{"ticker": "CELU", "overview": {"cik": "1752828", "ticker": "CELU", "name": "Celularity Inc", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111028", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111027", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111026", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042495", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001493152-26-038318", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036648", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035193", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-22", "title": "Form 25-NSE", "accession": "0001354457-26-000719", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031216", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030199", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076683", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076682", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076681", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-076580", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028519", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-027132", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025646", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023840", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-30", "title": "Annual report", "accession": "0001493152-26-020424", "price_sensitive": true}, {"form": "3", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048765", "price_sensitive": false}, {"form": "3", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048764", "price_sensitive": false}, {"form": "3", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048762", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-046494", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018220", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016834", "price_sensitive": false}]}, "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": "CELU", "has_prices": true, "as_of": "2026-10-30", "last": 0.8001, "prev_close": 0.8493, "change": -0.04920000000000002, "change_pct": -0.05793006004945251, "session_volume": 181847.0, "vwap_5": 0.8213424784095544, "vwap_20": 1.072087054787187, "vwap_60": 2.0296907791466574, "vwap_250": 1.9550161751888468, "high_52w": 2.1, "low_52w": 0.5979, "avg_volume_20": 177927.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-111026", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Philip Alan Barach", "who_key": "Barach Philip Alan", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2106805/000110465926111026/0001104659-26-111026-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "0001104659-26-111027", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Daniele Wolf Barach", "who_key": "Barach Daniele Wolf", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2126385/000110465926111027/0001104659-26-111027-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "0001104659-26-111028", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Philip & Daniele Barach Family Trust", "who_key": "Philip & Daniele Barach Family Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2107059/000110465926111028/0001104659-26-111028-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58488}, {"id": "13DG-0001104659-26-076580", "src": "13DG", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Celularity Inc", "who_key": "Celularity Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Celularity Inc moves to a 15.8% activist stake in CELU", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/0001104659-26-076580-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-19", "mins": 196728}, {"id": "0000899243-22-015901", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Anne Jones", "who_key": "Jones Anne", "role": "Chief Business Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000089924322015901/0000899243-22-015901-index.htm", "trade_date": "2022-04-13", "timestamp": "2022-04-13", "mins": 2397048}, {"id": "0000899243-22-015904", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Bradley Glover", "who_key": "Glover Bradley", "role": "Chief Technology Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000089924322015904/0000899243-22-015904-index.htm", "trade_date": "2022-04-13", "timestamp": "2022-04-13", "mins": 2397048}, {"id": "0000899243-22-015906", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "David C. Beers", "who_key": "Beers David C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000089924322015906/0000899243-22-015906-index.htm", "trade_date": "2022-04-13", "timestamp": "2022-04-13", "mins": 2397048}, {"id": "0000899243-22-015908", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Stephen Brigido", "who_key": "Brigido Stephen", "role": "Pres, Functional Regeneration", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000089924322015908/0000899243-22-015908-index.htm", "trade_date": "2022-04-13", "timestamp": "2022-04-13", "mins": 2397048}, {"id": "0000899243-22-015910", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Keary Dunn", "who_key": "Dunn Keary", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000089924322015910/0000899243-22-015910-index.htm", "trade_date": "2022-04-13", "timestamp": "2022-04-13", "mins": 2397048}, {"id": "0000899243-22-015912", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Robert J. Hariri", "who_key": "Hariri Robert J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000089924322015912/0000899243-22-015912-index.htm", "trade_date": "2022-04-13", "timestamp": "2022-04-13", "mins": 2397048}, {"id": "0001567619-22-006998", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Starr International Co Inc", "who_key": "STARR INTERNATIONAL CO INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 23242429.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "10% owner files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000156761922006998/0001567619-22-006998-index.htm", "trade_date": "2022-03-01", "timestamp": "2022-03-01", "mins": 2458968}, {"id": "0000899243-21-046680", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28000.000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000089924321046680/0000899243-21-046680-index.htm", "trade_date": "2021-11-09", "timestamp": "2021-11-09", "mins": 2620248}, {"id": "0001213900-21-048535", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Andrew L. Pecora", "who_key": "Pecora Andrew L", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021048535/0001213900-21-048535-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699448}, {"id": "0001213900-21-048290", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Beloo Mirakhur", "who_key": "Mirakhur Beloo", "role": "EVP, Clinical Development", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021048290/0001213900-21-048290-index.htm", "trade_date": "2021-09-13", "timestamp": "2021-09-13", "mins": 2702328}, {"id": "0001213900-21-047735", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047735/0001213900-21-047735-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047738", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "David C. Beers", "who_key": "Beers David C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047738/0001213900-21-047738-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047740", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Dean C. Kehler", "who_key": "Kehler Dean C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047740/0001213900-21-047740-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047742", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Jay R. Bloom", "who_key": "Bloom Jay R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047742/0001213900-21-047742-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047744", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "John R. Haines", "who_key": "Haines John R", "role": "Chief Ops & Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047744/0001213900-21-047744-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047746", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "John Sculley", "who_key": "SCULLEY JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047746/0001213900-21-047746-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047748", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Keary Dunn", "who_key": "Dunn Keary", "role": "General Counsel & EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047748/0001213900-21-047748-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047750", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Kok Thay Lim", "who_key": "Lim Kok Thay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047750/0001213900-21-047750-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047752", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Marc Mazur", "who_key": "Mazur Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047752/0001213900-21-047752-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047754", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Peter Diamandis", "who_key": "Diamandis Peter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047754/0001213900-21-047754-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047756", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Robert J. Hariri", "who_key": "Hariri Robert J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047756/0001213900-21-047756-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047758", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Robin L. Smith", "who_key": "Smith Robin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047758/0001213900-21-047758-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001213900-21-047760", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Stephen Brigido", "who_key": "Brigido Stephen", "role": "Pres, Functional Regeneration", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000121390021047760/0001213900-21-047760-index.htm", "trade_date": "2021-09-09", "timestamp": "2021-09-09", "mins": 2708088}, {"id": "0001209191-21-047510", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Robert J. Hariri", "who_key": "Hariri Robert J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000120919121047510/0001209191-21-047510-index.htm", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787288}, {"id": "0001209191-21-047511", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Andrew C. Von Eschenbach", "who_key": "VON ESCHENBACH ANDREW C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000120919121047511/0001209191-21-047511-index.htm", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787288}, {"id": "0001209191-21-047512", "src": "INSIDERS", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Robin L. Smith", "who_key": "Smith Robin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on CELU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/000120919121047512/0001209191-21-047512-index.htm", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787288}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-076580", "src": "13DG", "ticker": "CELU", "cik": "1752828", "company": "Celularity Inc", "company_raw": "Celularity Inc", "who": "Celularity Inc", "who_key": "Celularity Inc", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Celularity Inc moves to a 15.8% activist stake in CELU", "source_url": "https://www.sec.gov/Archives/edgar/data/1752828/0001104659-26-076580-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-19", "mins": 196728}], "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": "Celularity Inc. - Class A Common Stock", "new_value": "Celularity Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001752828", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001752828", "applied": 1, "detected_at": "2026-09-10T23:39:03.448820"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111028", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111027", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-111026", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0001493152-26-042495", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001493152-26-038318", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001493152-26-036648", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001493152-26-035193", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-22", "title": "Form 25-NSE", "accession": "0001354457-26-000719", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001493152-26-031216", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030199", "price_sensitive": true}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076683", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076682", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-076681", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-076580", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001493152-26-028519", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001493152-26-027132", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001493152-26-025646", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001493152-26-023840", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-30", "title": "Annual report", "accession": "0001493152-26-020424", "price_sensitive": true}, {"form": "3", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048765", "price_sensitive": false}, {"form": "3", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048764", "price_sensitive": false}, {"form": "3", "date": "2026-04-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-048762", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-22", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-046494", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018220", "price_sensitive": true}, {"form": "4", "date": "2026-04-15", "title": "Insider transaction", "accession": "0001493152-26-016834", "price_sensitive": false}], "performance": {"ticker": "CELU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2019-07-15", "close": 103.35, "volume": null}, {"date": "2019-07-16", "close": 103.35, "volume": null}, {"date": "2019-07-17", "close": 103.35, "volume": null}, {"date": "2019-07-18", "close": 103.35, "volume": null}, {"date": "2019-07-19", "close": 103.35, "volume": null}, {"date": "2019-07-22", "close": 103.35, "volume": null}, {"date": "2019-07-23", "close": 103.35, "volume": null}, {"date": "2019-07-24", "close": 103.35, "volume": null}, {"date": "2019-07-25", "close": 103.35, "volume": null}, {"date": "2019-07-26", "close": 103.35, "volume": null}, {"date": "2019-07-29", "close": 103.35, "volume": null}, {"date": "2019-07-30", "close": 103.35, "volume": null}, {"date": "2019-07-31", "close": 103.35, "volume": null}, {"date": "2019-08-01", "close": 103.35, "volume": null}, {"date": "2019-08-02", "close": 103.35, "volume": null}, {"date": "2019-08-05", "close": 103.35, "volume": null}, {"date": "2019-08-06", "close": 103.35, "volume": null}, {"date": "2019-08-07", "close": 103.35, "volume": null}, {"date": "2019-08-08", "close": 98.0, "volume": 500.0}, {"date": "2019-08-09", "close": 98.0, "volume": null}, {"date": "2019-08-12", "close": 98.0, "volume": null}, {"date": "2019-08-13", "close": 97.7, "volume": 12000.0}, {"date": "2019-08-14", "close": 97.7, "volume": null}, {"date": "2019-08-15", "close": 97.7, "volume": null}, {"date": "2019-08-16", "close": 97.7, "volume": null}, {"date": "2019-08-19", "close": 97.7, "volume": null}, {"date": "2019-08-20", "close": 98.0, "volume": 100.0}, {"date": "2019-08-21", "close": 98.0, "volume": null}, {"date": "2019-08-22", "close": 98.0, "volume": null}, {"date": "2019-08-23", "close": 98.0, "volume": null}, {"date": "2019-08-26", "close": 98.0, "volume": null}, {"date": "2019-08-27", "close": 98.0, "volume": null}, {"date": "2019-08-28", "close": 98.0, "volume": null}, {"date": "2019-08-29", "close": 98.0, "volume": 760.0}, {"date": "2019-08-30", "close": 98.0, "volume": null}, {"date": "2019-09-03", "close": 98.0, "volume": null}, {"date": "2019-09-04", "close": 98.0, "volume": null}, {"date": "2019-09-05", "close": 98.0, "volume": null}, {"date": "2019-09-06", "close": 98.0, "volume": null}, {"date": "2019-09-09", "close": 98.0, "volume": null}, {"date": "2019-09-10", "close": 98.0, "volume": null}, {"date": "2019-09-11", "close": 98.0, "volume": null}, {"date": "2019-09-12", "close": 98.0, "volume": null}, {"date": "2019-09-13", "close": 98.0, "volume": 490.0}, {"date": "2019-09-16", "close": 98.0, "volume": 490.0}, {"date": "2019-09-17", "close": 98.0, "volume": 40000.0}, {"date": "2019-09-18", "close": 98.0, "volume": null}, {"date": "2019-09-19", "close": 98.01, "volume": 3160.0}, {"date": "2019-09-20", "close": 98.0, "volume": 945.0}, {"date": "2019-09-23", "close": 98.102, "volume": 60.0}, {"date": "2019-09-24", "close": 98.102, "volume": null}, {"date": "2019-09-25", "close": 98.102, "volume": null}, {"date": "2019-09-26", "close": 99.5, "volume": 165.0}, {"date": "2019-09-27", "close": 99.5, "volume": null}, {"date": "2019-09-30", "close": 99.5, "volume": null}, {"date": "2019-10-01", "close": 98.5, "volume": 2400.0}, {"date": "2019-10-02", "close": 99.5, "volume": 250.0}, {"date": "2019-10-03", "close": 99.5, "volume": 110.0}, {"date": "2019-10-04", "close": 99.5, "volume": null}, {"date": "2019-10-07", "close": 99.5, "volume": null}, {"date": "2019-10-08", "close": 99.5, "volume": null}, {"date": "2019-10-09", "close": 99.5, "volume": null}, {"date": "2019-10-10", "close": 99.5, "volume": null}, {"date": "2019-10-11", "close": 99.4, "volume": 20.0}, {"date": "2019-10-14", "close": 98.9, "volume": 231.0}, {"date": "2019-10-15", "close": 99.3, "volume": 103.0}, {"date": "2019-10-16", "close": 99.3, "volume": null}, {"date": "2019-10-17", "close": 99.3, "volume": null}, {"date": "2019-10-18", "close": 98.4, "volume": 94534.0}, {"date": "2019-10-21", "close": 98.4, "volume": null}, {"date": "2019-10-22", "close": 98.4, "volume": null}, {"date": "2019-10-23", "close": 98.4, "volume": null}, {"date": "2019-10-24", "close": 98.3, "volume": 40000.0}, {"date": "2019-10-25", "close": 98.1, "volume": 42500.0}, {"date": "2019-10-28", "close": 98.5, "volume": 50082.0}, {"date": "2019-10-29", "close": 98.5, "volume": null}, {"date": "2019-10-30", "close": 98.5, "volume": null}, {"date": "2019-10-31", "close": 98.5, "volume": null}, {"date": "2019-11-01", "close": 98.5, "volume": null}, {"date": "2019-11-04", "close": 98.5, "volume": null}, {"date": "2019-11-05", "close": 98.5, "volume": null}, {"date": "2019-11-06", "close": 99.3, "volume": 100.0}, {"date": "2019-11-07", "close": 98.9, "volume": 1060.0}, {"date": "2019-11-08", "close": 99.3, "volume": 1531.0}, {"date": "2019-11-11", "close": 99.3, "volume": null}, {"date": "2019-11-12", "close": 99.3, "volume": null}, {"date": "2019-11-13", "close": 99.3, "volume": null}, {"date": "2019-11-14", "close": 99.3, "volume": null}, {"date": "2019-11-15", "close": 99.3, "volume": null}, {"date": "2019-11-18", "close": 98.5, "volume": 12962.0}, {"date": "2019-11-19", "close": 98.5, "volume": null}, {"date": "2019-11-20", "close": 99.0, "volume": 10000.0}, {"date": "2019-11-21", "close": 99.2, "volume": 600.0}, {"date": "2019-11-22", "close": 99.2, "volume": null}, {"date": "2019-11-25", "close": 99.2, "volume": null}, {"date": "2019-11-26", "close": 99.3, "volume": 1374.0}, {"date": "2019-11-27", "close": 99.3, "volume": 6715.0}, {"date": "2019-11-29", "close": 99.3, "volume": null}, {"date": "2019-12-02", "close": 99.3, "volume": null}, {"date": "2019-12-03", "close": 99.4, "volume": 67148.0}, {"date": "2019-12-04", "close": 99.4, "volume": 70.0}, {"date": "2019-12-05", "close": 99.4, "volume": null}, {"date": "2019-12-06", "close": 99.4, "volume": null}, {"date": "2019-12-09", "close": 99.4, "volume": 50.0}, {"date": "2019-12-10", "close": 99.4, "volume": 59.0}, {"date": "2019-12-11", "close": 99.4, "volume": 100.0}, {"date": "2019-12-12", "close": 99.4, "volume": 4040.0}, {"date": "2019-12-13", "close": 99.4, "volume": null}, {"date": "2019-12-16", "close": 99.4, "volume": null}, {"date": "2019-12-17", "close": 99.6, "volume": 216.0}, {"date": "2019-12-18", "close": 99.4, "volume": 5171.0}, {"date": "2019-12-19", "close": 99.5, "volume": 10014.0}, {"date": "2019-12-20", "close": 99.5, "volume": null}, {"date": "2019-12-23", "close": 99.5, "volume": null}, {"date": "2019-12-24", "close": 99.5, "volume": null}, {"date": "2019-12-26", "close": 99.5, "volume": null}, {"date": "2019-12-27", "close": 99.5, "volume": null}, {"date": "2019-12-30", "close": 99.5, "volume": null}, {"date": "2019-12-31", "close": 99.5, "volume": 20770.0}, {"date": "2020-01-02", "close": 99.5, "volume": null}, {"date": "2020-01-03", "close": 99.4, "volume": 10001.0}, {"date": "2020-01-06", "close": 99.4, "volume": null}, {"date": "2020-01-07", "close": 99.4, "volume": null}, {"date": "2020-01-08", "close": 99.4, "volume": null}, {"date": "2020-01-09", "close": 99.5, "volume": 33100.0}, {"date": "2020-01-10", "close": 99.7, "volume": 21050.0}, {"date": "2020-01-13", "close": 99.9, "volume": 6000.0}, {"date": "2020-01-14", "close": 100.5, "volume": 52561.0}, {"date": "2020-01-15", "close": 100.5, "volume": 30007.0}, {"date": "2020-01-16", "close": 100.0, "volume": 22.0}, {"date": "2020-01-17", "close": 100.4, "volume": 10000.0}, {"date": "2020-01-21", "close": 100.4, "volume": 30196.0}, {"date": "2020-01-22", "close": 99.9, "volume": 83571.0}, {"date": "2020-01-23", "close": 99.9, "volume": null}, {"date": "2020-01-24", "close": 99.9, "volume": null}, {"date": "2020-01-27", "close": 100.4, "volume": 32.0}, {"date": "2020-01-28", "close": 100.4, "volume": 5047.0}, {"date": "2020-01-29", "close": 100.4, "volume": null}, {"date": "2020-01-30", "close": 100.4, "volume": 39.0}, {"date": "2020-01-31", "close": 100.4, "volume": null}, {"date": "2020-02-03", "close": 100.4, "volume": null}, {"date": "2020-02-04", "close": 100.4, "volume": null}, {"date": "2020-02-05", "close": 99.9, "volume": 1277.0}, {"date": "2020-02-06", "close": 100.5, "volume": 1005.0}, {"date": "2020-02-07", "close": 100.5, "volume": null}, {"date": "2020-02-10", "close": 100.5, "volume": 10.0}, {"date": "2020-02-11", "close": 100.5, "volume": null}, {"date": "2020-02-12", "close": 100.5, "volume": null}, {"date": "2020-02-13", "close": 100.6, "volume": 500.0}, {"date": "2020-02-14", "close": 100.6, "volume": null}, {"date": "2020-02-18", "close": 100.1, "volume": 2595.0}, {"date": "2020-02-19", "close": 100.3, "volume": 760.0}, {"date": "2020-02-20", "close": 100.2, "volume": 4000.0}, {"date": "2020-02-21", "close": 100.2, "volume": null}, {"date": "2020-02-24", "close": 100.4, "volume": 210.0}, {"date": "2020-02-25", "close": 100.4, "volume": 10170.0}, {"date": "2020-02-26", "close": 100.4, "volume": 15600.0}, {"date": "2020-02-27", "close": 100.4, "volume": null}, {"date": "2020-02-28", "close": 100.4, "volume": null}, {"date": "2020-03-02", "close": 100.1, "volume": 140.0}, {"date": "2020-03-03", "close": 100.1, "volume": null}, {"date": "2020-03-04", "close": 100.1, "volume": null}, {"date": "2020-03-05", "close": 100.2, "volume": 47020.0}, {"date": "2020-03-06", "close": 100.2, "volume": 240.0}, {"date": "2020-03-09", "close": 99.3, "volume": 70065.0}, {"date": "2020-03-10", "close": 99.5, "volume": 69004.0}, {"date": "2020-03-11", "close": 99.5, "volume": 87530.0}, {"date": "2020-03-12", "close": 98.0, "volume": 56541.0}, {"date": "2020-03-13", "close": 98.0, "volume": 403.0}, {"date": "2020-03-16", "close": 96.0, "volume": 336.0}, {"date": "2020-03-17", "close": 95.7, "volume": 90307.0}, {"date": "2020-03-18", "close": 94.2, "volume": 102559.0}, {"date": "2020-03-19", "close": 94.4, "volume": 109799.0}, {"date": "2020-03-20", "close": 94.3, "volume": 15438.0}, {"date": "2020-03-23", "close": 94.5, "volume": 10000.0}, {"date": "2020-03-24", "close": 95.2, "volume": 570.0}, {"date": "2020-03-25", "close": 99.5, "volume": 60.0}, {"date": "2020-03-26", "close": 97.2, "volume": 15382.0}, {"date": "2020-03-27", "close": 97.2, "volume": null}, {"date": "2020-03-30", "close": 98.5, "volume": 56826.0}, {"date": "2020-03-31", "close": 98.0, "volume": 6027.0}, {"date": "2020-04-01", "close": 97.6, "volume": 4603.0}, {"date": "2020-04-02", "close": 99.0, "volume": 10459.0}, {"date": "2020-04-03", "close": 98.5, "volume": 5586.0}, {"date": "2020-04-06", "close": 98.5, "volume": null}, {"date": "2020-04-07", "close": 98.8, "volume": 1519.0}, {"date": "2020-04-08", "close": 98.4, "volume": 98089.0}, {"date": "2020-04-09", "close": 99.0, "volume": 51998.0}, {"date": "2020-04-13", "close": 99.0, "volume": 135.0}, {"date": "2020-04-14", "close": 98.6, "volume": 5262.0}, {"date": "2020-04-15", "close": 98.5, "volume": 440.0}, {"date": "2020-04-16", "close": 98.6, "volume": 144.0}, {"date": "2020-04-17", "close": 98.9, "volume": 67680.0}, {"date": "2020-04-20", "close": 98.6, "volume": 43.0}, {"date": "2020-04-21", "close": 98.5, "volume": 2468.0}, {"date": "2020-04-22", "close": 99.0, "volume": 74.0}, {"date": "2020-04-23", "close": 98.5, "volume": 20.0}, {"date": "2020-04-24", "close": 99.5, "volume": 50.0}, {"date": "2020-04-27", "close": 98.6, "volume": 156.0}, {"date": "2020-04-28", "close": 99.0, "volume": 10607.0}, {"date": "2020-04-29", "close": 99.0, "volume": null}, {"date": "2020-04-30", "close": 99.15, "volume": 305.0}, {"date": "2020-05-01", "close": 98.5, "volume": 1057.0}, {"date": "2020-05-04", "close": 99.2, "volume": 206142.0}, {"date": "2020-05-05", "close": 98.8, "volume": 49917.0}, {"date": "2020-05-06", "close": 99.0, "volume": 42.0}, {"date": "2020-05-07", "close": 98.6, "volume": 24908.0}, {"date": "2020-05-08", "close": 98.8, "volume": 42.0}, {"date": "2020-05-11", "close": 99.1, "volume": 20.0}, {"date": "2020-05-12", "close": 98.0, "volume": 228.0}, {"date": "2020-05-13", "close": 99.1, "volume": 42.0}, {"date": "2020-05-14", "close": 98.2, "volume": 23.0}, {"date": "2020-05-15", "close": 98.4, "volume": 53.0}, {"date": "2020-05-18", "close": 99.0, "volume": 62.0}, {"date": "2020-05-19", "close": 98.7, "volume": 80.0}, {"date": "2020-05-20", "close": 98.5, "volume": 20.0}, {"date": "2020-05-21", "close": 98.8, "volume": 58.0}, {"date": "2020-05-22", "close": 98.9, "volume": 110.0}, {"date": "2020-05-26", "close": 98.1, "volume": 372.0}, {"date": "2020-05-27", "close": 98.1, "volume": null}, {"date": "2020-05-28", "close": 98.8, "volume": 51.0}, {"date": "2020-05-29", "close": 98.9, "volume": 1711.0}, {"date": "2020-06-01", "close": 98.9, "volume": null}, {"date": "2020-06-02", "close": 99.9, "volume": 36155.0}, {"date": "2020-06-03", "close": 100.0, "volume": 21090.0}, {"date": "2020-06-04", "close": 100.0, "volume": null}, {"date": "2020-06-05", "close": 100.0, "volume": null}, {"date": "2020-06-08", "close": 99.1, "volume": 221.0}, {"date": "2020-06-09", "close": 99.3, "volume": 12217.0}, {"date": "2020-06-10", "close": 100.2, "volume": 12524.0}, {"date": "2020-06-11", "close": 99.7, "volume": 19203.0}, {"date": "2020-06-12", "close": 100.0, "volume": 222.0}, {"date": "2020-06-15", "close": 100.0, "volume": null}, {"date": "2020-06-16", "close": 99.9, "volume": 1156.0}, {"date": "2020-06-17", "close": 100.0, "volume": 5828.0}, {"date": "2020-06-18", "close": 100.5, "volume": 18498.0}, {"date": "2020-06-19", "close": 100.7, "volume": 338.0}, {"date": "2020-06-22", "close": 101.0, "volume": 25939.0}, {"date": "2020-06-23", "close": 101.2, "volume": 10632.0}, {"date": "2020-06-24", "close": 101.2, "volume": 62.0}, {"date": "2020-06-25", "close": 100.75, "volume": 6743.0}, {"date": "2020-06-26", "close": 100.8, "volume": 6762.0}, {"date": "2020-06-29", "close": 101.7, "volume": 7777.0}, {"date": "2020-06-30", "close": 102.0, "volume": 2660.0}, {"date": "2020-07-01", "close": 101.5, "volume": 1528.0}, {"date": "2020-07-02", "close": 100.8, "volume": 26926.0}, {"date": "2020-07-06", "close": 101.0, "volume": 1902.0}, {"date": "2020-07-07", "close": 100.5, "volume": 25413.0}, {"date": "2020-07-08", "close": 100.5, "volume": 1146.0}, {"date": "2020-07-09", "close": 100.8, "volume": 1132.0}, {"date": "2020-07-10", "close": 101.8, "volume": 838.0}, {"date": "2020-07-13", "close": 101.9, "volume": 9018.0}, {"date": "2020-07-14", "close": 102.0, "volume": 1043.0}, {"date": "2020-07-15", "close": 102.0, "volume": 9016.0}, {"date": "2020-07-16", "close": 102.8, "volume": 3040.0}, {"date": "2020-07-17", "close": 102.6, "volume": 1161.0}, {"date": "2020-07-20", "close": 102.7, "volume": 110.0}, {"date": "2020-07-21", "close": 103.0, "volume": 8347.0}, {"date": "2020-07-22", "close": 103.0, "volume": 10185.0}, {"date": "2020-07-23", "close": 103.3, "volume": 10005.0}, {"date": "2020-07-24", "close": 102.0, "volume": 1116.0}, {"date": "2020-07-27", "close": 103.9, "volume": 34766.0}, {"date": "2020-07-28", "close": 103.5, "volume": 762.0}, {"date": "2020-07-29", "close": 103.8, "volume": 11220.0}, {"date": "2020-07-30", "close": 103.0, "volume": 3351.0}, {"date": "2020-07-31", "close": 101.6, "volume": 16689.0}, {"date": "2020-08-03", "close": 103.497, "volume": 43177.0}, {"date": "2020-08-04", "close": 103.9, "volume": 9928.0}, {"date": "2020-08-05", "close": 103.0, "volume": 4544.0}, {"date": "2020-08-06", "close": 102.75, "volume": 7331.0}, {"date": "2020-08-07", "close": 102.2, "volume": 1918.0}, {"date": "2020-08-10", "close": 102.6, "volume": 93081.0}, {"date": "2020-08-11", "close": 103.2, "volume": 11322.0}, {"date": "2020-08-12", "close": 103.3, "volume": 11641.0}, {"date": "2020-08-13", "close": 103.5, "volume": 4698.0}, {"date": "2020-08-14", "close": 103.4, "volume": 35584.0}, {"date": "2020-08-17", "close": 102.6, "volume": 20017.0}, {"date": "2020-08-18", "close": 103.5, "volume": 20254.0}, {"date": "2020-08-19", "close": 103.2, "volume": 30064.0}, {"date": "2020-08-20", "close": 102.9, "volume": 18424.0}, {"date": "2020-08-21", "close": 102.6, "volume": 21316.0}, {"date": "2020-08-24", "close": 103.5, "volume": 63856.0}, {"date": "2020-08-25", "close": 103.0, "volume": 43744.0}, {"date": "2020-08-26", "close": 103.5, "volume": 83788.0}, {"date": "2020-08-27", "close": 102.9, "volume": 87327.0}, {"date": "2020-08-28", "close": 103.5, "volume": 49603.0}, {"date": "2020-08-31", "close": 103.5, "volume": 8334.0}, {"date": "2020-09-01", "close": 103.5, "volume": 22940.0}, {"date": "2020-09-02", "close": 105.6, "volume": 51012.0}, {"date": "2020-09-03", "close": 105.9, "volume": 18157.0}, {"date": "2020-09-04", "close": 106.2, "volume": 26391.0}, {"date": "2020-09-08", "close": 106.0, "volume": 16026.0}, {"date": "2020-09-09", "close": 106.3, "volume": 24526.0}, {"date": "2020-09-10", "close": 106.0, "volume": 43825.0}, {"date": "2020-09-11", "close": 106.2, "volume": 40282.0}, {"date": "2020-09-14", "close": 106.6, "volume": 15643.0}, {"date": "2020-09-15", "close": 105.8, "volume": 16145.0}, {"date": "2020-09-16", "close": 105.79, "volume": 15201.0}, {"date": "2020-09-17", "close": 105.6, "volume": 16498.0}, {"date": "2020-09-18", "close": 106.0, "volume": 10854.0}, {"date": "2020-09-21", "close": 105.4, "volume": 12040.0}, {"date": "2020-09-22", "close": 105.7, "volume": 23663.0}, {"date": "2020-09-23", "close": 105.4, "volume": 24259.0}, {"date": "2020-09-24", "close": 103.5, "volume": 47624.0}, {"date": "2020-09-25", "close": 104.6, "volume": 19560.0}, {"date": "2020-09-28", "close": 104.2, "volume": 3437.0}, {"date": "2020-09-29", "close": 103.9, "volume": 20221.0}, {"date": "2020-09-30", "close": 105.0, "volume": 31574.0}, {"date": "2020-10-01", "close": 105.3, "volume": 60351.0}, {"date": "2020-10-02", "close": 105.2, "volume": 19903.0}, {"date": "2020-10-05", "close": 105.0, "volume": 14801.0}, {"date": "2020-10-06", "close": 104.8, "volume": 16585.0}, {"date": "2020-10-07", "close": 104.7, "volume": 14330.0}, {"date": "2020-10-08", "close": 105.7, "volume": 3629.0}, {"date": "2020-10-09", "close": 105.1, "volume": 49682.0}, {"date": "2020-10-12", "close": 103.9, "volume": 11690.0}, {"date": "2020-10-13", "close": 104.1, "volume": 7257.0}, {"date": "2020-10-14", "close": 103.8, "volume": 21960.0}, {"date": "2020-10-15", "close": 105.599, "volume": 160477.0}, {"date": "2020-10-16", "close": 105.4, "volume": 22109.0}, {"date": "2020-10-19", "close": 105.6, "volume": 5777.0}, {"date": "2020-10-20", "close": 105.5, "volume": 17023.0}, {"date": "2020-10-21", "close": 105.0, "volume": 11136.0}, {"date": "2020-10-22", "close": 104.2, "volume": 29672.0}, {"date": "2020-10-23", "close": 103.4, "volume": 21379.0}, {"date": "2020-10-26", "close": 103.1, "volume": 19715.0}, {"date": "2020-10-27", "close": 103.1, "volume": 6668.0}, {"date": "2020-10-28", "close": 103.0, "volume": 24352.0}, {"date": "2020-10-29", "close": 102.6, "volume": 13877.0}, {"date": "2020-10-30", "close": 102.0, "volume": 5148.0}, {"date": "2020-11-02", "close": 102.0, "volume": 25163.0}, {"date": "2020-11-03", "close": 102.7, "volume": 6052.0}, {"date": "2020-11-04", "close": 101.8, "volume": 7263.0}, {"date": "2020-11-05", "close": 102.5, "volume": 5101.0}, {"date": "2020-11-06", "close": 102.0, "volume": 5295.0}, {"date": "2020-11-09", "close": 102.2, "volume": 8133.0}, {"date": "2020-11-10", "close": 102.8, "volume": 15988.0}, {"date": "2020-11-11", "close": 103.0, "volume": 29394.0}, {"date": "2020-11-12", "close": 103.3, "volume": 3609.0}, {"date": "2020-11-13", "close": 103.8, "volume": 682.0}, {"date": "2020-11-16", "close": 103.6, "volume": 4364.0}, {"date": "2020-11-17", "close": 102.5, "volume": 5641.0}, {"date": "2020-11-18", "close": 102.1, "volume": 4962.0}, {"date": "2020-11-19", "close": 102.3, "volume": 6562.0}, {"date": "2020-11-20", "close": 103.0, "volume": 9539.0}, {"date": "2020-11-23", "close": 103.2, "volume": 5111.0}, {"date": "2020-11-24", "close": 104.2, "volume": 18297.0}, {"date": "2020-11-25", "close": 105.2, "volume": 13747.0}, {"date": "2020-11-27", "close": 104.7, "volume": 4849.0}, {"date": "2020-11-30", "close": 104.4, "volume": 10275.0}, {"date": "2020-12-01", "close": 104.4, "volume": 13312.0}, {"date": "2020-12-02", "close": 103.5, "volume": 12047.0}, {"date": "2020-12-03", "close": 103.5, "volume": 6471.0}, {"date": "2020-12-04", "close": 104.8, "volume": 26127.0}, {"date": "2020-12-07", "close": 104.3, "volume": 18802.0}, {"date": "2020-12-08", "close": 104.8, "volume": 11092.0}, {"date": "2020-12-09", "close": 110.3, "volume": 171086.0}, {"date": "2020-12-10", "close": 112.9, "volume": 211645.0}, {"date": "2020-12-11", "close": 119.4, "volume": 272831.0}, {"date": "2020-12-14", "close": 113.9, "volume": 112811.0}, {"date": "2020-12-15", "close": 112.5, "volume": 68867.0}, {"date": "2020-12-16", "close": 112.5, "volume": 81700.0}, {"date": "2020-12-17", "close": 112.5, "volume": 79268.0}, {"date": "2020-12-18", "close": 111.9, "volume": 34970.0}, {"date": "2020-12-21", "close": 113.9, "volume": 83137.0}, {"date": "2020-12-22", "close": 113.5, "volume": 64155.0}, {"date": "2020-12-23", "close": 120.5, "volume": 256751.0}, {"date": "2020-12-24", "close": 118.0, "volume": 41837.0}, {"date": "2020-12-28", "close": 116.0, "volume": 63801.0}, {"date": "2020-12-29", "close": 111.7, "volume": 148929.0}, {"date": "2020-12-30", "close": 110.6, "volume": 37034.0}, {"date": "2020-12-31", "close": 110.0, "volume": 90413.0}, {"date": "2021-01-04", "close": 109.7, "volume": 54614.0}, {"date": "2021-01-05", "close": 110.7, "volume": 81874.0}, {"date": "2021-01-06", "close": 111.6, "volume": 150266.0}, {"date": "2021-01-07", "close": 114.9, "volume": 126837.0}, {"date": "2021-01-08", "close": 104.5, "volume": 718224.0}, {"date": "2021-01-11", "close": 103.1, "volume": 247042.0}, {"date": "2021-01-12", "close": 102.8, "volume": 126962.0}, {"date": "2021-01-13", "close": 104.8, "volume": 179840.0}, {"date": "2021-01-14", "close": 104.2, "volume": 123422.0}, {"date": "2021-01-15", "close": 105.0, "volume": 84477.0}, {"date": "2021-01-19", "close": 103.9, "volume": 65398.0}, {"date": "2021-01-20", "close": 103.9, "volume": 87884.0}, {"date": "2021-01-21", "close": 103.8, "volume": 102955.0}, {"date": "2021-01-22", "close": 103.5, "volume": 88709.0}, {"date": "2021-01-25", "close": 102.6, "volume": 106815.0}, {"date": "2021-01-26", "close": 102.5, "volume": 93586.0}, {"date": "2021-01-27", "close": 102.9, "volume": 89623.0}, {"date": "2021-01-28", "close": 102.2, "volume": 178488.0}, {"date": "2021-01-29", "close": 102.1, "volume": 76748.0}, {"date": "2021-02-01", "close": 102.0, "volume": 93883.0}, {"date": "2021-02-02", "close": 102.2, "volume": 170111.0}, {"date": "2021-02-03", "close": 102.1, "volume": 36044.0}, {"date": "2021-02-04", "close": 101.5, "volume": 155237.0}, {"date": "2021-02-05", "close": 102.2, "volume": 43292.0}, {"date": "2021-02-08", "close": 102.8, "volume": 43914.0}, {"date": "2021-02-09", "close": 102.5, "volume": 29483.0}, {"date": "2021-02-10", "close": 102.1, "volume": 44269.0}, {"date": "2021-02-11", "close": 102.0, "volume": 174337.0}, {"date": "2021-02-12", "close": 101.7, "volume": 77251.0}, {"date": "2021-02-16", "close": 101.6, "volume": 46716.0}, {"date": "2021-02-17", "close": 101.5, "volume": 42036.0}, {"date": "2021-02-18", "close": 101.8, "volume": 85289.0}, {"date": "2021-02-19", "close": 102.0, "volume": 49142.0}, {"date": "2021-02-22", "close": 102.1, "volume": 50280.0}, {"date": "2021-02-23", "close": 102.3, "volume": 59907.0}, {"date": "2021-02-24", "close": 101.7, "volume": 67122.0}, {"date": "2021-02-25", "close": 101.5, "volume": 84348.0}, {"date": "2021-02-26", "close": 101.1, "volume": 32870.0}, {"date": "2021-03-01", "close": 101.0, "volume": 34706.0}, {"date": "2021-03-02", "close": 100.8, "volume": 66824.0}, {"date": "2021-03-03", "close": 100.4, "volume": 58740.0}, {"date": "2021-03-04", "close": 100.7, "volume": 55568.0}, {"date": "2021-03-05", "close": 100.7, "volume": 64634.0}, {"date": "2021-03-08", "close": 100.7, "volume": 18221.0}, {"date": "2021-03-09", "close": 100.6, "volume": 26829.0}, {"date": "2021-03-10", "close": 100.8, "volume": 25432.0}, {"date": "2021-03-11", "close": 100.9, "volume": 29154.0}, {"date": "2021-03-12", "close": 100.9, "volume": 20159.0}, {"date": "2021-03-15", "close": 101.2, "volume": 64150.0}, {"date": "2021-03-16", "close": 100.8, "volume": 8698.0}, {"date": "2021-03-17", "close": 101.0, "volume": 34164.0}, {"date": "2021-03-18", "close": 100.5, "volume": 488716.0}, {"date": "2021-03-19", "close": 100.7, "volume": 129854.0}, {"date": "2021-03-22", "close": 100.6, "volume": 46351.0}, {"date": "2021-03-23", "close": 100.4, "volume": 113099.0}, {"date": "2021-03-24", "close": 100.4, "volume": 105787.0}, {"date": "2021-03-25", "close": 100.6, "volume": 111273.0}, {"date": "2021-03-26", "close": 100.6, "volume": 27643.0}, {"date": "2021-03-29", "close": 101.0, "volume": 12793.0}, {"date": "2021-03-30", "close": 100.8, "volume": 121972.0}, {"date": "2021-03-31", "close": 100.8, "volume": 21806.0}, {"date": "2021-04-01", "close": 100.9, "volume": 10151.0}, {"date": "2021-04-05", "close": 101.0, "volume": 11538.0}, {"date": "2021-04-06", "close": 100.9, "volume": 20103.0}, {"date": "2021-04-07", "close": 101.0, "volume": 9207.0}, {"date": "2021-04-08", "close": 101.0, "volume": 12475.0}, {"date": "2021-04-09", "close": 101.1, "volume": 9673.0}, {"date": "2021-04-12", "close": 101.0, "volume": 269097.0}, {"date": "2021-04-13", "close": 101.0, "volume": 13565.0}, {"date": "2021-04-14", "close": 101.0, "volume": 101980.0}, {"date": "2021-04-15", "close": 101.0, "volume": 21839.0}, {"date": "2021-04-16", "close": 101.0, "volume": 41410.0}, {"date": "2021-04-19", "close": 101.0, "volume": 33451.0}, {"date": "2021-04-20", "close": 101.0, "volume": 24092.0}, {"date": "2021-04-21", "close": 101.0, "volume": 13972.0}, {"date": "2021-04-22", "close": 101.0, "volume": 5961.0}, {"date": "2021-04-23", "close": 101.1, "volume": 18551.0}, {"date": "2021-04-26", "close": 101.1, "volume": 11656.0}, {"date": "2021-04-27", "close": 101.1, "volume": 11706.0}, {"date": "2021-04-28", "close": 101.3, "volume": 10247.0}, {"date": "2021-04-29", "close": 101.4, "volume": 11487.0}, {"date": "2021-04-30", "close": 101.1, "volume": 5216.0}, {"date": "2021-05-03", "close": 101.2, "volume": 30944.0}, {"date": "2021-05-04", "close": 101.2, "volume": 16332.0}, {"date": "2021-05-05", "close": 101.3, "volume": 27416.0}, {"date": "2021-05-06", "close": 101.5, "volume": 163410.0}, {"date": "2021-05-07", "close": 101.3, "volume": 17366.0}, {"date": "2021-05-10", "close": 101.4, "volume": 137363.0}, {"date": "2021-05-11", "close": 101.3, "volume": 124407.0}, {"date": "2021-05-12", "close": 101.3, "volume": 96009.0}, {"date": "2021-05-13", "close": 101.2, "volume": 94489.0}, {"date": "2021-05-14", "close": 101.1, "volume": 76128.0}, {"date": "2021-05-17", "close": 101.1, "volume": 7591.0}, {"date": "2021-05-18", "close": 101.0, "volume": 10316.0}, {"date": "2021-05-19", "close": 100.9, "volume": 37449.0}, {"date": "2021-05-20", "close": 101.0, "volume": 11722.0}, {"date": "2021-05-21", "close": 101.0, "volume": 6322.0}, {"date": "2021-05-24", "close": 101.0, "volume": 27893.0}, {"date": "2021-05-25", "close": 101.0, "volume": 45234.0}, {"date": "2021-05-26", "close": 101.0, "volume": 7788.0}, {"date": "2021-05-27", "close": 101.3, "volume": 5958.0}, {"date": "2021-05-28", "close": 101.3, "volume": 18550.0}, {"date": "2021-06-01", "close": 101.4, "volume": 24661.0}, {"date": "2021-06-02", "close": 101.4, "volume": 6276.0}, {"date": "2021-06-03", "close": 101.6, "volume": 9746.0}, {"date": "2021-06-04", "close": 101.5, "volume": 2400.0}, {"date": "2021-06-07", "close": 101.7, "volume": 17386.0}, {"date": "2021-06-08", "close": 101.7, "volume": 6426.0}, {"date": "2021-06-09", "close": 101.7, "volume": 7305.0}, {"date": "2021-06-10", "close": 101.7, "volume": 5166.0}, {"date": "2021-06-11", "close": 101.7, "volume": 12074.0}, {"date": "2021-06-14", "close": 101.6, "volume": 61065.0}, {"date": "2021-06-15", "close": 101.7, "volume": 1267.0}, {"date": "2021-06-16", "close": 101.7, "volume": 24058.0}, {"date": "2021-06-17", "close": 101.7, "volume": 1501.0}, {"date": "2021-06-18", "close": 102.0, "volume": 5719.0}, {"date": "2021-06-21", "close": 101.8, "volume": 6221.0}, {"date": "2021-06-22", "close": 101.9, "volume": 6078.0}, {"date": "2021-06-23", "close": 101.9, "volume": 4837.0}, {"date": "2021-06-24", "close": 101.7, "volume": 2669.0}, {"date": "2021-06-25", "close": 101.6, "volume": 6441.0}, {"date": "2021-06-28", "close": 101.8, "volume": 17910.0}, {"date": "2021-06-29", "close": 101.8, "volume": 2547.0}, {"date": "2021-06-30", "close": 101.8, "volume": 7972.0}, {"date": "2021-07-01", "close": 101.85, "volume": 86421.0}, {"date": "2021-07-02", "close": 101.9, "volume": 17300.0}, {"date": "2021-07-06", "close": 101.8, "volume": 30529.0}, {"date": "2021-07-07", "close": 101.8, "volume": 48655.0}, {"date": "2021-07-08", "close": 101.8, "volume": 143173.0}, {"date": "2021-07-09", "close": 102.1, "volume": 121406.0}, {"date": "2021-07-12", "close": 101.9, "volume": 22480.0}, {"date": "2021-07-13", "close": 97.5, "volume": 41351.0}, {"date": "2021-07-14", "close": 91.7, "volume": 16883.0}, {"date": "2021-07-15", "close": 80.2, "volume": 56566.0}, {"date": "2021-07-16", "close": 102.0, "volume": 1731922.0}, {"date": "2021-07-19", "close": 121.5, "volume": 108478.0}, {"date": "2021-07-20", "close": 110.45, "volume": 74789.0}, {"date": "2021-07-21", "close": 94.9, "volume": 88245.0}, {"date": "2021-07-22", "close": 95.0, "volume": 52073.0}, {"date": "2021-07-23", "close": 97.5, "volume": 27192.0}, {"date": "2021-07-26", "close": 85.45, "volume": 45085.0}, {"date": "2021-07-27", "close": 83.4, "volume": 16658.0}, {"date": "2021-07-28", "close": 90.7, "volume": 14188.0}, {"date": "2021-07-29", "close": 88.0, "volume": 12464.0}, {"date": "2021-07-30", "close": 88.0, "volume": 25615.0}, {"date": "2021-08-02", "close": 91.4, "volume": 41956.0}, {"date": "2021-08-03", "close": 88.4, "volume": 32295.0}, {"date": "2021-08-04", "close": 86.7, "volume": 77322.0}, {"date": "2021-08-05", "close": 80.0, "volume": 51472.0}, {"date": "2021-08-06", "close": 77.0, "volume": 38489.0}, {"date": "2021-08-09", "close": 77.0, "volume": 16895.0}, {"date": "2021-08-10", "close": 79.8, "volume": 32251.0}, {"date": "2021-08-11", "close": 76.0, "volume": 30171.0}, {"date": "2021-08-12", "close": 64.0, "volume": 68425.0}, {"date": "2021-08-13", "close": 65.0, "volume": 33923.0}, {"date": "2021-08-16", "close": 61.5, "volume": 32284.0}, {"date": "2021-08-17", "close": 68.5, "volume": 32714.0}, {"date": "2021-08-18", "close": 67.5, "volume": 24540.0}, {"date": "2021-08-19", "close": 66.0, "volume": 13401.0}, {"date": "2021-08-20", "close": 60.5, "volume": 39429.0}, {"date": "2021-08-23", "close": 61.5, "volume": 22142.0}, {"date": "2021-08-24", "close": 68.7, "volume": 13839.0}, {"date": "2021-08-25", "close": 72.7, "volume": 12845.0}, {"date": "2021-08-26", "close": 77.9, "volume": 20733.0}, {"date": "2021-08-27", "close": 81.5, "volume": 18691.0}, {"date": "2021-08-30", "close": 83.6, "volume": 23171.0}, {"date": "2021-08-31", "close": 84.5, "volume": 10704.0}, {"date": "2021-09-01", "close": 86.3, "volume": 9628.0}, {"date": "2021-09-02", "close": 82.2, "volume": 19989.0}, {"date": "2021-09-03", "close": 87.0, "volume": 16957.0}, {"date": "2021-09-07", "close": 67.6, "volume": 66717.0}, {"date": "2021-09-08", "close": 67.6, "volume": 36296.0}, {"date": "2021-09-09", "close": 67.2, "volume": 21653.0}, {"date": "2021-09-10", "close": 66.7, "volume": 9005.0}, {"date": "2021-09-13", "close": 68.7, "volume": 13503.0}, {"date": "2021-09-14", "close": 64.2, "volume": 14890.0}, {"date": "2021-09-15", "close": 63.2, "volume": 7094.0}, {"date": "2021-09-16", "close": 62.5, "volume": 12845.0}, {"date": "2021-09-17", "close": 62.4, "volume": 19539.0}, {"date": "2021-09-20", "close": 62.9, "volume": 12661.0}, {"date": "2021-09-21", "close": 63.9, "volume": 5777.0}, {"date": "2021-09-22", "close": 74.1, "volume": 57662.0}, {"date": "2021-09-23", "close": 79.2, "volume": 22140.0}, {"date": "2021-09-24", "close": 77.7, "volume": 13512.0}, {"date": "2021-09-27", "close": 74.3, "volume": 12868.0}, {"date": "2021-09-28", "close": 69.7, "volume": 20548.0}, {"date": "2021-09-29", "close": 68.9, "volume": 8506.0}, {"date": "2021-09-30", "close": 70.8, "volume": 7142.0}, {"date": "2021-10-01", "close": 71.8, "volume": 12764.0}, {"date": "2021-10-04", "close": 71.7, "volume": 9625.0}, {"date": "2021-10-05", "close": 71.2, "volume": 10701.0}, {"date": "2021-10-06", "close": 70.2, "volume": 9273.0}, {"date": "2021-10-07", "close": 70.6, "volume": 3807.0}, {"date": "2021-10-08", "close": 71.5, "volume": 5346.0}, {"date": "2021-10-11", "close": 67.9, "volume": 11203.0}, {"date": "2021-10-12", "close": 68.9, "volume": 21719.0}, {"date": "2021-10-13", "close": 70.7, "volume": 5858.0}, {"date": "2021-10-14", "close": 71.5, "volume": 5857.0}, {"date": "2021-10-15", "close": 71.9, "volume": 3980.0}, {"date": "2021-10-18", "close": 73.3, "volume": 8205.0}, {"date": "2021-10-19", "close": 74.6, "volume": 14243.0}, {"date": "2021-10-20", "close": 71.7, "volume": 7983.0}, {"date": "2021-10-21", "close": 70.1, "volume": 8844.0}, {"date": "2021-10-22", "close": 68.9, "volume": 6844.0}, {"date": "2021-10-25", "close": 66.2, "volume": 12480.0}, {"date": "2021-10-26", "close": 68.2, "volume": 12175.0}, {"date": "2021-10-27", "close": 67.5, "volume": 3383.0}, {"date": "2021-10-28", "close": 66.3, "volume": 7103.0}, {"date": "2021-10-29", "close": 67.5, "volume": 10597.0}, {"date": "2021-11-01", "close": 72.2, "volume": 7583.0}, {"date": "2021-11-02", "close": 70.9, "volume": 8793.0}, {"date": "2021-11-03", "close": 71.9, "volume": 4689.0}, {"date": "2021-11-04", "close": 71.2, "volume": 4297.0}, {"date": "2021-11-05", "close": 72.9, "volume": 3433.0}, {"date": "2021-11-08", "close": 72.1, "volume": 3945.0}, {"date": "2021-11-09", "close": 72.8, "volume": 2731.0}, {"date": "2021-11-10", "close": 72.3, "volume": 3523.0}, {"date": "2021-11-11", "close": 72.4, "volume": 3191.0}, {"date": "2021-11-12", "close": 71.1, "volume": 5401.0}, {"date": "2021-11-15", "close": 68.1, "volume": 9030.0}, {"date": "2021-11-16", "close": 72.0, "volume": 11179.0}, {"date": "2021-11-17", "close": 69.7, "volume": 4551.0}, {"date": "2021-11-18", "close": 69.3, "volume": 2766.0}, {"date": "2021-11-19", "close": 69.8, "volume": 3035.0}, {"date": "2021-11-22", "close": 71.5, "volume": 12606.0}, {"date": "2021-11-23", "close": 65.9, "volume": 9212.0}, {"date": "2021-11-24", "close": 65.3, "volume": 6460.0}, {"date": "2021-11-26", "close": 67.5, "volume": 4434.0}, {"date": "2021-11-29", "close": 67.0, "volume": 12883.0}, {"date": "2021-11-30", "close": 64.4, "volume": 9660.0}, {"date": "2021-12-01", "close": 64.0, "volume": 6942.0}, {"date": "2021-12-02", "close": 62.9, "volume": 5907.0}, {"date": "2021-12-03", "close": 60.7, "volume": 18768.0}, {"date": "2021-12-06", "close": 54.2, "volume": 23293.0}, {"date": "2021-12-07", "close": 53.5, "volume": 8806.0}, {"date": "2021-12-08", "close": 54.8, "volume": 7578.0}, {"date": "2021-12-09", "close": 57.4, "volume": 4448.0}, {"date": "2021-12-10", "close": 56.5, "volume": 6233.0}, {"date": "2021-12-13", "close": 52.2, "volume": 5514.0}, {"date": "2021-12-14", "close": 49.4, "volume": 6280.0}, {"date": "2021-12-15", "close": 50.1, "volume": 4126.0}, {"date": "2021-12-16", "close": 48.7, "volume": 9346.0}, {"date": "2021-12-17", "close": 46.6, "volume": 11801.0}, {"date": "2021-12-20", "close": 47.0, "volume": 10203.0}, {"date": "2021-12-21", "close": 47.2, "volume": 3304.0}, {"date": "2021-12-22", "close": 46.4, "volume": 10295.0}, {"date": "2021-12-23", "close": 47.0, "volume": 5352.0}, {"date": "2021-12-27", "close": 50.1, "volume": 25148.0}, {"date": "2021-12-28", "close": 48.6, "volume": 8975.0}, {"date": "2021-12-29", "close": 51.5, "volume": 5622.0}, {"date": "2021-12-30", "close": 49.2, "volume": 12764.0}, {"date": "2021-12-31", "close": 51.2, "volume": 14404.0}, {"date": "2022-01-03", "close": 50.7, "volume": 9559.0}, {"date": "2022-01-04", "close": 50.6, "volume": 5067.0}, {"date": "2022-01-05", "close": 47.8, "volume": 6369.0}, {"date": "2022-01-06", "close": 48.2, "volume": 9706.0}, {"date": "2022-01-07", "close": 46.0, "volume": 3318.0}, {"date": "2022-01-10", "close": 43.6, "volume": 8011.0}, {"date": "2022-01-11", "close": 45.4, "volume": 6201.0}, {"date": "2022-01-12", "close": 43.6, "volume": 5291.0}, {"date": "2022-01-13", "close": 41.8, "volume": 4404.0}, {"date": "2022-01-14", "close": 41.4, "volume": 6911.0}, {"date": "2022-01-18", "close": 38.1, "volume": 158983.0}, {"date": "2022-01-19", "close": 38.7, "volume": 18525.0}, {"date": "2022-01-20", "close": 39.7, "volume": 25923.0}, {"date": "2022-01-21", "close": 43.2, "volume": 26397.0}, {"date": "2022-01-24", "close": 44.8, "volume": 23949.0}, {"date": "2022-01-25", "close": 44.7, "volume": 29586.0}, {"date": "2022-01-26", "close": 41.7, "volume": 7423.0}, {"date": "2022-01-27", "close": 39.0, "volume": 9758.0}, {"date": "2022-01-28", "close": 42.6, "volume": 8678.0}, {"date": "2022-01-31", "close": 45.0, "volume": 12351.0}, {"date": "2022-02-01", "close": 45.8, "volume": 11471.0}, {"date": "2022-02-02", "close": 47.0, "volume": 14996.0}, {"date": "2022-02-03", "close": 44.8, "volume": 6753.0}, {"date": "2022-02-04", "close": 44.5, "volume": 4877.0}, {"date": "2022-02-07", "close": 45.9, "volume": 8473.0}, {"date": "2022-02-08", "close": 45.3, "volume": 3812.0}, {"date": "2022-02-09", "close": 47.9, "volume": 13569.0}, {"date": "2022-02-10", "close": 52.3, "volume": 26899.0}, {"date": "2022-02-11", "close": 55.0, "volume": 22282.0}, {"date": "2022-02-14", "close": 55.0, "volume": 33658.0}, {"date": "2022-02-15", "close": 59.6, "volume": 16000.0}, {"date": "2022-02-16", "close": 64.6, "volume": 24638.0}, {"date": "2022-02-17", "close": 65.3, "volume": 19810.0}, {"date": "2022-02-18", "close": 64.7, "volume": 15010.0}, {"date": "2022-02-22", "close": 61.7, "volume": 18290.0}, {"date": "2022-02-23", "close": 61.7, "volume": 8576.0}, {"date": "2022-02-24", "close": 64.7, "volume": 6735.0}, {"date": "2022-02-25", "close": 69.3, "volume": 12328.0}, {"date": "2022-02-28", "close": 71.8, "volume": 22539.0}, {"date": "2022-03-01", "close": 73.8, "volume": 12878.0}, {"date": "2022-03-02", "close": 71.9, "volume": 19414.0}, {"date": "2022-03-03", "close": 75.6, "volume": 8738.0}, {"date": "2022-03-04", "close": 69.5, "volume": 15545.0}, {"date": "2022-03-07", "close": 78.6, "volume": 59118.0}, {"date": "2022-03-08", "close": 84.9, "volume": 39037.0}, {"date": "2022-03-09", "close": 84.4, "volume": 62508.0}, {"date": "2022-03-10", "close": 97.9, "volume": 48206.0}, {"date": "2022-03-11", "close": 90.0, "volume": 48521.0}, {"date": "2022-03-14", "close": 69.3, "volume": 48997.0}, {"date": "2022-03-15", "close": 69.4, "volume": 22129.0}, {"date": "2022-03-16", "close": 70.9, "volume": 18083.0}, {"date": "2022-03-17", "close": 71.3, "volume": 14614.0}, {"date": "2022-03-18", "close": 70.0, "volume": 14413.0}, {"date": "2022-03-21", "close": 71.0, "volume": 13981.0}, {"date": "2022-03-22", "close": 71.5, "volume": 21863.0}, {"date": "2022-03-23", "close": 72.5, "volume": 9934.0}, {"date": "2022-03-24", "close": 74.5, "volume": 25644.0}, {"date": "2022-03-25", "close": 73.6, "volume": 10413.0}, {"date": "2022-03-28", "close": 77.5, "volume": 11373.0}, {"date": "2022-03-29", "close": 81.4, "volume": 14621.0}, {"date": "2022-03-30", "close": 85.3, "volume": 16772.0}, {"date": "2022-03-31", "close": 87.1, "volume": 18503.0}, {"date": "2022-04-01", "close": 88.8, "volume": 18842.0}, {"date": "2022-04-04", "close": 86.9, "volume": 33278.0}, {"date": "2022-04-05", "close": 94.0, "volume": 20502.0}, {"date": "2022-04-06", "close": 92.1, "volume": 21542.0}, {"date": "2022-04-07", "close": 95.0, "volume": 15121.0}, {"date": "2022-04-08", "close": 93.9, "volume": 6197.0}, {"date": "2022-04-11", "close": 97.7, "volume": 16695.0}, {"date": "2022-04-12", "close": 97.4, "volume": 11302.0}, {"date": "2022-04-13", "close": 101.6, "volume": 20474.0}, {"date": "2022-04-14", "close": 103.2, "volume": 19236.0}, {"date": "2022-04-18", "close": 106.5, "volume": 22138.0}, {"date": "2022-04-19", "close": 117.8, "volume": 64311.0}, {"date": "2022-04-20", "close": 123.9, "volume": 44924.0}, {"date": "2022-04-21", "close": 118.7, "volume": 54920.0}, {"date": "2022-04-22", "close": 119.2, "volume": 19881.0}, {"date": "2022-04-25", "close": 114.3, "volume": 34101.0}, {"date": "2022-04-26", "close": 119.4, "volume": 41567.0}, {"date": "2022-04-27", "close": 121.4, "volume": 30558.0}, {"date": "2022-04-28", "close": 129.1, "volume": 66354.0}, {"date": "2022-04-29", "close": 116.9, "volume": 49317.0}, {"date": "2022-05-02", "close": 116.4, "volume": 25822.0}, {"date": "2022-05-03", "close": 113.8, "volume": 24594.0}, {"date": "2022-05-04", "close": 119.4, "volume": 20586.0}, {"date": "2022-05-05", "close": 119.4, "volume": 32375.0}, {"date": "2022-05-06", "close": 122.0, "volume": 20832.0}, {"date": "2022-05-09", "close": 91.2, "volume": 69483.0}, {"date": "2022-05-10", "close": 71.2, "volume": 73323.0}, {"date": "2022-05-11", "close": 63.0, "volume": 43421.0}, {"date": "2022-05-12", "close": 57.7, "volume": 88690.0}, {"date": "2022-05-13", "close": 73.4, "volume": 114895.0}, {"date": "2022-05-16", "close": 64.2, "volume": 52942.0}, {"date": "2022-05-17", "close": 75.6, "volume": 46478.0}, {"date": "2022-05-18", "close": 78.5, "volume": 90087.0}, {"date": "2022-05-19", "close": 75.9, "volume": 27508.0}, {"date": "2022-05-20", "close": 74.6, "volume": 23015.0}, {"date": "2022-05-23", "close": 71.0, "volume": 33110.0}, {"date": "2022-05-24", "close": 71.5, "volume": 28685.0}, {"date": "2022-05-25", "close": 78.7, "volume": 27173.0}, {"date": "2022-05-26", "close": 85.1, "volume": 26160.0}, {"date": "2022-05-27", "close": 89.1, "volume": 29629.0}, {"date": "2022-05-31", "close": 92.2, "volume": 67087.0}, {"date": "2022-06-01", "close": 101.8, "volume": 43947.0}, {"date": "2022-06-02", "close": 103.7, "volume": 39020.0}, {"date": "2022-06-03", "close": 108.4, "volume": 34400.0}, {"date": "2022-06-06", "close": 69.2, "volume": 136681.0}, {"date": "2022-06-07", "close": 67.1, "volume": 91599.0}, {"date": "2022-06-08", "close": 65.8, "volume": 64942.0}, {"date": "2022-06-09", "close": 55.1, "volume": 56996.0}, {"date": "2022-06-10", "close": 46.2, "volume": 110866.0}, {"date": "2022-06-13", "close": 40.3, "volume": 98300.0}, {"date": "2022-06-14", "close": 40.5, "volume": 43571.0}, {"date": "2022-06-15", "close": 41.9, "volume": 158918.0}, {"date": "2022-06-16", "close": 40.1, "volume": 121828.0}, {"date": "2022-06-17", "close": 39.0, "volume": 113784.0}, {"date": "2022-06-21", "close": 37.8, "volume": 124812.0}, {"date": "2022-06-22", "close": 34.7, "volume": 122463.0}, {"date": "2022-06-23", "close": 35.4, "volume": 43076.0}, {"date": "2022-06-24", "close": 36.8, "volume": 333260.0}, {"date": "2022-06-27", "close": 36.1, "volume": 55989.0}, {"date": "2022-06-28", "close": 32.3, "volume": 39899.0}, {"date": "2022-06-29", "close": 28.1, "volume": 82614.0}, {"date": "2022-06-30", "close": 34.0, "volume": 88624.0}, {"date": "2022-07-01", "close": 35.3, "volume": 51761.0}, {"date": "2022-07-05", "close": 37.1, "volume": 33943.0}, {"date": "2022-07-06", "close": 39.8, "volume": 49371.0}, {"date": "2022-07-07", "close": 39.8, "volume": 44851.0}, {"date": "2022-07-08", "close": 43.1, "volume": 73153.0}, {"date": "2022-07-11", "close": 40.5, "volume": 30446.0}, {"date": "2022-07-12", "close": 42.5, "volume": 26177.0}, {"date": "2022-07-13", "close": 41.5, "volume": 21181.0}, {"date": "2022-07-14", "close": 39.7, "volume": 27786.0}, {"date": "2022-07-15", "close": 41.2, "volume": 18245.0}, {"date": "2022-07-18", "close": 36.1, "volume": 69315.0}, {"date": "2022-07-19", "close": 35.0, "volume": 46502.0}, {"date": "2022-07-20", "close": 34.9, "volume": 52918.0}, {"date": "2022-07-21", "close": 35.0, "volume": 32911.0}, {"date": "2022-07-22", "close": 34.4, "volume": 20892.0}, {"date": "2022-07-25", "close": 36.9, "volume": 42864.0}, {"date": "2022-07-26", "close": 35.8, "volume": 37322.0}, {"date": "2022-07-27", "close": 31.9, "volume": 51935.0}, {"date": "2022-07-28", "close": 32.0, "volume": 30014.0}, {"date": "2022-07-29", "close": 30.1, "volume": 55980.0}, {"date": "2022-08-01", "close": 29.0, "volume": 46199.0}, {"date": "2022-08-02", "close": 30.4, "volume": 45492.0}, {"date": "2022-08-03", "close": 29.6, "volume": 40217.0}, {"date": "2022-08-04", "close": 28.0, "volume": 44002.0}, {"date": "2022-08-05", "close": 30.2, "volume": 54002.0}, {"date": "2022-08-08", "close": 31.0, "volume": 75922.0}, {"date": "2022-08-09", "close": 31.3, "volume": 48527.0}, {"date": "2022-08-10", "close": 32.5, "volume": 73928.0}, {"date": "2022-08-11", "close": 31.9, "volume": 46536.0}, {"date": "2022-08-12", "close": 30.7, "volume": 73267.0}, {"date": "2022-08-15", "close": 30.0, "volume": 52604.0}, {"date": "2022-08-16", "close": 29.9, "volume": 77063.0}, {"date": "2022-08-17", "close": 29.5, "volume": 42504.0}, {"date": "2022-08-18", "close": 29.0, "volume": 32468.0}, {"date": "2022-08-19", "close": 28.2, "volume": 38166.0}, {"date": "2022-08-22", "close": 28.0, "volume": 69490.0}, {"date": "2022-08-23", "close": 26.3, "volume": 147011.0}, {"date": "2022-08-24", "close": 28.6, "volume": 102085.0}, {"date": "2022-08-25", "close": 27.8, "volume": 68255.0}, {"date": "2022-08-26", "close": 28.8, "volume": 42426.0}, {"date": "2022-08-29", "close": 28.6, "volume": 51051.0}, {"date": "2022-08-30", "close": 27.8, "volume": 30415.0}, {"date": "2022-08-31", "close": 27.1, "volume": 72086.0}, {"date": "2022-09-01", "close": 28.7, "volume": 42521.0}, {"date": "2022-09-02", "close": 27.6, "volume": 70420.0}, {"date": "2022-09-06", "close": 28.9, "volume": 90630.0}, {"date": "2022-09-07", "close": 28.9, "volume": 65008.0}, {"date": "2022-09-08", "close": 26.0, "volume": 82340.0}, {"date": "2022-09-09", "close": 24.6, "volume": 114213.0}, {"date": "2022-09-12", "close": 23.4, "volume": 89715.0}, {"date": "2022-09-13", "close": 24.2, "volume": 158231.0}, {"date": "2022-09-14", "close": 23.6, "volume": 117058.0}, {"date": "2022-09-15", "close": 21.5, "volume": 238738.0}, {"date": "2022-09-16", "close": 21.2, "volume": 753854.0}, {"date": "2022-09-19", "close": 23.9, "volume": 144653.0}, {"date": "2022-09-20", "close": 24.2, "volume": 70456.0}, {"date": "2022-09-21", "close": 26.1, "volume": 99906.0}, {"date": "2022-09-22", "close": 25.4, "volume": 85384.0}, {"date": "2022-09-23", "close": 25.1, "volume": 49697.0}, {"date": "2022-09-26", "close": 25.5, "volume": 58339.0}, {"date": "2022-09-27", "close": 25.0, "volume": 48272.0}, {"date": "2022-09-28", "close": 25.6, "volume": 115078.0}, {"date": "2022-09-29", "close": 22.9, "volume": 38377.0}, {"date": "2022-09-30", "close": 23.1, "volume": 27086.0}, {"date": "2022-10-03", "close": 21.9, "volume": 37411.0}, {"date": "2022-10-04", "close": 23.5, "volume": 43242.0}, {"date": "2022-10-05", "close": 22.3, "volume": 26282.0}, {"date": "2022-10-06", "close": 22.8, "volume": 20042.0}, {"date": "2022-10-07", "close": 21.0, "volume": 23682.0}, {"date": "2022-10-10", "close": 18.8, "volume": 31552.0}, {"date": "2022-10-11", "close": 18.7, "volume": 46997.0}, {"date": "2022-10-12", "close": 22.6, "volume": 104387.0}, {"date": "2022-10-13", "close": 22.7, "volume": 38194.0}, {"date": "2022-10-14", "close": 20.8, "volume": 27960.0}, {"date": "2022-10-17", "close": 22.5, "volume": 27966.0}, {"date": "2022-10-18", "close": 22.7, "volume": 23948.0}, {"date": "2022-10-19", "close": 21.5, "volume": 24327.0}, {"date": "2022-10-20", "close": 21.3, "volume": 35365.0}, {"date": "2022-10-21", "close": 22.7, "volume": 24063.0}, {"date": "2022-10-24", "close": 22.3, "volume": 17314.0}, {"date": "2022-10-25", "close": 23.0, "volume": 35848.0}, {"date": "2022-10-26", "close": 23.1, "volume": 21259.0}, {"date": "2022-10-27", "close": 22.7, "volume": 17775.0}, {"date": "2022-10-28", "close": 23.4, "volume": 21028.0}, {"date": "2022-10-31", "close": 23.3, "volume": 20310.0}, {"date": "2022-11-01", "close": 23.2, "volume": 22995.0}, {"date": "2022-11-02", "close": 23.1, "volume": 31254.0}, {"date": "2022-11-03", "close": 22.4, "volume": 26512.0}, {"date": "2022-11-04", "close": 22.3, "volume": 41925.0}, {"date": "2022-11-07", "close": 21.9, "volume": 20295.0}, {"date": "2022-11-08", "close": 20.9, "volume": 20640.0}, {"date": "2022-11-09", "close": 18.6, "volume": 29144.0}, {"date": "2022-11-10", "close": 21.3, "volume": 50148.0}, {"date": "2022-11-11", "close": 20.3, "volume": 97853.0}, {"date": "2022-11-14", "close": 20.0, "volume": 55518.0}, {"date": "2022-11-15", "close": 19.8, "volume": 30769.0}, {"date": "2022-11-16", "close": 18.9, "volume": 33807.0}, {"date": "2022-11-17", "close": 17.6, "volume": 47121.0}, {"date": "2022-11-18", "close": 17.5, "volume": 37564.0}, {"date": "2022-11-21", "close": 14.4, "volume": 116905.0}, {"date": "2022-11-22", "close": 14.2, "volume": 28521.0}, {"date": "2022-11-23", "close": 16.6, "volume": 70557.0}, {"date": "2022-11-25", "close": 15.7, "volume": 25041.0}, {"date": "2022-11-28", "close": 16.3, "volume": 72090.0}, {"date": "2022-11-29", "close": 16.7, "volume": 58440.0}, {"date": "2022-11-30", "close": 17.1, "volume": 67288.0}, {"date": "2022-12-01", "close": 17.9, "volume": 35232.0}, {"date": "2022-12-02", "close": 17.5, "volume": 38919.0}, {"date": "2022-12-05", "close": 16.9, "volume": 37574.0}, {"date": "2022-12-06", "close": 15.8, "volume": 58192.0}, {"date": "2022-12-07", "close": 15.9, "volume": 36088.0}, {"date": "2022-12-08", "close": 15.4, "volume": 24055.0}, {"date": "2022-12-09", "close": 15.5, "volume": 38592.0}, {"date": "2022-12-12", "close": 16.4, "volume": 57594.0}, {"date": "2022-12-13", "close": 15.3, "volume": 48727.0}, {"date": "2022-12-14", "close": 15.0, "volume": 34437.0}, {"date": "2022-12-15", "close": 15.0, "volume": 14979.0}, {"date": "2022-12-16", "close": 14.8, "volume": 52272.0}, {"date": "2022-12-19", "close": 12.8, "volume": 54605.0}, {"date": "2022-12-20", "close": 11.6, "volume": 65254.0}, {"date": "2022-12-21", "close": 12.8, "volume": 36853.0}, {"date": "2022-12-22", "close": 11.7, "volume": 16266.0}, {"date": "2022-12-23", "close": 11.5, "volume": 13574.0}, {"date": "2022-12-27", "close": 10.8, "volume": 27592.0}, {"date": "2022-12-28", "close": 11.1, "volume": 39253.0}, {"date": "2022-12-29", "close": 12.4, "volume": 53130.0}, {"date": "2022-12-30", "close": 12.9, "volume": 66164.0}, {"date": "2023-01-03", "close": 11.3, "volume": 53683.0}, {"date": "2023-01-04", "close": 11.3, "volume": 57698.0}, {"date": "2023-01-05", "close": 9.701, "volume": 138342.0}, {"date": "2023-01-06", "close": 9.513, "volume": 92758.0}, {"date": "2023-01-09", "close": 9.28, "volume": 74173.0}, {"date": "2023-01-10", "close": 9.01, "volume": 49126.0}, {"date": "2023-01-11", "close": 10.2, "volume": 304205.0}, {"date": "2023-01-12", "close": 10.8, "volume": 107829.0}, {"date": "2023-01-13", "close": 10.3, "volume": 92712.0}, {"date": "2023-01-17", "close": 11.2, "volume": 96823.0}, {"date": "2023-01-18", "close": 11.5, "volume": 49780.0}, {"date": "2023-01-19", "close": 10.6, "volume": 64221.0}, {"date": "2023-01-20", "close": 10.6, "volume": 32450.0}, {"date": "2023-01-23", "close": 10.5, "volume": 40385.0}, {"date": "2023-01-24", "close": 10.5, "volume": 40907.0}, {"date": "2023-01-25", "close": 10.1, "volume": 31236.0}, {"date": "2023-01-26", "close": 9.751, "volume": 49735.0}, {"date": "2023-01-27", "close": 10.5, "volume": 51195.0}, {"date": "2023-01-30", "close": 9.035, "volume": 120564.0}, {"date": "2023-01-31", "close": 8.401, "volume": 95912.0}, {"date": "2023-02-01", "close": 9.115, "volume": 87388.0}, {"date": "2023-02-02", "close": 9.32, "volume": 91929.0}, {"date": "2023-02-03", "close": 9.654, "volume": 39709.0}, {"date": "2023-02-06", "close": 9.49, "volume": 44088.0}, {"date": "2023-02-07", "close": 8.902, "volume": 56836.0}, {"date": "2023-02-08", "close": 8.4, "volume": 45522.0}, {"date": "2023-02-09", "close": 7.301, "volume": 102708.0}, {"date": "2023-02-10", "close": 7.302, "volume": 43846.0}, {"date": "2023-02-13", "close": 7.428, "volume": 88003.0}, {"date": "2023-02-14", "close": 7.888, "volume": 61273.0}, {"date": "2023-02-15", "close": 7.673, "volume": 48622.0}, {"date": "2023-02-16", "close": 7.138, "volume": 26589.0}, {"date": "2023-02-17", "close": 7.033, "volume": 38610.0}, {"date": "2023-02-21", "close": 6.383, "volume": 39222.0}, {"date": "2023-02-22", "close": 6.376, "volume": 45196.0}, {"date": "2023-02-23", "close": 5.927, "volume": 65252.0}, {"date": "2023-02-24", "close": 6.565, "volume": 53420.0}, {"date": "2023-02-27", "close": 6.671, "volume": 27059.0}, {"date": "2023-02-28", "close": 6.86, "volume": 105833.0}, {"date": "2023-03-01", "close": 7.301, "volume": 26454.0}, {"date": "2023-03-02", "close": 7.4, "volume": 178027.0}, {"date": "2023-03-03", "close": 8.0, "volume": 45930.0}, {"date": "2023-03-06", "close": 8.295, "volume": 68686.0}, {"date": "2023-03-07", "close": 8.2, "volume": 27774.0}, {"date": "2023-03-08", "close": 7.635, "volume": 41798.0}, {"date": "2023-03-09", "close": 7.001, "volume": 24937.0}, {"date": "2023-03-10", "close": 6.269, "volume": 77761.0}, {"date": "2023-03-13", "close": 6.001, "volume": 27545.0}, {"date": "2023-03-14", "close": 5.8, "volume": 52143.0}, {"date": "2023-03-15", "close": 6.291, "volume": 36727.0}, {"date": "2023-03-16", "close": 6.145, "volume": 22053.0}, {"date": "2023-03-17", "close": 5.901, "volume": 26826.0}, {"date": "2023-03-20", "close": 5.86, "volume": 20651.0}, {"date": "2023-03-21", "close": 6.0, "volume": 22668.0}, {"date": "2023-03-22", "close": 5.81, "volume": 29032.0}, {"date": "2023-03-23", "close": 5.988, "volume": 19407.0}, {"date": "2023-03-24", "close": 5.891, "volume": 16377.0}, {"date": "2023-03-27", "close": 5.58, "volume": 18905.0}, {"date": "2023-03-28", "close": 5.8, "volume": 22107.0}, {"date": "2023-03-29", "close": 5.99, "volume": 16716.0}, {"date": "2023-03-30", "close": 6.13, "volume": 35153.0}, {"date": "2023-03-31", "close": 6.197, "volume": 25999.0}, {"date": "2023-04-03", "close": 7.4, "volume": 171540.0}, {"date": "2023-04-04", "close": 7.345, "volume": 19935.0}, {"date": "2023-04-05", "close": 6.502, "volume": 80482.0}, {"date": "2023-04-06", "close": 6.865, "volume": 30878.0}, {"date": "2023-04-10", "close": 6.598, "volume": 43727.0}, {"date": "2023-04-11", "close": 6.532, "volume": 25095.0}, {"date": "2023-04-12", "close": 6.693, "volume": 38328.0}, {"date": "2023-04-13", "close": 7.141, "volume": 46890.0}, {"date": "2023-04-14", "close": 6.78, "volume": 76786.0}, {"date": "2023-04-17", "close": 7.4, "volume": 44178.0}, {"date": "2023-04-18", "close": 7.464, "volume": 37284.0}, {"date": "2023-04-19", "close": 7.5, "volume": 37325.0}, {"date": "2023-04-20", "close": 7.508, "volume": 38675.0}, {"date": "2023-04-21", "close": 6.88, "volume": 26636.0}, {"date": "2023-04-24", "close": 6.043, "volume": 45874.0}, {"date": "2023-04-25", "close": 6.152, "volume": 37140.0}, {"date": "2023-04-26", "close": 6.353, "volume": 17678.0}, {"date": "2023-04-27", "close": 6.037, "volume": 34749.0}, {"date": "2023-04-28", "close": 5.905, "volume": 36640.0}, {"date": "2023-05-01", "close": 5.386, "volume": 44825.0}, {"date": "2023-05-02", "close": 5.299, "volume": 30503.0}, {"date": "2023-05-03", "close": 5.281, "volume": 25160.0}, {"date": "2023-05-04", "close": 5.03, "volume": 30702.0}, {"date": "2023-05-05", "close": 5.063, "volume": 33242.0}, {"date": "2023-05-08", "close": 4.593, "volume": 33439.0}, {"date": "2023-05-09", "close": 4.234, "volume": 58591.0}, {"date": "2023-05-10", "close": 4.665, "volume": 47551.0}, {"date": "2023-05-11", "close": 5.039, "volume": 21320.0}, {"date": "2023-05-12", "close": 5.037, "volume": 15408.0}, {"date": "2023-05-15", "close": 5.494, "volume": 21183.0}, {"date": "2023-05-16", "close": 5.2, "volume": 24940.0}, {"date": "2023-05-17", "close": 5.3, "volume": 19929.0}, {"date": "2023-05-18", "close": 5.84, "volume": 28715.0}, {"date": "2023-05-19", "close": 6.498, "volume": 232839.0}, {"date": "2023-05-22", "close": 6.751, "volume": 252976.0}, {"date": "2023-05-23", "close": 6.598, "volume": 171930.0}, {"date": "2023-05-24", "close": 6.486, "volume": 48135.0}, {"date": "2023-05-25", "close": 6.054, "volume": 24549.0}, {"date": "2023-05-26", "close": 6.041, "volume": 33132.0}, {"date": "2023-05-30", "close": 7.255, "volume": 37106.0}, {"date": "2023-05-31", "close": 7.603, "volume": 52808.0}, {"date": "2023-06-01", "close": 6.941, "volume": 47611.0}, {"date": "2023-06-02", "close": 7.065, "volume": 43555.0}, {"date": "2023-06-05", "close": 6.966, "volume": 36325.0}, {"date": "2023-06-06", "close": 6.492, "volume": 47280.0}, {"date": "2023-06-07", "close": 5.751, "volume": 75645.0}, {"date": "2023-06-08", "close": 6.8, "volume": 67659.0}, {"date": "2023-06-09", "close": 6.541, "volume": 22023.0}, {"date": "2023-06-12", "close": 7.2, "volume": 107140.0}, {"date": "2023-06-13", "close": 8.038, "volume": 56284.0}, {"date": "2023-06-14", "close": 7.503, "volume": 63688.0}, {"date": "2023-06-15", "close": 8.129, "volume": 98518.0}, {"date": "2023-06-16", "close": 8.1, "volume": 96268.0}, {"date": "2023-06-20", "close": 8.101, "volume": 91130.0}, {"date": "2023-06-21", "close": 8.085, "volume": 48091.0}, {"date": "2023-06-22", "close": 7.48, "volume": 50293.0}, {"date": "2023-06-23", "close": 6.7, "volume": 623721.0}, {"date": "2023-06-26", "close": 6.137, "volume": 46361.0}, {"date": "2023-06-27", "close": 5.496, "volume": 64593.0}, {"date": "2023-06-28", "close": 5.08, "volume": 96201.0}, {"date": "2023-06-29", "close": 5.379, "volume": 29552.0}, {"date": "2023-06-30", "close": 5.327, "volume": 33699.0}, {"date": "2023-07-03", "close": 5.236, "volume": 68533.0}, {"date": "2023-07-05", "close": 5.0, "volume": 52178.0}, {"date": "2023-07-06", "close": 5.127, "volume": 71657.0}, {"date": "2023-07-07", "close": 5.0, "volume": 29046.0}, {"date": "2023-07-10", "close": 4.9, "volume": 35981.0}, {"date": "2023-07-11", "close": 4.977, "volume": 53457.0}, {"date": "2023-07-12", "close": 5.185, "volume": 59844.0}, {"date": "2023-07-13", "close": 5.11, "volume": 56086.0}, {"date": "2023-07-14", "close": 4.98, "volume": 28588.0}, {"date": "2023-07-17", "close": 4.9, "volume": 27636.0}, {"date": "2023-07-18", "close": 5.18, "volume": 46397.0}, {"date": "2023-07-19", "close": 4.99, "volume": 49369.0}, {"date": "2023-07-20", "close": 5.2, "volume": 32244.0}, {"date": "2023-07-21", "close": 5.63, "volume": 108002.0}, {"date": "2023-07-24", "close": 5.13, "volume": 48290.0}, {"date": "2023-07-25", "close": 4.914, "volume": 41947.0}, {"date": "2023-07-26", "close": 3.5, "volume": 291567.0}, {"date": "2023-07-27", "close": 3.835, "volume": 237103.0}, {"date": "2023-07-28", "close": 3.928, "volume": 123891.0}, {"date": "2023-07-31", "close": 4.06, "volume": 53626.0}, {"date": "2023-08-01", "close": 3.907, "volume": 63854.0}, {"date": "2023-08-02", "close": 3.772, "volume": 70408.0}, {"date": "2023-08-03", "close": 3.827, "volume": 43319.0}, {"date": "2023-08-04", "close": 3.621, "volume": 91428.0}, {"date": "2023-08-07", "close": 3.559, "volume": 67904.0}, {"date": "2023-08-08", "close": 3.5, "volume": 41659.0}, {"date": "2023-08-09", "close": 3.325, "volume": 69282.0}, {"date": "2023-08-10", "close": 3.38, "volume": 58842.0}, {"date": "2023-08-11", "close": 3.2, "volume": 53298.0}, {"date": "2023-08-14", "close": 3.13, "volume": 49231.0}, {"date": "2023-08-15", "close": 3.127, "volume": 65500.0}, {"date": "2023-08-16", "close": 2.898, "volume": 60464.0}, {"date": "2023-08-17", "close": 3.01, "volume": 36611.0}, {"date": "2023-08-18", "close": 3.19, "volume": 25414.0}, {"date": "2023-08-21", "close": 3.01, "volume": 29206.0}, {"date": "2023-08-22", "close": 2.768, "volume": 48758.0}, {"date": "2023-08-23", "close": 2.93, "volume": 26386.0}, {"date": "2023-08-24", "close": 2.989, "volume": 9753.0}, {"date": "2023-08-25", "close": 2.985, "volume": 14503.0}, {"date": "2023-08-28", "close": 2.86, "volume": 38108.0}, {"date": "2023-08-29", "close": 3.09, "volume": 403571.0}, {"date": "2023-08-30", "close": 3.175, "volume": 59167.0}, {"date": "2023-08-31", "close": 3.24, "volume": 83240.0}, {"date": "2023-09-01", "close": 3.598, "volume": 60963.0}, {"date": "2023-09-05", "close": 3.33, "volume": 27983.0}, {"date": "2023-09-06", "close": 3.13, "volume": 26037.0}, {"date": "2023-09-07", "close": 3.125, "volume": 23456.0}, {"date": "2023-09-08", "close": 3.19, "volume": 9371.0}, {"date": "2023-09-11", "close": 3.02, "volume": 12410.0}, {"date": "2023-09-12", "close": 3.05, "volume": 11304.0}, {"date": "2023-09-13", "close": 2.9, "volume": 34950.0}, {"date": "2023-09-14", "close": 2.914, "volume": 13695.0}, {"date": "2023-09-15", "close": 3.07, "volume": 42994.0}, {"date": "2023-09-18", "close": 2.626, "volume": 48208.0}, {"date": "2023-09-19", "close": 2.464, "volume": 63777.0}, {"date": "2023-09-20", "close": 2.3, "volume": 63736.0}, {"date": "2023-09-21", "close": 2.419, "volume": 30315.0}, {"date": "2023-09-22", "close": 2.3, "volume": 20581.0}, {"date": "2023-09-25", "close": 2.36, "volume": 10165.0}, {"date": "2023-09-26", "close": 2.43, "volume": 10564.0}, {"date": "2023-09-27", "close": 2.333, "volume": 15669.0}, {"date": "2023-09-28", "close": 2.253, "volume": 10776.0}, {"date": "2023-09-29", "close": 2.221, "volume": 21931.0}, {"date": "2023-10-02", "close": 2.268, "volume": 32390.0}, {"date": "2023-10-03", "close": 2.21, "volume": 21242.0}, {"date": "2023-10-04", "close": 2.264, "volume": 16587.0}, {"date": "2023-10-05", "close": 2.112, "volume": 25454.0}, {"date": "2023-10-06", "close": 2.18, "volume": 17561.0}, {"date": "2023-10-09", "close": 2.011, "volume": 15781.0}, {"date": "2023-10-10", "close": 1.98, "volume": 26184.0}, {"date": "2023-10-11", "close": 2.348, "volume": 676002.0}, {"date": "2023-10-12", "close": 2.7, "volume": 171427.0}, {"date": "2023-10-13", "close": 2.976, "volume": 157293.0}, {"date": "2023-10-16", "close": 3.3, "volume": 103900.0}, {"date": "2023-10-17", "close": 3.21, "volume": 53163.0}, {"date": "2023-10-18", "close": 2.942, "volume": 142108.0}, {"date": "2023-10-19", "close": 2.496, "volume": 267345.0}, {"date": "2023-10-20", "close": 2.361, "volume": 43342.0}, {"date": "2023-10-23", "close": 2.244, "volume": 29452.0}, {"date": "2023-10-24", "close": 2.05, "volume": 40039.0}, {"date": "2023-10-25", "close": 1.981, "volume": 89518.0}, {"date": "2023-10-26", "close": 2.04, "volume": 40949.0}, {"date": "2023-10-27", "close": 2.09, "volume": 30818.0}, {"date": "2023-10-30", "close": 2.103, "volume": 53656.0}, {"date": "2023-10-31", "close": 2.19, "volume": 37835.0}, {"date": "2023-11-01", "close": 2.151, "volume": 22457.0}, {"date": "2023-11-02", "close": 2.2, "volume": 58895.0}, {"date": "2023-11-03", "close": 2.34, "volume": 25503.0}, {"date": "2023-11-06", "close": 2.15, "volume": 17813.0}, {"date": "2023-11-07", "close": 2.275, "volume": 24642.0}, {"date": "2023-11-08", "close": 2.29, "volume": 34689.0}, {"date": "2023-11-09", "close": 2.166, "volume": 43561.0}, {"date": "2023-11-10", "close": 2.189, "volume": 15087.0}, {"date": "2023-11-13", "close": 2.19, "volume": 25616.0}, {"date": "2023-11-14", "close": 2.123, "volume": 88552.0}, {"date": "2023-11-15", "close": 2.011, "volume": 50794.0}, {"date": "2023-11-16", "close": 2.0, "volume": 37301.0}, {"date": "2023-11-17", "close": 2.098, "volume": 16568.0}, {"date": "2023-11-20", "close": 2.06, "volume": 27820.0}, {"date": "2023-11-21", "close": 2.047, "volume": 33514.0}, {"date": "2023-11-22", "close": 2.06, "volume": 106885.0}, {"date": "2023-11-24", "close": 2.135, "volume": 7589.0}, {"date": "2023-11-27", "close": 2.3, "volume": 54737.0}, {"date": "2023-11-28", "close": 2.271, "volume": 14443.0}, {"date": "2023-11-29", "close": 2.105, "volume": 32281.0}, {"date": "2023-11-30", "close": 2.13, "volume": 7616.0}, {"date": "2023-12-01", "close": 2.298, "volume": 34681.0}, {"date": "2023-12-04", "close": 2.199, "volume": 20915.0}, {"date": "2023-12-05", "close": 2.124, "volume": 16515.0}, {"date": "2023-12-06", "close": 2.119, "volume": 9552.0}, {"date": "2023-12-07", "close": 2.095, "volume": 13662.0}, {"date": "2023-12-08", "close": 2.06, "volume": 17877.0}, {"date": "2023-12-11", "close": 2.0, "volume": 45021.0}, {"date": "2023-12-12", "close": 1.96, "volume": 68056.0}, {"date": "2023-12-13", "close": 2.005, "volume": 29544.0}, {"date": "2023-12-14", "close": 2.013, "volume": 34013.0}, {"date": "2023-12-15", "close": 1.871, "volume": 69384.0}, {"date": "2023-12-18", "close": 1.852, "volume": 35864.0}, {"date": "2023-12-19", "close": 1.884, "volume": 66899.0}, {"date": "2023-12-20", "close": 1.702, "volume": 87798.0}, {"date": "2023-12-21", "close": 1.81, "volume": 57085.0}, {"date": "2023-12-22", "close": 1.8, "volume": 59811.0}, {"date": "2023-12-26", "close": 1.685, "volume": 70580.0}, {"date": "2023-12-27", "close": 1.694, "volume": 136514.0}, {"date": "2023-12-28", "close": 1.87, "volume": 113695.0}, {"date": "2023-12-29", "close": 2.474, "volume": 365564.0}, {"date": "2024-01-02", "close": 2.796, "volume": 153199.0}, {"date": "2024-01-03", "close": 2.81, "volume": 176024.0}, {"date": "2024-01-04", "close": 2.55, "volume": 240623.0}, {"date": "2024-01-05", "close": 2.451, "volume": 62087.0}, {"date": "2024-01-08", "close": 2.5, "volume": 49910.0}, {"date": "2024-01-09", "close": 2.5, "volume": 31730.0}, {"date": "2024-01-10", "close": 2.497, "volume": 31184.0}, {"date": "2024-01-11", "close": 2.501, "volume": 24244.0}, {"date": "2024-01-12", "close": 2.174, "volume": 55702.0}, {"date": "2024-01-16", "close": 1.999, "volume": 68864.0}, {"date": "2024-01-17", "close": 1.883, "volume": 86641.0}, {"date": "2024-01-18", "close": 2.89, "volume": 9467130.0}, {"date": "2024-01-19", "close": 2.94, "volume": 476647.0}, {"date": "2024-01-22", "close": 3.081, "volume": 238488.0}, {"date": "2024-01-23", "close": 2.806, "volume": 143629.0}, {"date": "2024-01-24", "close": 3.0, "volume": 123621.0}, {"date": "2024-01-25", "close": 3.48, "volume": 238684.0}, {"date": "2024-01-26", "close": 3.433, "volume": 101157.0}, {"date": "2024-01-29", "close": 3.2, "volume": 100473.0}, {"date": "2024-01-30", "close": 3.389, "volume": 42677.0}, {"date": "2024-01-31", "close": 3.8, "volume": 197776.0}, {"date": "2024-02-01", "close": 4.881, "volume": 792456.0}, {"date": "2024-02-02", "close": 5.4, "volume": 270435.0}, {"date": "2024-02-05", "close": 4.754, "volume": 133261.0}, {"date": "2024-02-06", "close": 4.806, "volume": 74020.0}, {"date": "2024-02-07", "close": 4.342, "volume": 47217.0}, {"date": "2024-02-08", "close": 4.0, "volume": 126708.0}, {"date": "2024-02-09", "close": 4.278, "volume": 33948.0}, {"date": "2024-02-12", "close": 4.1, "volume": 45216.0}, {"date": "2024-02-13", "close": 3.91, "volume": 36244.0}, {"date": "2024-02-14", "close": 4.0, "volume": 29259.0}, {"date": "2024-02-15", "close": 4.09, "volume": 18800.0}, {"date": "2024-02-16", "close": 4.34, "volume": 67111.0}, {"date": "2024-02-20", "close": 4.7, "volume": 74284.0}, {"date": "2024-02-21", "close": 4.319, "volume": 49249.0}, {"date": "2024-02-22", "close": 4.335, "volume": 20215.0}, {"date": "2024-02-23", "close": 4.644, "volume": 48839.0}, {"date": "2024-02-26", "close": 4.2, "volume": 117991.0}, {"date": "2024-02-27", "close": 4.14, "volume": 59966.0}, {"date": "2024-02-28", "close": 3.914, "volume": 68949.0}, {"date": "2024-02-29", "close": 3.58, "volume": 327640.0}, {"date": "2024-03-01", "close": 3.66, "volume": 73142.0}, {"date": "2024-03-04", "close": 4.26, "volume": 203608.0}, {"date": "2024-03-05", "close": 4.15, "volume": 191517.0}, {"date": "2024-03-06", "close": 4.3, "volume": 32549.0}, {"date": "2024-03-07", "close": 5.49, "volume": 318809.0}, {"date": "2024-03-08", "close": 6.18, "volume": 241116.0}, {"date": "2024-03-11", "close": 6.96, "volume": 316960.0}, {"date": "2024-03-12", "close": 5.895, "volume": 129704.0}, {"date": "2024-03-13", "close": 5.79, "volume": 46067.0}, {"date": "2024-03-14", "close": 5.7, "volume": 70684.0}, {"date": "2024-03-15", "close": 5.68, "volume": 110459.0}, {"date": "2024-03-18", "close": 5.6, "volume": 44625.0}, {"date": "2024-03-19", "close": 5.22, "volume": 140381.0}, {"date": "2024-03-20", "close": 5.47, "volume": 52861.0}, {"date": "2024-03-21", "close": 5.36, "volume": 23921.0}, {"date": "2024-03-22", "close": 5.19, "volume": 67870.0}, {"date": "2024-03-25", "close": 5.27, "volume": 55006.0}, {"date": "2024-03-26", "close": 5.03, "volume": 66394.0}, {"date": "2024-03-27", "close": 4.94, "volume": 32549.0}, {"date": "2024-03-28", "close": 5.23, "volume": 48227.0}, {"date": "2024-04-01", "close": 5.29, "volume": 75984.0}, {"date": "2024-04-02", "close": 5.0, "volume": 39451.0}, {"date": "2024-04-03", "close": 5.27, "volume": 22462.0}, {"date": "2024-04-04", "close": 5.12, "volume": 28270.0}, {"date": "2024-04-05", "close": 5.32, "volume": 18597.0}, {"date": "2024-04-08", "close": 5.54, "volume": 32675.0}, {"date": "2024-04-09", "close": 5.4001, "volume": 15333.0}, {"date": "2024-04-10", "close": 5.05, "volume": 83636.0}, {"date": "2024-04-11", "close": 4.65, "volume": 42614.0}, {"date": "2024-04-12", "close": 4.11, "volume": 70489.0}, {"date": "2024-04-15", "close": 4.2, "volume": 45138.0}, {"date": "2024-04-16", "close": 3.5, "volume": 73951.0}, {"date": "2024-04-17", "close": 3.31, "volume": 35375.0}, {"date": "2024-04-18", "close": 3.21, "volume": 41631.0}, {"date": "2024-04-19", "close": 3.03, "volume": 23646.0}, {"date": "2024-04-22", "close": 3.06, "volume": 26311.0}, {"date": "2024-04-23", "close": 3.21, "volume": 20172.0}, {"date": "2024-04-24", "close": 3.38, "volume": 36016.0}, {"date": "2024-04-25", "close": 3.07, "volume": 239089.0}, {"date": "2024-04-26", "close": 3.02, "volume": 49511.0}, {"date": "2024-04-29", "close": 3.0, "volume": 35896.0}, {"date": "2024-04-30", "close": 3.03, "volume": 11694.0}, {"date": "2024-05-01", "close": 3.02, "volume": 9517.0}, {"date": "2024-05-02", "close": 3.12, "volume": 32325.0}, {"date": "2024-05-03", "close": 3.29, "volume": 20982.0}, {"date": "2024-05-06", "close": 3.08, "volume": 44149.0}, {"date": "2024-05-07", "close": 3.0, "volume": 38156.0}, {"date": "2024-05-08", "close": 2.99, "volume": 13158.0}, {"date": "2024-05-09", "close": 3.05, "volume": 37340.0}, {"date": "2024-05-10", "close": 2.95, "volume": 16474.0}, {"date": "2024-05-13", "close": 2.89, "volume": 7350.0}, {"date": "2024-05-14", "close": 3.64, "volume": 94348.0}, {"date": "2024-05-15", "close": 3.31, "volume": 92134.0}, {"date": "2024-05-16", "close": 3.05, "volume": 50680.0}, {"date": "2024-05-17", "close": 3.0, "volume": 32876.0}, {"date": "2024-05-20", "close": 3.14, "volume": 11854.0}, {"date": "2024-05-21", "close": 3.02, "volume": 32364.0}, {"date": "2024-05-22", "close": 3.48, "volume": 41813.0}, {"date": "2024-05-23", "close": 3.47, "volume": 8571.0}, {"date": "2024-05-24", "close": 3.46, "volume": 8908.0}, {"date": "2024-05-28", "close": 3.37, "volume": 18906.0}, {"date": "2024-05-29", "close": 3.0, "volume": 25444.0}, {"date": "2024-05-30", "close": 2.98, "volume": 20711.0}, {"date": "2024-05-31", "close": 3.11, "volume": 18493.0}, {"date": "2024-06-03", "close": 3.15, "volume": 4893.0}, {"date": "2024-06-04", "close": 3.15, "volume": 3969.0}, {"date": "2024-06-05", "close": 3.25, "volume": 36338.0}, {"date": "2024-06-06", "close": 3.24, "volume": 59137.0}, {"date": "2024-06-07", "close": 3.25, "volume": 17155.0}, {"date": "2024-06-10", "close": 3.25, "volume": 26176.0}, {"date": "2024-06-11", "close": 3.34, "volume": 18768.0}, {"date": "2024-06-12", "close": 3.24, "volume": 6709.0}, {"date": "2024-06-13", "close": 3.25, "volume": 5516.0}, {"date": "2024-06-14", "close": 3.205, "volume": 15751.0}, {"date": "2024-06-17", "close": 3.12, "volume": 9553.0}, {"date": "2024-06-18", "close": 2.98, "volume": 33692.0}, {"date": "2024-06-20", "close": 3.05, "volume": 12345.0}, {"date": "2024-06-21", "close": 3.05, "volume": 27492.0}, {"date": "2024-06-24", "close": 3.07, "volume": 30205.0}, {"date": "2024-06-25", "close": 3.0, "volume": 11407.0}, {"date": "2024-06-26", "close": 2.97, "volume": 15524.0}, {"date": "2024-06-27", "close": 2.8, "volume": 43090.0}, {"date": "2024-06-28", "close": 3.13, "volume": 25075.0}, {"date": "2024-07-01", "close": 3.19, "volume": 18289.0}, {"date": "2024-07-02", "close": 3.105, "volume": 33029.0}, {"date": "2024-07-03", "close": 3.04, "volume": 8558.0}, {"date": "2024-07-05", "close": 2.94, "volume": 27354.0}, {"date": "2024-07-08", "close": 2.78, "volume": 39787.0}, {"date": "2024-07-09", "close": 3.0955, "volume": 9245.0}, {"date": "2024-07-10", "close": 2.82, "volume": 33792.0}, {"date": "2024-07-11", "close": 2.89, "volume": 21683.0}, {"date": "2024-07-12", "close": 2.95, "volume": 13656.0}, {"date": "2024-07-15", "close": 3.19, "volume": 36900.0}, {"date": "2024-07-16", "close": 3.08, "volume": 13478.0}, {"date": "2024-07-17", "close": 3.27, "volume": 9802.0}, {"date": "2024-07-18", "close": 3.03, "volume": 3981.0}, {"date": "2024-07-19", "close": 3.02, "volume": 5339.0}, {"date": "2024-07-22", "close": 2.92, "volume": 25562.0}, {"date": "2024-07-23", "close": 2.95, "volume": 4930.0}, {"date": "2024-07-24", "close": 3.002, "volume": 8467.0}, {"date": "2024-07-25", "close": 2.99, "volume": 13566.0}, {"date": "2024-07-26", "close": 3.14, "volume": 7744.0}, {"date": "2024-07-29", "close": 3.02, "volume": 2654.0}, {"date": "2024-07-30", "close": 2.99, "volume": 8286.0}, {"date": "2024-07-31", "close": 3.15, "volume": 16660.0}, {"date": "2024-08-01", "close": 3.15, "volume": 7812.0}, {"date": "2024-08-02", "close": 3.025, "volume": 9496.0}, {"date": "2024-08-05", "close": 2.8702, "volume": 15747.0}, {"date": "2024-08-06", "close": 2.89, "volume": 6543.0}, {"date": "2024-08-07", "close": 2.77, "volume": 4527.0}, {"date": "2024-08-08", "close": 2.77, "volume": 10350.0}, {"date": "2024-08-09", "close": 2.82, "volume": 10263.0}, {"date": "2024-08-12", "close": 2.77, "volume": 3173.0}, {"date": "2024-08-13", "close": 2.77, "volume": 4780.0}, {"date": "2024-08-14", "close": 2.86, "volume": 15346.0}, {"date": "2024-08-15", "close": 2.95, "volume": 11972.0}, {"date": "2024-08-16", "close": 3.0564, "volume": 21182.0}, {"date": "2024-08-19", "close": 3.11, "volume": 10219.0}, {"date": "2024-08-20", "close": 3.11, "volume": 11010.0}, {"date": "2024-08-21", "close": 3.175, "volume": 8351.0}, {"date": "2024-08-22", "close": 3.1136, "volume": 5280.0}, {"date": "2024-08-23", "close": 3.1605, "volume": 10536.0}, {"date": "2024-08-26", "close": 3.02, "volume": 35376.0}, {"date": "2024-08-27", "close": 3.0101, "volume": 4993.0}, {"date": "2024-08-28", "close": 2.88, "volume": 19264.0}, {"date": "2024-08-29", "close": 2.988, "volume": 23488.0}, {"date": "2024-08-30", "close": 3.08, "volume": 6230.0}, {"date": "2024-09-03", "close": 2.86, "volume": 12422.0}, {"date": "2024-09-04", "close": 2.72, "volume": 26231.0}, {"date": "2024-09-05", "close": 2.84, "volume": 3106.0}, {"date": "2024-09-06", "close": 2.81, "volume": 6952.0}, {"date": "2024-09-09", "close": 2.74, "volume": 9933.0}, {"date": "2024-09-10", "close": 2.64, "volume": 19533.0}, {"date": "2024-09-11", "close": 2.93, "volume": 9788.0}, {"date": "2024-09-12", "close": 2.76, "volume": 2614.0}, {"date": "2024-09-13", "close": 2.8, "volume": 17663.0}, {"date": "2024-09-16", "close": 2.79, "volume": 10930.0}, {"date": "2024-09-17", "close": 2.77, "volume": 11579.0}, {"date": "2024-09-18", "close": 2.56, "volume": 16938.0}, {"date": "2024-09-19", "close": 2.76, "volume": 40948.0}, {"date": "2024-09-20", "close": 2.98, "volume": 33292.0}, {"date": "2024-09-23", "close": 2.88, "volume": 7649.0}, {"date": "2024-09-24", "close": 2.92, "volume": 11174.0}, {"date": "2024-09-25", "close": 2.9, "volume": 9221.0}, {"date": "2024-09-26", "close": 3.0, "volume": 17299.0}, {"date": "2024-09-27", "close": 2.99, "volume": 14769.0}, {"date": "2024-09-30", "close": 2.97, "volume": 20483.0}, {"date": "2024-10-01", "close": 2.94, "volume": 12627.0}, {"date": "2024-10-02", "close": 2.68, "volume": 26040.0}, {"date": "2024-10-03", "close": 2.7, "volume": 30234.0}, {"date": "2024-10-04", "close": 2.6541, "volume": 2953.0}, {"date": "2024-10-07", "close": 2.5, "volume": 32342.0}, {"date": "2024-10-08", "close": 2.37, "volume": 21298.0}, {"date": "2024-10-09", "close": 2.44, "volume": 21562.0}, {"date": "2024-10-10", "close": 2.53, "volume": 16649.0}, {"date": "2024-10-11", "close": 2.51, "volume": 38064.0}, {"date": "2024-10-14", "close": 2.77, "volume": 22294.0}, {"date": "2024-10-15", "close": 2.82, "volume": 20543.0}, {"date": "2024-10-16", "close": 2.78, "volume": 10099.0}, {"date": "2024-10-17", "close": 2.6, "volume": 10701.0}, {"date": "2024-10-18", "close": 2.51, "volume": 26799.0}, {"date": "2024-10-21", "close": 2.105, "volume": 88460.0}, {"date": "2024-10-22", "close": 2.1446, "volume": 50290.0}, {"date": "2024-10-23", "close": 2.296, "volume": 25720.0}, {"date": "2024-10-24", "close": 2.18, "volume": 36086.0}, {"date": "2024-10-25", "close": 1.86, "volume": 111831.0}, {"date": "2024-10-28", "close": 1.7089, "volume": 52565.0}, {"date": "2024-10-29", "close": 1.69, "volume": 25051.0}, {"date": "2024-10-30", "close": 1.58, "volume": 42888.0}, {"date": "2024-10-31", "close": 1.38, "volume": 196509.0}, {"date": "2024-11-01", "close": 1.44, "volume": 38663.0}, {"date": "2024-11-04", "close": 1.55, "volume": 34165.0}, {"date": "2024-11-05", "close": 1.55, "volume": 54131.0}, {"date": "2024-11-06", "close": 1.45, "volume": 43439.0}, {"date": "2024-11-07", "close": 3.09, "volume": 46674600.0}, {"date": "2024-11-08", "close": 3.55, "volume": 7663331.0}, {"date": "2024-11-11", "close": 3.42, "volume": 1095170.0}, {"date": "2024-11-12", "close": 3.83, "volume": 722812.0}, {"date": "2024-11-13", "close": 3.55, "volume": 411407.0}, {"date": "2024-11-14", "close": 2.25, "volume": 832741.0}, {"date": "2024-11-15", "close": 2.46, "volume": 4624191.0}, {"date": "2024-11-18", "close": 2.77, "volume": 548280.0}, {"date": "2024-11-19", "close": 2.92, "volume": 276036.0}, {"date": "2024-11-20", "close": 2.94, "volume": 121417.0}, {"date": "2024-11-21", "close": 2.85, "volume": 97131.0}, {"date": "2024-11-22", "close": 2.76, "volume": 105024.0}, {"date": "2024-11-25", "close": 3.0, "volume": 149799.0}, {"date": "2024-11-26", "close": 2.85, "volume": 50313.0}, {"date": "2024-11-27", "close": 2.01, "volume": 1743600.0}, {"date": "2024-11-29", "close": 2.04, "volume": 195136.0}, {"date": "2024-12-02", "close": 1.97, "volume": 106079.0}, {"date": "2024-12-03", "close": 2.0, "volume": 232736.0}, {"date": "2024-12-04", "close": 2.18, "volume": 205206.0}, {"date": "2024-12-05", "close": 2.32, "volume": 306880.0}, {"date": "2024-12-06", "close": 2.36, "volume": 228828.0}, {"date": "2024-12-09", "close": 2.3, "volume": 269503.0}, {"date": "2024-12-10", "close": 2.34, "volume": 333806.0}, {"date": "2024-12-11", "close": 2.32, "volume": 136588.0}, {"date": "2024-12-12", "close": 2.3, "volume": 93741.0}, {"date": "2024-12-13", "close": 2.22, "volume": 90058.0}, {"date": "2024-12-16", "close": 2.31, "volume": 52801.0}, {"date": "2024-12-17", "close": 2.2, "volume": 24052.0}, {"date": "2024-12-18", "close": 2.24, "volume": 89004.0}, {"date": "2024-12-19", "close": 2.225, "volume": 46469.0}, {"date": "2024-12-20", "close": 2.33, "volume": 131637.0}, {"date": "2024-12-23", "close": 2.28, "volume": 155512.0}, {"date": "2024-12-24", "close": 2.28, "volume": 83823.0}, {"date": "2024-12-26", "close": 2.14, "volume": 82814.0}, {"date": "2024-12-27", "close": 2.24, "volume": 105177.0}, {"date": "2024-12-30", "close": 2.05, "volume": 307932.0}, {"date": "2024-12-31", "close": 2.08, "volume": 47309.0}, {"date": "2025-01-02", "close": 2.2, "volume": 63684.0}, {"date": "2025-01-03", "close": 2.3, "volume": 150480.0}, {"date": "2025-01-06", "close": 2.26, "volume": 96146.0}, {"date": "2025-01-07", "close": 2.23, "volume": 25452.0}, {"date": "2025-01-08", "close": 2.17, "volume": 115000.0}, {"date": "2025-01-10", "close": 2.16, "volume": 22452.0}, {"date": "2025-01-13", "close": 2.07, "volume": 45504.0}, {"date": "2025-01-14", "close": 2.1, "volume": 80251.0}, {"date": "2025-01-15", "close": 2.14, "volume": 33392.0}, {"date": "2025-01-16", "close": 2.2, "volume": 47248.0}, {"date": "2025-01-17", "close": 2.3, "volume": 62264.0}, {"date": "2025-01-21", "close": 2.31, "volume": 52306.0}, {"date": "2025-01-22", "close": 2.32, "volume": 111489.0}, {"date": "2025-01-23", "close": 2.3, "volume": 60607.0}, {"date": "2025-01-24", "close": 2.5, "volume": 213119.0}, {"date": "2025-01-27", "close": 2.44, "volume": 97759.0}, {"date": "2025-01-28", "close": 2.47, "volume": 26386.0}, {"date": "2025-01-29", "close": 2.34, "volume": 42569.0}, {"date": "2025-01-30", "close": 2.21, "volume": 66394.0}, {"date": "2025-01-31", "close": 2.05, "volume": 109324.0}, {"date": "2025-02-03", "close": 2.02, "volume": 30849.0}, {"date": "2025-02-04", "close": 1.99, "volume": 49371.0}, {"date": "2025-02-05", "close": 2.65, "volume": 1256253.0}, {"date": "2025-02-06", "close": 2.43, "volume": 256740.0}, {"date": "2025-02-07", "close": 2.16, "volume": 174095.0}, {"date": "2025-02-10", "close": 2.09, "volume": 89288.0}, {"date": "2025-02-11", "close": 1.97, "volume": 167599.0}, {"date": "2025-02-12", "close": 1.88, "volume": 201598.0}, {"date": "2025-02-13", "close": 2.05, "volume": 145419.0}, {"date": "2025-02-14", "close": 2.14, "volume": 90140.0}, {"date": "2025-02-18", "close": 1.93, "volume": 142656.0}, {"date": "2025-02-19", "close": 1.88, "volume": 125490.0}, {"date": "2025-02-20", "close": 1.8, "volume": 153488.0}, {"date": "2025-02-21", "close": 1.68, "volume": 214384.0}, {"date": "2025-02-24", "close": 1.6, "volume": 172134.0}, {"date": "2025-02-25", "close": 1.45, "volume": 345205.0}, {"date": "2025-02-26", "close": 1.37, "volume": 194874.0}, {"date": "2025-02-27", "close": 1.22, "volume": 473789.0}, {"date": "2025-02-28", "close": 1.16, "volume": 194992.0}, {"date": "2025-03-03", "close": 1.17, "volume": 294288.0}, {"date": "2025-03-04", "close": 1.08, "volume": 421583.0}, {"date": "2025-03-05", "close": 1.37, "volume": 891130.0}, {"date": "2025-03-06", "close": 1.3, "volume": 149353.0}, {"date": "2025-03-07", "close": 1.23, "volume": 166426.0}, {"date": "2025-03-10", "close": 1.31, "volume": 299003.0}, {"date": "2025-03-11", "close": 1.34, "volume": 59112.0}, {"date": "2025-03-12", "close": 1.57, "volume": 112032.0}, {"date": "2025-03-13", "close": 1.54, "volume": 100416.0}, {"date": "2025-03-14", "close": 1.55, "volume": 33474.0}, {"date": "2025-03-17", "close": 1.49, "volume": 52042.0}, {"date": "2025-03-18", "close": 1.54, "volume": 37074.0}, {"date": "2025-03-19", "close": 1.67, "volume": 162431.0}, {"date": "2025-03-20", "close": 1.73, "volume": 75202.0}, {"date": "2025-03-21", "close": 1.82, "volume": 89872.0}, {"date": "2025-03-24", "close": 1.87, "volume": 79777.0}, {"date": "2025-03-25", "close": 2.15, "volume": 322280.0}, {"date": "2025-03-26", "close": 2.01, "volume": 73442.0}, {"date": "2025-03-27", "close": 1.88, "volume": 47574.0}, {"date": "2025-03-28", "close": 1.773, "volume": 50106.0}, {"date": "2025-03-31", "close": 1.73, "volume": 61414.0}, {"date": "2025-04-01", "close": 1.72, "volume": 78536.0}, {"date": "2025-04-02", "close": 1.63, "volume": 49068.0}, {"date": "2025-04-03", "close": 1.53, "volume": 90386.0}, {"date": "2025-04-04", "close": 1.38, "volume": 128229.0}, {"date": "2025-04-07", "close": 1.39, "volume": 64588.0}, {"date": "2025-04-08", "close": 1.48, "volume": 69142.0}, {"date": "2025-04-09", "close": 1.57, "volume": 22324.0}, {"date": "2025-04-10", "close": 1.5, "volume": 17041.0}, {"date": "2025-04-11", "close": 1.64, "volume": 53683.0}, {"date": "2025-04-14", "close": 1.69, "volume": 73665.0}, {"date": "2025-04-15", "close": 1.74, "volume": 42482.0}, {"date": "2025-04-16", "close": 1.64, "volume": 11460.0}, {"date": "2025-04-17", "close": 1.555, "volume": 56804.0}, {"date": "2025-04-21", "close": 1.52, "volume": 42715.0}, {"date": "2025-04-22", "close": 1.49, "volume": 41742.0}, {"date": "2025-04-23", "close": 1.61, "volume": 80100.0}, {"date": "2025-04-24", "close": 1.69, "volume": 17332.0}, {"date": "2025-04-25", "close": 1.61, "volume": 57653.0}, {"date": "2025-04-28", "close": 1.564, "volume": 12946.0}, {"date": "2025-04-29", "close": 1.48, "volume": 59842.0}, {"date": "2025-04-30", "close": 1.49, "volume": 23372.0}, {"date": "2025-05-01", "close": 1.5709, "volume": 16461.0}, {"date": "2025-05-02", "close": 1.595, "volume": 20819.0}, {"date": "2025-05-05", "close": 1.585, "volume": 12022.0}, {"date": "2025-05-06", "close": 1.69, "volume": 53952.0}, {"date": "2025-05-07", "close": 1.67, "volume": 18130.0}, {"date": "2025-05-08", "close": 1.66, "volume": 16747.0}, {"date": "2025-05-09", "close": 1.67, "volume": 22215.0}, {"date": "2025-05-12", "close": 1.52, "volume": 50576.0}, {"date": "2025-05-13", "close": 1.87, "volume": 696056.0}, {"date": "2025-05-14", "close": 2.02, "volume": 160598.0}, {"date": "2025-05-15", "close": 1.99, "volume": 61262.0}, {"date": "2025-05-16", "close": 2.04, "volume": 94937.0}, {"date": "2025-05-19", "close": 2.17, "volume": 64262.0}, {"date": "2025-05-20", "close": 2.33, "volume": 79419.0}, {"date": "2025-05-21", "close": 2.1, "volume": 145480.0}, {"date": "2025-05-22", "close": 2.49, "volume": 141631.0}, {"date": "2025-05-23", "close": 2.29, "volume": 78024.0}, {"date": "2025-05-27", "close": 2.38, "volume": 47410.0}, {"date": "2025-05-28", "close": 2.35, "volume": 16532.0}, {"date": "2025-05-29", "close": 2.28, "volume": 18571.0}, {"date": "2025-05-30", "close": 2.11, "volume": 24660.0}, {"date": "2025-06-02", "close": 2.24, "volume": 11979.0}, {"date": "2025-06-03", "close": 2.32, "volume": 21900.0}, {"date": "2025-06-04", "close": 2.06, "volume": 182899.0}, {"date": "2025-06-05", "close": 1.92, "volume": 203471.0}, {"date": "2025-06-06", "close": 2.08, "volume": 106117.0}, {"date": "2025-06-09", "close": 1.98, "volume": 44181.0}, {"date": "2025-06-10", "close": 2.01, "volume": 86634.0}, {"date": "2025-06-11", "close": 1.8, "volume": 51257.0}, {"date": "2025-06-12", "close": 1.76, "volume": 27152.0}, {"date": "2025-06-13", "close": 1.75, "volume": 18667.0}, {"date": "2025-06-16", "close": 1.76, "volume": 9075.0}, {"date": "2025-06-17", "close": 1.74, "volume": 75082.0}, {"date": "2025-06-18", "close": 1.79, "volume": 31416.0}, {"date": "2025-06-20", "close": 1.76, "volume": 66343.0}, {"date": "2025-06-23", "close": 2.01, "volume": 166425.0}, {"date": "2025-06-24", "close": 1.92, "volume": 90735.0}, {"date": "2025-06-25", "close": 1.88, "volume": 154112.0}, {"date": "2025-06-26", "close": 1.91, "volume": 69242.0}, {"date": "2025-06-27", "close": 1.85, "volume": 19963.0}, {"date": "2025-06-30", "close": 1.96, "volume": 121066.0}, {"date": "2025-07-01", "close": 2.05, "volume": 132006.0}, {"date": "2025-07-02", "close": 2.03, "volume": 20264.0}, {"date": "2025-07-03", "close": 1.98, "volume": 20385.0}, {"date": "2025-07-07", "close": 1.82, "volume": 69483.0}, {"date": "2025-07-08", "close": 1.89, "volume": 29632.0}, {"date": "2025-07-09", "close": 2.12, "volume": 127756.0}, {"date": "2025-07-10", "close": 2.16, "volume": 61437.0}, {"date": "2025-07-11", "close": 2.11, "volume": 71131.0}, {"date": "2025-07-14", "close": 2.24, "volume": 101307.0}, {"date": "2025-07-15", "close": 2.48, "volume": 7748419.0}, {"date": "2025-07-16", "close": 2.14, "volume": 353416.0}, {"date": "2025-07-17", "close": 2.2, "volume": 141223.0}, {"date": "2025-07-18", "close": 3.03, "volume": 762250.0}, {"date": "2025-07-21", "close": 3.15, "volume": 328352.0}, {"date": "2025-07-22", "close": 3.74, "volume": 1010098.0}, {"date": "2025-07-23", "close": 3.59, "volume": 109551.0}, {"date": "2025-07-24", "close": 3.16, "volume": 204990.0}, {"date": "2025-07-25", "close": 2.96, "volume": 138013.0}, {"date": "2025-07-28", "close": 3.29, "volume": 189266.0}, {"date": "2025-07-29", "close": 3.19, "volume": 134526.0}, {"date": "2025-07-30", "close": 3.25, "volume": 83017.0}, {"date": "2025-07-31", "close": 3.28, "volume": 60276.0}, {"date": "2025-08-01", "close": 3.12, "volume": 71514.0}, {"date": "2025-08-04", "close": 3.16, "volume": 114452.0}, {"date": "2025-08-05", "close": 3.29, "volume": 38477.0}, {"date": "2025-08-06", "close": 3.22, "volume": 50709.0}, {"date": "2025-08-07", "close": 3.25, "volume": 54969.0}, {"date": "2025-08-08", "close": 3.24, "volume": 36124.0}, {"date": "2025-08-11", "close": 3.23, "volume": 48934.0}, {"date": "2025-08-12", "close": 3.06, "volume": 47789.0}, {"date": "2025-08-13", "close": 3.56, "volume": 77816.0}, {"date": "2025-08-14", "close": 3.46, "volume": 40314.0}, {"date": "2025-08-15", "close": 3.48, "volume": 26513.0}, {"date": "2025-08-18", "close": 4.15, "volume": 221345.0}, {"date": "2025-08-19", "close": 3.61, "volume": 83616.0}, {"date": "2025-08-20", "close": 3.65, "volume": 39986.0}, {"date": "2025-08-21", "close": 3.61, "volume": 141961.0}, {"date": "2025-08-22", "close": 3.79, "volume": 48761.0}, {"date": "2025-08-25", "close": 3.84, "volume": 36208.0}, {"date": "2025-08-26", "close": 3.93, "volume": 39907.0}, {"date": "2025-08-27", "close": 3.8, "volume": 45510.0}, {"date": "2025-08-28", "close": 3.85, "volume": 55625.0}, {"date": "2025-08-29", "close": 3.94, "volume": 74584.0}, {"date": "2025-09-02", "close": 2.55, "volume": 864285.0}, {"date": "2025-09-03", "close": 2.55, "volume": 122134.0}, {"date": "2025-09-04", "close": 2.36, "volume": 116391.0}, {"date": "2025-09-05", "close": 2.41, "volume": 80742.0}, {"date": "2025-09-08", "close": 2.11, "volume": 148043.0}, {"date": "2025-09-09", "close": 2.26, "volume": 275081.0}, {"date": "2025-09-10", "close": 2.35, "volume": 128627.0}, {"date": "2025-09-11", "close": 2.33, "volume": 57406.0}, {"date": "2025-09-12", "close": 2.32, "volume": 57227.0}, {"date": "2025-09-15", "close": 2.19, "volume": 99395.0}, {"date": "2025-09-16", "close": 2.15, "volume": 123005.0}, {"date": "2025-09-17", "close": 2.15, "volume": 305966.0}, {"date": "2025-09-18", "close": 2.19, "volume": 132928.0}, {"date": "2025-09-19", "close": 2.22, "volume": 383564.0}, {"date": "2025-09-22", "close": 2.12, "volume": 137651.0}, {"date": "2025-09-23", "close": 2.18, "volume": 35410.0}, {"date": "2025-09-24", "close": 2.07, "volume": 105602.0}, {"date": "2025-09-25", "close": 2.04, "volume": 63909.0}, {"date": "2025-09-26", "close": 2.25, "volume": 911009.0}, {"date": "2025-09-29", "close": 2.15, "volume": 110075.0}, {"date": "2025-09-30", "close": 2.07, "volume": 73882.0}, {"date": "2025-10-01", "close": 2.04, "volume": 111530.0}, {"date": "2025-10-02", "close": 2.04, "volume": 79561.0}, {"date": "2025-10-03", "close": 2.13, "volume": 92256.0}, {"date": "2025-10-06", "close": 2.08, "volume": 244295.0}, {"date": "2025-10-07", "close": 2.04, "volume": 133195.0}, {"date": "2025-10-08", "close": 2.15, "volume": 183963.0}, {"date": "2025-10-09", "close": 2.13, "volume": 58597.0}, {"date": "2025-10-10", "close": 2.05, "volume": 76316.0}, {"date": "2025-10-13", "close": 2.04, "volume": 92966.0}, {"date": "2025-10-14", "close": 2.27, "volume": 1707931.0}, {"date": "2025-10-15", "close": 2.17, "volume": 64540.0}, {"date": "2025-10-16", "close": 2.13, "volume": 66668.0}, {"date": "2025-10-17", "close": 1.98, "volume": 144150.0}, {"date": "2025-10-20", "close": 2.0, "volume": 36522.0}, {"date": "2025-10-21", "close": 2.02, "volume": 26842.0}, {"date": "2025-10-22", "close": 2.006, "volume": 45924.0}, {"date": "2025-10-23", "close": 1.99, "volume": 23009.0}, {"date": "2025-10-24", "close": 2.07, "volume": 72586.0}, {"date": "2025-10-27", "close": 2.09, "volume": 37906.0}, {"date": "2025-10-28", "close": 2.0, "volume": 43254.0}, {"date": "2025-10-29", "close": 1.93, "volume": 122494.0}, {"date": "2025-10-30", "close": 1.89, "volume": 73825.0}, {"date": "2025-10-31", "close": 1.95, "volume": 16443.0}, {"date": "2025-11-03", "close": 1.72, "volume": 123036.0}, {"date": "2025-11-04", "close": 1.72, "volume": 67161.0}, {"date": "2025-11-05", "close": 1.84, "volume": 35292.0}, {"date": "2025-11-06", "close": 1.69, "volume": 72880.0}, {"date": "2025-11-07", "close": 1.78, "volume": 64175.0}, {"date": "2025-11-10", "close": 1.77, "volume": 65859.0}, {"date": "2025-11-11", "close": 1.72, "volume": 79623.0}, {"date": "2025-11-12", "close": 1.68, "volume": 61937.0}, {"date": "2025-11-13", "close": 1.59, "volume": 93573.0}, {"date": "2025-11-14", "close": 1.55, "volume": 137656.0}, {"date": "2025-11-17", "close": 1.52, "volume": 52833.0}, {"date": "2025-11-18", "close": 1.74, "volume": 62853.0}, {"date": "2025-11-19", "close": 1.69, "volume": 25410.0}, {"date": "2025-11-20", "close": 1.71, "volume": 67481.0}, {"date": "2025-11-21", "close": 1.75, "volume": 29683.0}, {"date": "2025-11-24", "close": 1.9251, "volume": 50839.0}, {"date": "2025-11-25", "close": 1.97, "volume": 184504.0}, {"date": "2025-11-26", "close": 1.98, "volume": 15988.0}, {"date": "2025-11-28", "close": 2.0, "volume": 13200.0}, {"date": "2025-12-01", "close": 2.01, "volume": 34247.0}, {"date": "2025-12-02", "close": 2.02, "volume": 68929.0}, {"date": "2025-12-03", "close": 2.02, "volume": 99128.0}, {"date": "2025-12-04", "close": 1.973, "volume": 46184.0}, {"date": "2025-12-05", "close": 1.98, "volume": 50278.0}, {"date": "2025-12-08", "close": 1.89, "volume": 47515.0}, {"date": "2025-12-09", "close": 1.81, "volume": 60866.0}, {"date": "2025-12-10", "close": 1.79, "volume": 68759.0}, {"date": "2025-12-11", "close": 1.67, "volume": 43438.0}, {"date": "2025-12-12", "close": 1.6, "volume": 95353.0}, {"date": "2025-12-15", "close": 1.4, "volume": 73732.0}, {"date": "2025-12-16", "close": 1.35, "volume": 80735.0}, {"date": "2025-12-17", "close": 1.3, "volume": 80765.0}, {"date": "2025-12-18", "close": 1.25, "volume": 84267.0}, {"date": "2025-12-19", "close": 1.45, "volume": 115604.0}, {"date": "2025-12-22", "close": 1.32, "volume": 126707.0}, {"date": "2025-12-23", "close": 1.29, "volume": 153037.0}, {"date": "2025-12-24", "close": 1.32, "volume": 15331.0}, {"date": "2025-12-26", "close": 1.34, "volume": 61090.0}, {"date": "2025-12-29", "close": 1.2, "volume": 184511.0}, {"date": "2025-12-30", "close": 1.125, "volume": 97769.0}, {"date": "2025-12-31", "close": 1.11, "volume": 199759.0}, {"date": "2026-01-02", "close": 1.21, "volume": 37707.0}, {"date": "2026-01-05", "close": 1.26, "volume": 69358.0}, {"date": "2026-01-06", "close": 1.25, "volume": 29670.0}, {"date": "2026-01-07", "close": 1.24, "volume": 24230.0}, {"date": "2026-01-08", "close": 1.26, "volume": 33705.0}, {"date": "2026-01-09", "close": 1.3, "volume": 23343.0}, {"date": "2026-01-12", "close": 1.32, "volume": 39448.0}, {"date": "2026-01-13", "close": 1.35, "volume": 66580.0}, {"date": "2026-01-14", "close": 1.33, "volume": 5915.0}, {"date": "2026-01-15", "close": 1.29, "volume": 49081.0}, {"date": "2026-01-16", "close": 1.31, "volume": 27519.0}, {"date": "2026-01-20", "close": 1.32, "volume": 39518.0}, {"date": "2026-01-21", "close": 1.25, "volume": 6552.0}, {"date": "2026-01-22", "close": 1.275, "volume": 66621.0}, {"date": "2026-01-23", "close": 1.29, "volume": 23693.0}, {"date": "2026-01-26", "close": 1.27, "volume": 19484.0}, {"date": "2026-01-27", "close": 1.29, "volume": 23049.0}, {"date": "2026-01-28", "close": 1.27, "volume": 21337.0}, {"date": "2026-01-29", "close": 1.267, "volume": 35814.0}, {"date": "2026-01-30", "close": 1.22, "volume": 54840.0}, {"date": "2026-02-02", "close": 1.26, "volume": 16826.0}, {"date": "2026-02-03", "close": 1.23, "volume": 56315.0}, {"date": "2026-02-04", "close": 1.2, "volume": 54615.0}, {"date": "2026-02-05", "close": 1.17, "volume": 26482.0}, {"date": "2026-02-06", "close": 1.3, "volume": 16480.0}, {"date": "2026-02-09", "close": 1.3, "volume": 10654.0}, {"date": "2026-02-10", "close": 1.27, "volume": 74384.0}, {"date": "2026-02-11", "close": 1.25, "volume": 32494.0}, {"date": "2026-02-12", "close": 1.23, "volume": 14381.0}, {"date": "2026-02-13", "close": 1.265, "volume": 15104.0}, {"date": "2026-02-17", "close": 1.28, "volume": 23692.0}, {"date": "2026-02-18", "close": 1.48, "volume": 101541.0}, {"date": "2026-02-19", "close": 1.34, "volume": 37188.0}, {"date": "2026-02-20", "close": 1.3501, "volume": 13796.0}, {"date": "2026-02-23", "close": 1.31, "volume": 62651.0}, {"date": "2026-02-24", "close": 1.31, "volume": 21137.0}, {"date": "2026-02-25", "close": 1.25, "volume": 60001.0}, {"date": "2026-02-26", "close": 1.24, "volume": 16520.0}, {"date": "2026-02-27", "close": 1.23, "volume": 18339.0}, {"date": "2026-03-02", "close": 1.2, "volume": 12262.0}, {"date": "2026-03-03", "close": 1.16, "volume": 55840.0}, {"date": "2026-03-04", "close": 1.25, "volume": 13249.0}, {"date": "2026-03-05", "close": 1.2, "volume": 6023.0}, {"date": "2026-03-06", "close": 1.21, "volume": 16222.0}, {"date": "2026-03-09", "close": 1.25, "volume": 17471.0}, {"date": "2026-03-10", "close": 1.39, "volume": 7013422.0}, {"date": "2026-03-11", "close": 1.28, "volume": 336719.0}, {"date": "2026-03-12", "close": 1.27, "volume": 120480.0}, {"date": "2026-03-13", "close": 1.22, "volume": 160197.0}, {"date": "2026-03-16", "close": 1.24, "volume": 44338.0}, {"date": "2026-03-17", "close": 1.26, "volume": 43306.0}, {"date": "2026-03-18", "close": 1.25, "volume": 45233.0}, {"date": "2026-03-19", "close": 1.27, "volume": 30474.0}, {"date": "2026-03-20", "close": 1.22, "volume": 109708.0}, {"date": "2026-03-23", "close": 1.21, "volume": 33761.0}, {"date": "2026-03-24", "close": 1.27, "volume": 48124.0}, {"date": "2026-03-25", "close": 1.21, "volume": 20176.0}, {"date": "2026-03-26", "close": 1.2, "volume": 45148.0}, {"date": "2026-03-27", "close": 1.22, "volume": 26235.0}, {"date": "2026-03-30", "close": 1.26, "volume": 43384.0}, {"date": "2026-03-31", "close": 1.33, "volume": 64386.0}, {"date": "2026-04-01", "close": 1.31, "volume": 5530.0}, {"date": "2026-04-02", "close": 1.33, "volume": 12939.0}, {"date": "2026-04-06", "close": 1.4, "volume": 57163.0}, {"date": "2026-04-07", "close": 1.39, "volume": 9297.0}, {"date": "2026-04-08", "close": 1.37, "volume": 26273.0}, {"date": "2026-04-09", "close": 1.36, "volume": 12919.0}, {"date": "2026-04-10", "close": 1.27, "volume": 11709.0}, {"date": "2026-04-13", "close": 1.28, "volume": 8494.0}, {"date": "2026-04-14", "close": 1.3, "volume": 8994.0}, {"date": "2026-04-15", "close": 1.25, "volume": 5835.0}, {"date": "2026-04-16", "close": 1.24, "volume": 29041.0}, {"date": "2026-04-17", "close": 1.23, "volume": 30309.0}, {"date": "2026-04-20", "close": 1.24, "volume": 28780.0}, {"date": "2026-04-21", "close": 1.22, "volume": 39071.0}, {"date": "2026-04-22", "close": 1.17, "volume": 54535.0}, {"date": "2026-04-23", "close": 1.12, "volume": 75038.0}, {"date": "2026-04-24", "close": 1.11, "volume": 30245.0}, {"date": "2026-04-27", "close": 0.99, "volume": 100562.0}, {"date": "2026-04-28", "close": 1.04, "volume": 33558.0}, {"date": "2026-04-29", "close": 0.96, "volume": 46967.0}, {"date": "2026-04-30", "close": 0.9343, "volume": 57897.0}, {"date": "2026-05-01", "close": 0.957, "volume": 1580691.0}, {"date": "2026-05-04", "close": 0.9841, "volume": 303922.0}, {"date": "2026-05-05", "close": 0.9529, "volume": 76677.0}, {"date": "2026-05-06", "close": 0.93, "volume": 29068.0}, {"date": "2026-05-07", "close": 0.9075, "volume": 67510.0}, {"date": "2026-05-08", "close": 0.8799, "volume": 126086.0}, {"date": "2026-05-11", "close": 0.77, "volume": 305941.0}, {"date": "2026-05-12", "close": 0.7765, "volume": 65649.0}, {"date": "2026-05-13", "close": 0.7866, "volume": 295808.0}, {"date": "2026-05-14", "close": 0.8114, "volume": 158861.0}, {"date": "2026-05-15", "close": 0.8083, "volume": 104620.0}, {"date": "2026-05-18", "close": 0.7984, "volume": 45446.0}, {"date": "2026-05-19", "close": 0.8061, "volume": 90219.0}, {"date": "2026-05-20", "close": 0.8252, "volume": 276168.0}, {"date": "2026-05-21", "close": 0.8986, "volume": 201456.0}, {"date": "2026-05-22", "close": 0.8701, "volume": 120929.0}, {"date": "2026-05-26", "close": 0.8969, "volume": 139733.0}, {"date": "2026-05-27", "close": 0.9151, "volume": 201545.0}, {"date": "2026-05-28", "close": 0.991, "volume": 296335.0}, {"date": "2026-05-29", "close": 1.01, "volume": 74616.0}, {"date": "2026-06-01", "close": 1.07, "volume": 109750.0}, {"date": "2026-06-02", "close": 1.06, "volume": 122519.0}, {"date": "2026-06-03", "close": 1.02, "volume": 160988.0}, {"date": "2026-06-04", "close": 0.995, "volume": 192329.0}, {"date": "2026-06-05", "close": 0.8723, "volume": 34252.0}, {"date": "2026-06-08", "close": 0.8119, "volume": 183594.0}, {"date": "2026-06-09", "close": 0.6885, "volume": 184602.0}, {"date": "2026-06-10", "close": 0.7736, "volume": 70273.0}, {"date": "2026-06-11", "close": 0.7268, "volume": 110710.0}, {"date": "2026-06-12", "close": 0.7129, "volume": 35479.0}, {"date": "2026-06-15", "close": 0.77, "volume": 675284.0}, {"date": "2026-06-16", "close": 0.7368, "volume": 50341.0}, {"date": "2026-06-17", "close": 0.7965, "volume": 180656.0}, {"date": "2026-06-18", "close": 0.7523, "volume": 47583.0}, {"date": "2026-06-22", "close": 0.758, "volume": 25408.0}, {"date": "2026-06-23", "close": 0.6998, "volume": 183129.0}, {"date": "2026-06-24", "close": 0.6762, "volume": 392401.0}, {"date": "2026-06-25", "close": 0.6653, "volume": 39619.0}, {"date": "2026-06-26", "close": 0.62, "volume": 222088.0}, {"date": "2026-06-29", "close": 0.6063, "volume": 25751.0}, {"date": "2026-06-30", "close": 0.5979, "volume": 85487.0}, {"date": "2026-07-01", "close": 0.6043, "volume": 40476.0}, {"date": "2026-07-02", "close": 0.6197, "volume": 60731.0}, {"date": "2026-07-06", "close": 0.8, "volume": 970643.0}, {"date": "2026-07-07", "close": 0.7267, "volume": 122018.0}, {"date": "2026-07-08", "close": 0.7295, "volume": 15560.0}, {"date": "2026-07-09", "close": 0.7478, "volume": 92410.0}, {"date": "2026-07-10", "close": 0.7404, "volume": 49099.0}, {"date": "2026-07-13", "close": 0.7551, "volume": 57874.0}, {"date": "2026-07-14", "close": 0.755, "volume": 50806.0}, {"date": "2026-07-15", "close": 0.78, "volume": 23476.0}, {"date": "2026-07-16", "close": 0.7681, "volume": 39434.0}, {"date": "2026-07-17", "close": 0.7803, "volume": 16925.0}, {"date": "2026-07-20", "close": 0.78, "volume": 7610.0}, {"date": "2026-07-21", "close": 0.81, "volume": 11904.0}, {"date": "2026-07-22", "close": 0.78, "volume": 21464.0}, {"date": "2026-07-23", "close": 0.76, "volume": 78224.0}, {"date": "2026-07-24", "close": 0.75, "volume": 48115.0}, {"date": "2026-07-27", "close": 0.751, "volume": 37290.0}, {"date": "2026-07-28", "close": 0.7601, "volume": 18098.0}, {"date": "2026-07-29", "close": 0.6701, "volume": 237391.0}, {"date": "2026-07-30", "close": 0.68, "volume": 18080.0}, {"date": "2026-07-31", "close": 0.6353, "volume": 80001.0}, {"date": "2026-08-03", "close": 0.6602, "volume": 34469.0}, {"date": "2026-08-04", "close": 0.7034, "volume": 77815.0}, {"date": "2026-08-05", "close": 0.7342, "volume": 10292.0}, {"date": "2026-08-06", "close": 0.683, "volume": 25838.0}, {"date": "2026-08-07", "close": 0.7007, "volume": 18067.0}, {"date": "2026-08-10", "close": 0.6866, "volume": 25668.0}, {"date": "2026-08-11", "close": 0.7002, "volume": 30129.0}, {"date": "2026-08-12", "close": 0.69, "volume": 16419.0}, {"date": "2026-08-13", "close": 0.6953, "volume": 7070.0}, {"date": "2026-08-14", "close": 0.6958, "volume": 11415.0}, {"date": "2026-08-17", "close": 0.696, "volume": 17585.0}, {"date": "2026-08-18", "close": 0.7367, "volume": 72811.0}, {"date": "2026-08-19", "close": 0.778, "volume": 48778.0}, {"date": "2026-08-20", "close": 0.767, "volume": 46739.0}, {"date": "2026-08-21", "close": 0.8001, "volume": 26346.0}, {"date": "2026-08-24", "close": 0.7748, "volume": 37347.0}, {"date": "2026-08-25", "close": 0.8008, "volume": 1184841.0}, {"date": "2026-08-26", "close": 0.8804, "volume": 177414.0}, {"date": "2026-08-27", "close": 2.1, "volume": 221052900.0}, {"date": "2026-08-28", "close": 1.58, "volume": 15087260.0}, {"date": "2026-08-31", "close": 1.85, "volume": 3422193.0}, {"date": "2026-09-01", "close": 1.88, "volume": 1622079.0}, {"date": "2026-09-02", "close": 1.86, "volume": 654741.0}, {"date": "2026-09-03", "close": 1.83, "volume": 363695.0}, {"date": "2026-09-04", "close": 1.68, "volume": 351362.0}, {"date": "2026-09-08", "close": 1.54, "volume": 249671.0}, {"date": "2026-09-09", "close": 1.44, "volume": 148745.0}, {"date": "2026-09-10", "close": 1.435, "volume": 158545.0}, {"date": "2026-09-11", "close": 1.41, "volume": 97105.0}, {"date": "2026-09-14", "close": 1.4, "volume": 206968.0}, {"date": "2026-09-15", "close": 1.24, "volume": 149414.0}, {"date": "2026-09-16", "close": 1.29, "volume": 181095.0}, {"date": "2026-09-17", "close": 1.27, "volume": 77758.0}, {"date": "2026-09-18", "close": 1.31, "volume": 188400.0}, {"date": "2026-09-21", "close": 1.24, "volume": 214037.0}, {"date": "2026-09-22", "close": 1.18, "volume": 154730.0}, {"date": "2026-09-23", "close": 1.15, "volume": 77117.0}, {"date": "2026-09-24", "close": 1.32, "volume": 454723.0}, {"date": "2026-09-25", "close": 1.38, "volume": 166069.0}, {"date": "2026-09-28", "close": 1.4, "volume": 113620.0}, {"date": "2026-09-29", "close": 1.37, "volume": 39646.0}, {"date": "2026-09-30", "close": 1.35, "volume": 55429.0}, {"date": "2026-10-01", "close": 1.38, "volume": 142148.0}, {"date": "2026-10-02", "close": 1.6, "volume": 221844.0}, {"date": "2026-10-05", "close": 1.71, "volume": 282127.0}, {"date": "2026-10-06", "close": 1.58, "volume": 260947.0}, {"date": "2026-10-07", "close": 1.47, "volume": 68941.0}, {"date": "2026-10-08", "close": 1.46, "volume": 103708.0}, {"date": "2026-10-09", "close": 1.56, "volume": 53197.0}, {"date": "2026-10-12", "close": 1.47, "volume": 43731.0}, {"date": "2026-10-13", "close": 1.42, "volume": 50371.0}, {"date": "2026-10-14", "close": 1.31, "volume": 80188.0}, {"date": "2026-10-15", "close": 1.33, "volume": 30651.0}, {"date": "2026-10-16", "close": 1.25, "volume": 64070.0}, {"date": "2026-10-19", "close": 1.16, "volume": 87785.0}, {"date": "2026-10-20", "close": 1.26, "volume": 60140.0}, {"date": "2026-10-21", "close": 1.02, "volume": 204708.0}, {"date": "2026-10-22", "close": 1.05, "volume": 144726.0}, {"date": "2026-10-23", "close": 0.9777, "volume": 145347.0}, {"date": "2026-10-26", "close": 0.75, "volume": 629002.0}, {"date": "2026-10-27", "close": 0.7902, "volume": 219290.0}, {"date": "2026-10-28", "close": 0.9401, "volume": 350936.0}, {"date": "2026-10-29", "close": 0.8493, "volume": 496839.0}, {"date": "2026-10-30", "close": 0.8001, "volume": 181847.0}], "refreshing": true}