "close": 5.62, "volume": 752792.0}, {"date": "2026-03-26", "close": 6.04, "volume": 509283.0}, {"date": "2026-03-27", "close": 5.93, "volume": 703629.0}, {"date": "2026-03-30", "close": 5.68, "volume": 596529.0}, {"date": "2026-03-31", "close": 5.95, "volume": 637951.0}, {"date": "2026-04-01", "close": 6.03, "volume": 533693.0}, {"date": "2026-04-02", "close": 6.03, "volume": 444928.0}, {"date": "2026-04-06", "close": 6.06, "volume": 1284658.0}, {"date": "2026-04-07", "close": 5.65, "volume": 440795.0}, {"date": "2026-04-08", "close": 5.7, "volume": 645086.0}, {"date": "2026-04-09", "close": 5.6, "volume": 564744.0}, {"date": "2026-04-10", "close": 5.65, "volume": 500372.0}, {"date": "2026-04-13", "close": 5.68, "volume": 567922.0}, {"date": "2026-04-14", "close": 5.72, "volume": 657635.0}, {"date": "2026-04-15", "close": 5.69, "volume": 478949.0}, {"date": "2026-04-16", "close": 5.71, "volume": 691204.0}, {"date": "2026-04-17", "close": 5.81, "volume": 720757.0}, {"date": "2026-04-20", "close": 5.37, "volume": 1032860.0}, {"date": "2026-04-21", "close": 5.29, "volume": 591178.0}, {"date": "2026-04-22", "close": 5.69, "volume": 737263.0}, {"date": "2026-04-23", "close": 5.52, "volume": 500694.0}, {"date": "2026-04-24", "close": 5.38, "volume": 642685.0}, {"date": "2026-04-27", "close": 5.41, "volume": 538528.0}, {"date": "2026-04-28", "close": 5.3, "volume": 414702.0}, {"date": "2026-04-29", "close": 5.01, "volume": 699709.0}, {"date": "2026-04-30", "close": 5.08, "volume": 431514.0}, {"date": "2026-05-01", "close": 5.21, "volume": 420745.0}, {"date": "2026-05-04", "close": 5.32, "volume": 387198.0}, {"date": "2026-05-05", "close": 5.18, "volume": 510329.0}, {"date": "2026-05-06", "close": 4.89, "volume": 1456464.0}, {"date": "2026-05-07", "close": 4.54, "volume": 976626.0}, {"date": "2026-05-08", "close": 4.79, "volume": 1053757.0}, {"date": "2026-05-11", "close": 4.75, "volume": 1125307.0}, {"date": "2026-05-12", "close": 4.75, "volume": 509404.0}, {"date": "2026-05-13", "close": 4.8, "volume": 321825.0}, {"date": "2026-05-14", "close": 4.83, "volume": 238811.0}, {"date": "2026-05-15", "close": 4.72, "volume": 525746.0}, {"date": "2026-05-18", "close": 4.12, "volume": 678072.0}, {"date": "2026-05-19", "close": 3.99, "volume": 649588.0}, {"date": "2026-05-20", "close": 4.085, "volume": 1448741.0}, {"date": "2026-05-21", "close": 4.44, "volume": 879651.0}, {"date": "2026-05-22", "close": 4.36, "volume": 510985.0}, {"date": "2026-05-26", "close": 4.21, "volume": 490408.0}, {"date": "2026-05-27", "close": 4.31, "volume": 597795.0}, {"date": "2026-05-28", "close": 4.2, "volume": 356764.0}, {"date": "2026-05-29", "close": 4.3, "volume": 619534.0}, {"date": "2026-06-01", "close": 4.24, "volume": 645735.0}, {"date": "2026-06-02", "close": 4.1, "volume": 736984.0}, {"date": "2026-06-03", "close": 3.86, "volume": 670408.0}, {"date": "2026-06-04", "close": 3.67, "volume": 1544792.0}, {"date": "2026-06-05", "close": 3.4, "volume": 4957003.0}, {"date": "2026-06-08", "close": 3.53, "volume": 655386.0}, {"date": "2026-06-09", "close": 3.69, "volume": 584615.0}, {"date": "2026-06-10", "close": 3.55, "volume": 644933.0}, {"date": "2026-06-11", "close": 3.58, "volume": 723020.0}, {"date": "2026-06-12", "close": 3.7, "volume": 472160.0}, {"date": "2026-06-15", "close": 3.68, "volume": 517305.0}, {"date": "2026-06-16", "close": 3.515, "volume": 603861.0}, {"date": "2026-06-17", "close": 3.62, "volume": 1108051.0}, {"date": "2026-06-18", "close": 3.75, "volume": 1765869.0}, {"date": "2026-06-22", "close": 4.23, "volume": 1376942.0}, {"date": "2026-06-23", "close": 4.305, "volume": 1247540.0}, {"date": "2026-06-24", "close": 4.26, "volume": 863648.0}, {"date": "2026-06-25", "close": 4.54, "volume": 1289004.0}, {"date": "2026-06-26", "close": 5.35, "volume": 9625490.0}, {"date": "2026-06-29", "close": 5.63, "volume": 2454722.0}, {"date": "2026-06-30", "close": 5.9, "volume": 2763173.0}, {"date": "2026-07-01", "close": 5.005, "volume": 1683958.0}, {"date": "2026-07-02", "close": 5.17, "volume": 908275.0}, {"date": "2026-07-06", "close": 5.36, "volume": 926316.0}, {"date": "2026-07-07", "close": 5.08, "volume": 1261498.0}, {"date": "2026-07-08", "close": 5.49, "volume": 1188104.0}, {"date": "2026-07-09", "close": 5.51, "volume": 1103576.0}, {"date": "2026-07-10", "close": 5.11, "volume": 1254579.0}, {"date": "2026-07-13", "close": 5.15, "volume": 1181337.0}, {"date": "2026-07-14", "close": 5.06, "volume": 791748.0}, {"date": "2026-07-15", "close": 5.39, "volume": 690317.0}, {"date": "2026-07-16", "close": 5.25, "volume": 789475.0}, {"date": "2026-07-17", "close": 5.45, "volume": 758448.0}, {"date": "2026-07-20", "close": 5.26, "volume": 798310.0}, {"date": "2026-07-21", "close": 5.68, "volume": 619762.0}, {"date": "2026-07-22", "close": 5.4, "volume": 498333.0}, {"date": "2026-07-23", "close": 5.29, "volume": 427509.0}, {"date": "2026-07-24", "close": 5.23, "volume": 366207.0}, {"date": "2026-07-27", "close": 5.38, "volume": 384617.0}, {"date": "2026-07-28", "close": 5.54, "volume": 504848.0}, {"date": "2026-07-29", "close": 5.31, "volume": 423146.0}, {"date": "2026-07-30", "close": 5.54, "volume": 409690.0}, {"date": "2026-07-31", "close": 5.43, "volume": 541149.0}, {"date": "2026-08-03", "close": 5.52, "volume": 435190.0}, {"date": "2026-08-04", "close": 5.69, "volume": 702658.0}, {"date": "2026-08-05", "close": 5.64, "volume": 852105.0}, {"date": "2026-08-06", "close": 5.71, "volume": 569749.0}, {"date": "2026-08-07", "close": 5.965, "volume": 955899.0}, {"date": "2026-08-10", "close": 5.63, "volume": 1065133.0}, {"date": "2026-08-11", "close": 5.56, "volume": 1598654.0}, {"date": "2026-08-12", "close": 5.78, "volume": 1219106.0}, {"date": "2026-08-13", "close": 5.63, "volume": 834832.0}, {"date": "2026-08-14", "close": 5.57, "volume": 794696.0}, {"date": "2026-08-17", "close": 5.68, "volume": 621739.0}, {"date": "2026-08-18", "close": 5.77, "volume": 909324.0}, {"date": "2026-08-19", "close": 5.84, "volume": 884795.0}, {"date": "2026-08-20", "close": 5.75, "volume": 796867.0}, {"date": "2026-08-21", "close": 5.85, "volume": 724891.0}, {"date": "2026-08-24", "close": 6.3, "volume": 8341828.0}, {"date": "2026-08-25", "close": 6.32, "volume": 2822034.0}, {"date": "2026-08-26", "close": 5.99, "volume": 1802143.0}, {"date": "2026-08-27", "close": 5.85, "volume": 1103206.0}, {"date": "2026-08-28", "close": 5.72, "volume": 1893428.0}, {"date": "2026-08-31", "close": 5.54, "volume": 1383178.0}, {"date": "2026-09-01", "close": 5.65, "volume": 1104980.0}, {"date": "2026-09-02", "close": 5.67, "volume": 934602.0}, {"date": "2026-09-03", "close": 5.88, "volume": 1776132.0}, {"date": "2026-09-04", "close": 6.23, "volume": 1389478.0}, {"date": "2026-09-08", "close": 6.13, "volume": 1620260.0}, {"date": "2026-09-09", "close": 5.71, "volume": 1731832.0}, {"date": "2026-09-10", "close": 5.38, "volume": 1150918.0}, {"date": "2026-09-11", "close": 5.21, "volume": 1421306.0}, {"date": "2026-09-14", "close": 5.21, "volume": 1045393.0}, {"date": "2026-09-15", "close": 4.93, "volume": 2637350.0}, {"date": "2026-09-16", "close": 4.61, "volume": 1269762.0}, {"date": "2026-09-17", "close": 4.57, "volume": 1668360.0}, {"date": "2026-09-18", "close": 4.46, "volume": 1661806.0}, {"date": "2026-09-21", "close": 4.5, "volume": 1111084.0}, {"date": "2026-09-22", "close": 4.51, "volume": 2150458.0}, {"date": "2026-09-23", "close": 4.33, "volume": 2062389.0}], "refreshing": true}