{"ticker": "GNTA", "overview": {"name": "Genenta Science S.p.A. - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GNTA", "has_prices": true, "as_of": "2026-09-18", "last": 0.7012, "prev_close": 0.76, "change": -0.05879999999999996, "change_pct": -0.07736842105263153, "session_volume": 78749.0, "vwap_5": 0.7781569625193139, "vwap_20": 0.9269855563907375, "vwap_60": 1.402042835334593, "vwap_250": 2.169468804797023, "high_52w": 2.56, "low_52w": 0.58, "avg_volume_20": 54878.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-021319", "src": "13DG", "ticker": "GNTA", "cik": "1838716", "company": "Genenta Science S.p.A.", "company_raw": "Genenta Science S.p.A.", "who": "Science S.p.A. Genenta", "who_key": "Genenta Science S.p.A.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Genenta Science S.p.A. takes a 23% activist stake in GNTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1838716/0001493152-26-021319-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-021319", "src": "13DG", "ticker": "GNTA", "cik": "1838716", "company": "Genenta Science S.p.A.", "company_raw": "Genenta Science S.p.A.", "who": "Science S.p.A. Genenta", "who_key": "Genenta Science S.p.A.", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Genenta Science S.p.A. takes a 23% activist stake in GNTA", "source_url": "https://www.sec.gov/Archives/edgar/data/1838716/0001493152-26-021319-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}], "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": "Genenta Science S.p.A. - American Depositary Shares", "new_value": "Genenta Science S.p.A.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001838716", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001838716", "applied": 1, "detected_at": "2026-10-24T19:05:32.218021"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GNTA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-15", "close": 11.0, "volume": 500193.0}, {"date": "2021-12-16", "close": 11.25, "volume": 87279.0}, {"date": "2021-12-17", "close": 11.02, "volume": 18750.0}, {"date": "2021-12-20", "close": 11.04, "volume": 70054.0}, {"date": "2021-12-21", "close": 11.23, "volume": 35042.0}, {"date": "2021-12-22", "close": 11.67, "volume": 85686.0}, {"date": "2021-12-23", "close": 11.85, "volume": 32254.0}, {"date": "2021-12-27", "close": 11.87, "volume": 60877.0}, {"date": "2021-12-28", "close": 11.7, "volume": 11519.0}, {"date": "2021-12-29", "close": 11.3, "volume": 32096.0}, {"date": "2021-12-30", "close": 11.1218, "volume": 18178.0}, {"date": "2021-12-31", "close": 10.9616, "volume": 2492.0}, {"date": "2022-01-03", "close": 11.2, "volume": 9393.0}, {"date": "2022-01-04", "close": 10.88, "volume": 23755.0}, {"date": "2022-01-05", "close": 11.3959, "volume": 5190.0}, {"date": "2022-01-06", "close": 10.91, "volume": 20437.0}, {"date": "2022-01-07", "close": 10.2355, "volume": 37788.0}, {"date": "2022-01-10", "close": 9.8368, "volume": 19472.0}, {"date": "2022-01-11", "close": 9.65, "volume": 33061.0}, {"date": "2022-01-12", "close": 9.936, "volume": 10028.0}, {"date": "2022-01-13", "close": 10.0, "volume": 11688.0}, {"date": "2022-01-14", "close": 10.21, "volume": 5491.0}, {"date": "2022-01-18", "close": 10.8, "volume": 4509.0}, {"date": "2022-01-19", "close": 10.4468, "volume": 14864.0}, {"date": "2022-01-20", "close": 10.1455, "volume": 37728.0}, {"date": "2022-01-21", "close": 9.8618, "volume": 24152.0}, {"date": "2022-01-24", "close": 9.3163, "volume": 12423.0}, {"date": "2022-01-25", "close": 9.1999, "volume": 7341.0}, {"date": "2022-01-26", "close": 8.9, "volume": 6603.0}, {"date": "2022-01-27", "close": 8.15, "volume": 9642.0}, {"date": "2022-01-28", "close": 8.2168, "volume": 13479.0}, {"date": "2022-01-31", "close": 8.4013, "volume": 21175.0}, {"date": "2022-02-01", "close": 8.8, "volume": 4404.0}, {"date": "2022-02-02", "close": 8.8, "volume": 2652.0}, {"date": "2022-02-03", "close": 8.7021, "volume": 10131.0}, {"date": "2022-02-04", "close": 8.88, "volume": 2980.0}, {"date": "2022-02-07", "close": 8.8661, "volume": 2852.0}, {"date": "2022-02-08", "close": 8.8473, "volume": 4493.0}, {"date": "2022-02-09", "close": 8.8484, "volume": 17502.0}, {"date": "2022-02-10", "close": 8.59, "volume": 6208.0}, {"date": "2022-02-11", "close": 8.7126, "volume": 3333.0}, {"date": "2022-02-14", "close": 8.06, "volume": 1098.0}, {"date": "2022-02-15", "close": 8.5, "volume": 10282.0}, {"date": "2022-02-16", "close": 8.565, "volume": 548.0}, {"date": "2022-02-17", "close": 8.3811, "volume": 1533.0}, {"date": "2022-02-18", "close": 8.3215, "volume": 9221.0}, {"date": "2022-02-22", "close": 7.41, "volume": 14589.0}, {"date": "2022-02-23", "close": 6.77, "volume": 12548.0}, {"date": "2022-02-24", "close": 6.0, "volume": 83772.0}, {"date": "2022-02-25", "close": 6.39, "volume": 22271.0}, {"date": "2022-02-28", "close": 6.56, "volume": 5142.0}, {"date": "2022-03-01", "close": 6.2, "volume": 8720.0}, {"date": "2022-03-02", "close": 6.2501, "volume": 5809.0}, {"date": "2022-03-03", "close": 6.9, "volume": 7191.0}, {"date": "2022-03-04", "close": 6.7553, "volume": 7255.0}, {"date": "2022-03-07", "close": 6.0, "volume": 13897.0}, {"date": "2022-03-08", "close": 6.24, "volume": 14050.0}, {"date": "2022-03-09", "close": 6.36, "volume": 28748.0}, {"date": "2022-03-10", "close": 5.61, "volume": 12936.0}, {"date": "2022-03-11", "close": 5.64, "volume": 11545.0}, {"date": "2022-03-14", "close": 5.43, "volume": 5229.0}, {"date": "2022-03-15", "close": 5.75, "volume": 2581.0}, {"date": "2022-03-16", "close": 6.04, "volume": 4677.0}, {"date": "2022-03-17", "close": 6.27, "volume": 6657.0}, {"date": "2022-03-18", "close": 6.46, "volume": 2741.0}, {"date": "2022-03-21", "close": 6.58, "volume": 1999.0}, {"date": "2022-03-22", "close": 6.75, "volume": 11646.0}, {"date": "2022-03-23", "close": 6.95, "volume": 2836.0}, {"date": "2022-03-24", "close": 7.0, "volume": 2374.0}, {"date": "2022-03-25", "close": 7.0, "volume": 5745.0}, {"date": "2022-03-28", "close": 6.2, "volume": 30571.0}, {"date": "2022-03-29", "close": 7.3, "volume": 6980.0}, {"date": "2022-03-30", "close": 7.04, "volume": 9827.0}, {"date": "2022-03-31", "close": 7.0, "volume": 5277.0}, {"date": "2022-04-01", "close": 7.0, "volume": 1747.0}, {"date": "2022-04-04", "close": 6.65, "volume": 1198.0}, {"date": "2022-04-05", "close": 6.67, "volume": 910.0}, {"date": "2022-04-06", "close": 6.56, "volume": 16586.0}, {"date": "2022-04-07", "close": 6.79, "volume": 2284.0}, {"date": "2022-04-08", "close": 6.73, "volume": 1809.0}, {"date": "2022-04-11", "close": 6.501, "volume": 3085.0}, {"date": "2022-04-12", "close": 6.105, "volume": 2156.0}, {"date": "2022-04-13", "close": 6.44, "volume": 810.0}, {"date": "2022-04-14", "close": 6.44, "volume": null}, {"date": "2022-04-18", "close": 6.3, "volume": 3844.0}, {"date": "2022-04-19", "close": 6.2293, "volume": 1870.0}, {"date": "2022-04-20", "close": 6.5, "volume": 607.0}, {"date": "2022-04-21", "close": 6.3579, "volume": 1713.0}, {"date": "2022-04-22", "close": 6.2291, "volume": 552.0}, {"date": "2022-04-25", "close": 5.7, "volume": 9856.0}, {"date": "2022-04-26", "close": 5.41, "volume": 2143.0}, {"date": "2022-04-27", "close": 5.39, "volume": 8163.0}, {"date": "2022-04-28", "close": 5.54, "volume": 6060.0}, {"date": "2022-04-29", "close": 5.8, "volume": 1364.0}, {"date": "2022-05-02", "close": 6.12, "volume": 4875.0}, {"date": "2022-05-03", "close": 5.49, "volume": 4683.0}, {"date": "2022-05-04", "close": 5.6, "volume": 30453.0}, {"date": "2022-05-05", "close": 5.64, "volume": 713.0}, {"date": "2022-05-06", "close": 5.64, "volume": null}, {"date": "2022-05-09", "close": 5.64, "volume": null}, {"date": "2022-05-10", "close": 5.96, "volume": 3390.0}, {"date": "2022-05-11", "close": 6.0, "volume": 5566.0}, {"date": "2022-05-12", "close": 6.2, "volume": 5875.0}, {"date": "2022-05-13", "close": 5.98, "volume": 31188.0}, {"date": "2022-05-16", "close": 5.67, "volume": 25368.0}, {"date": "2022-05-17", "close": 6.295, "volume": 16904.0}, {"date": "2022-05-18", "close": 6.3001, "volume": 1263.0}, {"date": "2022-05-19", "close": 6.64, "volume": 815.0}, {"date": "2022-05-20", "close": 6.64, "volume": 4539.0}, {"date": "2022-05-23", "close": 6.85, "volume": 15258.0}, {"date": "2022-05-24", "close": 6.77, "volume": 3328.0}, {"date": "2022-05-25", "close": 7.1, "volume": 3419.0}, {"date": "2022-05-26", "close": 7.53, "volume": 11367.0}, {"date": "2022-05-27", "close": 8.25, "volume": 13695.0}, {"date": "2022-05-31", "close": 8.26, "volume": 4929.0}, {"date": "2022-06-01", "close": 8.0, "volume": 1361.0}, {"date": "2022-06-02", "close": 7.64, "volume": 1401.0}, {"date": "2022-06-03", "close": 7.4019, "volume": 2063.0}, {"date": "2022-06-06", "close": 7.49, "volume": 2186.0}, {"date": "2022-06-07", "close": 7.51, "volume": 286.0}, {"date": "2022-06-08", "close": 7.49, "volume": 4005.0}, {"date": "2022-06-09", "close": 6.9, "volume": 203.0}, {"date": "2022-06-10", "close": 7.195, "volume": 1512.0}, {"date": "2022-06-13", "close": 7.36, "volume": 4083.0}, {"date": "2022-06-14", "close": 7.5, "volume": 6041.0}, {"date": "2022-06-15", "close": 7.5, "volume": 2487.0}, {"date": "2022-06-16", "close": 7.3925, "volume": 2609.0}, {"date": "2022-06-17", "close": 7.77, "volume": 1822.0}, {"date": "2022-06-21", "close": 7.9, "volume": 6011.0}, {"date": "2022-06-22", "close": 8.0, "volume": 13428.0}, {"date": "2022-06-23", "close": 7.9406, "volume": 709.0}, {"date": "2022-06-24", "close": 7.7478, "volume": 5303.0}, {"date": "2022-06-27", "close": 7.95, "volume": 1271.0}, {"date": "2022-06-28", "close": 7.1036, "volume": 36265.0}, {"date": "2022-06-29", "close": 7.08, "volume": 582.0}, {"date": "2022-06-30", "close": 7.02, "volume": 478.0}, {"date": "2022-07-01", "close": 7.3136, "volume": 3890.0}, {"date": "2022-07-05", "close": 7.3374, "volume": 2630.0}, {"date": "2022-07-06", "close": 7.3374, "volume": null}, {"date": "2022-07-07", "close": 7.4, "volume": 382.0}, {"date": "2022-07-08", "close": 7.4, "volume": null}, {"date": "2022-07-11", "close": 6.9, "volume": 2381.0}, {"date": "2022-07-12", "close": 6.6701, "volume": 2257.0}, {"date": "2022-07-13", "close": 6.45, "volume": 5253.0}, {"date": "2022-07-14", "close": 6.7423, "volume": 6958.0}, {"date": "2022-07-15", "close": 6.7423, "volume": null}, {"date": "2022-07-18", "close": 6.7423, "volume": null}, {"date": "2022-07-19", "close": 6.7423, "volume": null}, {"date": "2022-07-20", "close": 6.7423, "volume": null}, {"date": "2022-07-21", "close": 6.45, "volume": 5274.0}, {"date": "2022-07-22", "close": 6.74, "volume": 665.0}, {"date": "2022-07-25", "close": 6.76, "volume": 6874.0}, {"date": "2022-07-26", "close": 6.54, "volume": 371.0}, {"date": "2022-07-27", "close": 6.2, "volume": 4372.0}, {"date": "2022-07-28", "close": 6.01, "volume": 5655.0}, {"date": "2022-07-29", "close": 6.57, "volume": 10013.0}, {"date": "2022-08-01", "close": 6.72, "volume": 1165.0}, {"date": "2022-08-02", "close": 6.1, "volume": 1383.0}, {"date": "2022-08-03", "close": 6.3, "volume": 5032.0}, {"date": "2022-08-04", "close": 6.31, "volume": 859.0}, {"date": "2022-08-05", "close": 6.31, "volume": null}, {"date": "2022-08-08", "close": 6.31, "volume": null}, {"date": "2022-08-09", "close": 6.31, "volume": null}, {"date": "2022-08-10", "close": 6.38, "volume": 793.0}, {"date": "2022-08-11", "close": 6.45, "volume": 525.0}, {"date": "2022-08-12", "close": 6.3, "volume": 1288.0}, {"date": "2022-08-15", "close": 6.34, "volume": 290.0}, {"date": "2022-08-16", "close": 6.34, "volume": null}, {"date": "2022-08-17", "close": 6.32, "volume": 309.0}, {"date": "2022-08-18", "close": 6.5, "volume": 2126.0}, {"date": "2022-08-19", "close": 6.5, "volume": 2536.0}, {"date": "2022-08-22", "close": 6.02, "volume": 3600.0}, {"date": "2022-08-23", "close": 6.0, "volume": 2262.0}, {"date": "2022-08-24", "close": 6.0, "volume": 3360.0}, {"date": "2022-08-25", "close": 5.9, "volume": 6196.0}, {"date": "2022-08-26", "close": 5.9, "volume": null}, {"date": "2022-08-29", "close": 5.9, "volume": null}, {"date": "2022-08-30", "close": 5.92, "volume": 410.0}, {"date": "2022-08-31", "close": 5.92, "volume": null}, {"date": "2022-09-01", "close": 5.2, "volume": 3403.0}, {"date": "2022-09-02", "close": 5.57, "volume": 3877.0}, {"date": "2022-09-06", "close": 5.55, "volume": 207.0}, {"date": "2022-09-07", "close": 5.48, "volume": 3436.0}, {"date": "2022-09-08", "close": 4.6, "volume": 18440.0}, {"date": "2022-09-09", "close": 4.75, "volume": 3212.0}, {"date": "2022-09-12", "close": 5.15, "volume": 3569.0}, {"date": "2022-09-13", "close": 5.15, "volume": 390.0}, {"date": "2022-09-14", "close": 5.15, "volume": null}, {"date": "2022-09-15", "close": 5.2437, "volume": 709.0}, {"date": "2022-09-16", "close": 5.57, "volume": 2656.0}, {"date": "2022-09-19", "close": 5.69, "volume": 4668.0}, {"date": "2022-09-20", "close": 5.5, "volume": 1476.0}, {"date": "2022-09-21", "close": 5.0, "volume": 565.0}, {"date": "2022-09-22", "close": 4.99, "volume": 1423.0}, {"date": "2022-09-23", "close": 4.86, "volume": 4623.0}, {"date": "2022-09-26", "close": 5.07, "volume": 4531.0}, {"date": "2022-09-27", "close": 5.1, "volume": 204.0}, {"date": "2022-09-28", "close": 5.05, "volume": 1668.0}, {"date": "2022-09-29", "close": 4.97, "volume": 427.0}, {"date": "2022-09-30", "close": 4.9799, "volume": 721.0}, {"date": "2022-10-03", "close": 4.97, "volume": 546.0}, {"date": "2022-10-04", "close": 5.0001, "volume": 5430.0}, {"date": "2022-10-05", "close": 5.0001, "volume": null}, {"date": "2022-10-06", "close": 5.0001, "volume": null}, {"date": "2022-10-07", "close": 5.0603, "volume": 233.0}, {"date": "2022-10-10", "close": 4.99, "volume": 295.0}, {"date": "2022-10-11", "close": 4.6501, "volume": 2147.0}, {"date": "2022-10-12", "close": 4.6501, "volume": null}, {"date": "2022-10-13", "close": 4.57, "volume": 4150.0}, {"date": "2022-10-14", "close": 4.57, "volume": null}, {"date": "2022-10-17", "close": 4.56, "volume": 2203.0}, {"date": "2022-10-18", "close": 4.71, "volume": 823.0}, {"date": "2022-10-19", "close": 4.68, "volume": 1469.0}, {"date": "2022-10-20", "close": 4.49, "volume": 4350.0}, {"date": "2022-10-21", "close": 4.7, "volume": 2237.0}, {"date": "2022-10-24", "close": 4.88, "volume": 2137.0}, {"date": "2022-10-25", "close": 4.66, "volume": 1069.0}, {"date": "2022-10-26", "close": 4.46, "volume": 603.0}, {"date": "2022-10-27", "close": 4.41, "volume": 3393.0}, {"date": "2022-10-28", "close": 4.5378, "volume": 3086.0}, {"date": "2022-10-31", "close": 4.4, "volume": 697.0}, {"date": "2022-11-01", "close": 4.6015, "volume": 132.0}, {"date": "2022-11-02", "close": 4.35, "volume": 1829.0}, {"date": "2022-11-03", "close": 4.2912, "volume": 940.0}, {"date": "2022-11-04", "close": 4.1, "volume": 637.0}, {"date": "2022-11-07", "close": 4.4536, "volume": 566.0}, {"date": "2022-11-08", "close": 4.8611, "volume": 100.0}, {"date": "2022-11-09", "close": 4.8791, "volume": 2012.0}, {"date": "2022-11-10", "close": 4.97, "volume": 1519.0}, {"date": "2022-11-11", "close": 4.5251, "volume": 1668.0}, {"date": "2022-11-14", "close": 3.93, "volume": 18803.0}, {"date": "2022-11-15", "close": 4.16, "volume": 2514.0}, {"date": "2022-11-16", "close": 4.2, "volume": 1594.0}, {"date": "2022-11-17", "close": 4.29, "volume": 288.0}, {"date": "2022-11-18", "close": 4.5824, "volume": 100.0}, {"date": "2022-11-21", "close": 4.6212, "volume": 1229.0}, {"date": "2022-11-22", "close": 4.64, "volume": 1020.0}, {"date": "2022-11-23", "close": 4.8, "volume": 662.0}, {"date": "2022-11-25", "close": 5.1263, "volume": 4042.0}, {"date": "2022-11-28", "close": 4.92, "volume": 4054.0}, {"date": "2022-11-29", "close": 4.8471, "volume": 610.0}, {"date": "2022-11-30", "close": 5.2134, "volume": 1694.0}, {"date": "2022-12-01", "close": 5.25, "volume": 1159.0}, {"date": "2022-12-02", "close": 5.0051, "volume": 1395.0}, {"date": "2022-12-05", "close": 5.2449, "volume": 8168.0}, {"date": "2022-12-06", "close": 5.21, "volume": 729.0}, {"date": "2022-12-07", "close": 5.5804, "volume": 6620.0}, {"date": "2022-12-08", "close": 5.77, "volume": 960.0}, {"date": "2022-12-09", "close": 5.5498, "volume": 5802.0}, {"date": "2022-12-12", "close": 5.3, "volume": 9311.0}, {"date": "2022-12-13", "close": 5.31, "volume": 1560.0}, {"date": "2022-12-14", "close": 5.68, "volume": 3627.0}, {"date": "2022-12-15", "close": 5.6496, "volume": 11325.0}, {"date": "2022-12-16", "close": 5.51, "volume": 553.0}, {"date": "2022-12-19", "close": 5.7586, "volume": 777.0}, {"date": "2022-12-20", "close": 5.5, "volume": 10694.0}, {"date": "2022-12-21", "close": 5.1, "volume": 10045.0}, {"date": "2022-12-22", "close": 5.3, "volume": 10211.0}, {"date": "2022-12-23", "close": 5.51, "volume": 3891.0}, {"date": "2022-12-27", "close": 5.7, "volume": 42007.0}, {"date": "2022-12-28", "close": 5.6, "volume": 109.0}, {"date": "2022-12-29", "close": 5.8826, "volume": 126.0}, {"date": "2022-12-30", "close": 5.5, "volume": 2624.0}, {"date": "2023-01-03", "close": 5.44, "volume": 21631.0}, {"date": "2023-01-04", "close": 5.58, "volume": 5340.0}, {"date": "2023-01-05", "close": 5.68, "volume": 4666.0}, {"date": "2023-01-06", "close": 5.715, "volume": 10004.0}, {"date": "2023-01-09", "close": 6.1, "volume": 5681.0}, {"date": "2023-01-10", "close": 6.1, "volume": 10610.0}, {"date": "2023-01-11", "close": 6.5, "volume": 4651.0}, {"date": "2023-01-12", "close": 6.46, "volume": 2349.0}, {"date": "2023-01-13", "close": 6.45, "volume": 1150.0}, {"date": "2023-01-17", "close": 6.45, "volume": 1142.0}, {"date": "2023-01-18", "close": 6.25, "volume": 840.0}, {"date": "2023-01-19", "close": 6.25, "volume": 1149.0}, {"date": "2023-01-20", "close": 5.84, "volume": 894.0}, {"date": "2023-01-23", "close": 5.72, "volume": 2076.0}, {"date": "2023-01-24", "close": 5.6, "volume": 19938.0}, {"date": "2023-01-25", "close": 5.6, "volume": null}, {"date": "2023-01-26", "close": 5.8, "volume": 5255.0}, {"date": "2023-01-27", "close": 5.8, "volume": null}, {"date": "2023-01-30", "close": 5.8, "volume": null}, {"date": "2023-01-31", "close": 6.14, "volume": 1106.0}, {"date": "2023-02-01", "close": 6.0, "volume": 7914.0}, {"date": "2023-02-02", "close": 6.22, "volume": 378.0}, {"date": "2023-02-03", "close": 5.95, "volume": 2106.0}, {"date": "2023-02-06", "close": 6.28, "volume": 217.0}, {"date": "2023-02-07", "close": 6.28, "volume": 5119.0}, {"date": "2023-02-08", "close": 6.35, "volume": 1101.0}, {"date": "2023-02-09", "close": 6.2, "volume": 1249.0}, {"date": "2023-02-10", "close": 6.67, "volume": 1593.0}, {"date": "2023-02-13", "close": 6.67, "volume": null}, {"date": "2023-02-14", "close": 6.79, "volume": 7192.0}, {"date": "2023-02-15", "close": 6.5499, "volume": 2510.0}, {"date": "2023-02-16", "close": 6.71, "volume": 1632.0}, {"date": "2023-02-17", "close": 6.95, "volume": 245.0}, {"date": "2023-02-21", "close": 6.8, "volume": 481.0}, {"date": "2023-02-22", "close": 6.63, "volume": 3504.0}, {"date": "2023-02-23", "close": 6.49, "volume": 2425.0}, {"date": "2023-02-24", "close": 6.7481, "volume": 879.0}, {"date": "2023-02-27", "close": 6.41, "volume": 1742.0}, {"date": "2023-02-28", "close": 6.5, "volume": 2804.0}, {"date": "2023-03-01", "close": 6.35, "volume": 1575.0}, {"date": "2023-03-02", "close": 6.6, "volume": 14480.0}, {"date": "2023-03-03", "close": 6.72, "volume": 523.0}, {"date": "2023-03-06", "close": 6.69, "volume": 3854.0}, {"date": "2023-03-07", "close": 6.9404, "volume": 347.0}, {"date": "2023-03-08", "close": 6.66, "volume": 2018.0}, {"date": "2023-03-09", "close": 6.73, "volume": 3961.0}, {"date": "2023-03-10", "close": 7.05, "volume": 410.0}, {"date": "2023-03-13", "close": 6.8252, "volume": 2003.0}, {"date": "2023-03-14", "close": 6.7, "volume": 1240.0}, {"date": "2023-03-15", "close": 6.7, "volume": 9657.0}, {"date": "2023-03-16", "close": 6.69, "volume": 2575.0}, {"date": "2023-03-17", "close": 6.65, "volume": 4276.0}, {"date": "2023-03-20", "close": 6.18, "volume": 5424.0}, {"date": "2023-03-21", "close": 6.1991, "volume": 6993.0}, {"date": "2023-03-22", "close": 6.0, "volume": 5825.0}, {"date": "2023-03-23", "close": 6.34, "volume": 5323.0}, {"date": "2023-03-24", "close": 5.86, "volume": 14391.0}, {"date": "2023-03-27", "close": 5.8, "volume": 3400.0}, {"date": "2023-03-28", "close": 5.6, "volume": 2796.0}, {"date": "2023-03-29", "close": 6.0999, "volume": 3068.0}, {"date": "2023-03-30", "close": 5.75, "volume": 1200.0}, {"date": "2023-03-31", "close": 5.75, "volume": null}, {"date": "2023-04-03", "close": 6.0, "volume": 194.0}, {"date": "2023-04-04", "close": 6.2, "volume": 1637.0}, {"date": "2023-04-05", "close": 5.98, "volume": 1504.0}, {"date": "2023-04-06", "close": 5.98, "volume": null}, {"date": "2023-04-10", "close": 5.98, "volume": null}, {"date": "2023-04-11", "close": 6.3, "volume": 105.0}, {"date": "2023-04-12", "close": 6.3, "volume": null}, {"date": "2023-04-13", "close": 6.3, "volume": null}, {"date": "2023-04-14", "close": 6.3, "volume": 1062.0}, {"date": "2023-04-17", "close": 6.3, "volume": null}, {"date": "2023-04-18", "close": 6.67, "volume": 1716.0}, {"date": "2023-04-19", "close": 5.97, "volume": 2157.0}, {"date": "2023-04-20", "close": 5.97, "volume": null}, {"date": "2023-04-21", "close": 6.08, "volume": 300.0}, {"date": "2023-04-24", "close": 6.0, "volume": 6113.0}, {"date": "2023-04-25", "close": 6.2, "volume": 1332.0}, {"date": "2023-04-26", "close": 6.0, "volume": 1912.0}, {"date": "2023-04-27", "close": 6.19, "volume": 266.0}, {"date": "2023-04-28", "close": 6.0, "volume": 790.0}, {"date": "2023-05-01", "close": 6.1566, "volume": 412.0}, {"date": "2023-05-02", "close": 6.2, "volume": 2155.0}, {"date": "2023-05-03", "close": 6.2, "volume": null}, {"date": "2023-05-04", "close": 6.0, "volume": 2640.0}, {"date": "2023-05-05", "close": 5.55, "volume": 4527.0}, {"date": "2023-05-08", "close": 6.09, "volume": 1242.0}, {"date": "2023-05-09", "close": 5.9652, "volume": 2985.0}, {"date": "2023-05-10", "close": 5.9652, "volume": null}, {"date": "2023-05-11", "close": 5.95, "volume": 502.0}, {"date": "2023-05-12", "close": 5.95, "volume": null}, {"date": "2023-05-15", "close": 5.61, "volume": 1545.0}, {"date": "2023-05-16", "close": 6.16, "volume": 3292.0}, {"date": "2023-05-17", "close": 6.1, "volume": 1036.0}, {"date": "2023-05-18", "close": 6.2, "volume": 502.0}, {"date": "2023-05-19", "close": 6.2, "volume": 413.0}, {"date": "2023-05-22", "close": 5.55, "volume": 12885.0}, {"date": "2023-05-23", "close": 5.97, "volume": 6357.0}, {"date": "2023-05-24", "close": 5.6001, "volume": 2130.0}, {"date": "2023-05-25", "close": 5.7999, "volume": 2166.0}, {"date": "2023-05-26", "close": 6.0153, "volume": 453.0}, {"date": "2023-05-30", "close": 6.1021, "volume": 133.0}, {"date": "2023-05-31", "close": 6.1021, "volume": null}, {"date": "2023-06-01", "close": 5.51, "volume": 4433.0}, {"date": "2023-06-02", "close": 5.8556, "volume": 3329.0}, {"date": "2023-06-05", "close": 5.8556, "volume": null}, {"date": "2023-06-06", "close": 5.53, "volume": 1406.0}, {"date": "2023-06-07", "close": 5.25, "volume": 703.0}, {"date": "2023-06-08", "close": 5.0, "volume": 8524.0}, {"date": "2023-06-09", "close": 5.65, "volume": 5210.0}, {"date": "2023-06-12", "close": 6.1, "volume": 2244.0}, {"date": "2023-06-13", "close": 6.64, "volume": 9045.0}, {"date": "2023-06-14", "close": 6.1027, "volume": 418.0}, {"date": "2023-06-15", "close": 5.74, "volume": 984.0}, {"date": "2023-06-16", "close": 5.75, "volume": 4439.0}, {"date": "2023-06-20", "close": 5.855, "volume": 4005.0}, {"date": "2023-06-21", "close": 5.99, "volume": 543.0}, {"date": "2023-06-22", "close": 5.97, "volume": 747.0}, {"date": "2023-06-23", "close": 5.97, "volume": null}, {"date": "2023-06-26", "close": 5.37, "volume": 8052.0}, {"date": "2023-06-27", "close": 5.48, "volume": 202.0}, {"date": "2023-06-28", "close": 5.88, "volume": 4913.0}, {"date": "2023-06-29", "close": 5.9, "volume": 3034.0}, {"date": "2023-06-30", "close": 5.8942, "volume": 2396.0}, {"date": "2023-07-03", "close": 5.8942, "volume": null}, {"date": "2023-07-05", "close": 5.9, "volume": 3923.0}, {"date": "2023-07-06", "close": 5.91, "volume": 948.0}, {"date": "2023-07-07", "close": 6.01, "volume": 326.0}, {"date": "2023-07-10", "close": 6.0444, "volume": 106.0}, {"date": "2023-07-11", "close": 5.79, "volume": 1583.0}, {"date": "2023-07-12", "close": 5.95, "volume": 3289.0}, {"date": "2023-07-13", "close": 5.61, "volume": 4432.0}, {"date": "2023-07-14", "close": 5.95, "volume": 524.0}, {"date": "2023-07-17", "close": 5.9112, "volume": 2165.0}, {"date": "2023-07-18", "close": 5.9112, "volume": null}, {"date": "2023-07-19", "close": 5.91, "volume": 699.0}, {"date": "2023-07-20", "close": 6.1899, "volume": 2947.0}, {"date": "2023-07-21", "close": 5.97, "volume": 652.0}, {"date": "2023-07-24", "close": 5.94, "volume": 1637.0}, {"date": "2023-07-25", "close": 5.9904, "volume": 1288.0}, {"date": "2023-07-26", "close": 6.0, "volume": 1804.0}, {"date": "2023-07-27", "close": 5.72, "volume": 4213.0}, {"date": "2023-07-28", "close": 5.36, "volume": 9729.0}, {"date": "2023-07-31", "close": 5.44, "volume": 3193.0}, {"date": "2023-08-01", "close": 5.3831, "volume": 5842.0}, {"date": "2023-08-02", "close": 5.5, "volume": 1335.0}, {"date": "2023-08-03", "close": 5.32, "volume": 277.0}, {"date": "2023-08-04", "close": 5.32, "volume": null}, {"date": "2023-08-07", "close": 6.04, "volume": 904.0}, {"date": "2023-08-08", "close": 6.04, "volume": null}, {"date": "2023-08-09", "close": 5.8, "volume": 4564.0}, {"date": "2023-08-10", "close": 5.7, "volume": 1625.0}, {"date": "2023-08-11", "close": 5.7, "volume": null}, {"date": "2023-08-14", "close": 5.36, "volume": 130.0}, {"date": "2023-08-15", "close": 5.5324, "volume": 621.0}, {"date": "2023-08-16", "close": 5.35, "volume": 6054.0}, {"date": "2023-08-17", "close": 5.53, "volume": 4427.0}, {"date": "2023-08-18", "close": 5.475, "volume": 608.0}, {"date": "2023-08-21", "close": 5.475, "volume": null}, {"date": "2023-08-22", "close": 5.88, "volume": 1100.0}, {"date": "2023-08-23", "close": 5.88, "volume": null}, {"date": "2023-08-24", "close": 5.45, "volume": 751.0}, {"date": "2023-08-25", "close": 5.84, "volume": 121.0}, {"date": "2023-08-28", "close": 5.84, "volume": null}, {"date": "2023-08-29", "close": 5.6, "volume": 2327.0}, {"date": "2023-08-30", "close": 5.5001, "volume": 262.0}, {"date": "2023-08-31", "close": 5.8, "volume": 1547.0}, {"date": "2023-09-01", "close": 5.51, "volume": 464.0}, {"date": "2023-09-05", "close": 5.79, "volume": 421.0}, {"date": "2023-09-06", "close": 5.79, "volume": null}, {"date": "2023-09-07", "close": 5.79, "volume": null}, {"date": "2023-09-08", "close": 5.7599, "volume": 405.0}, {"date": "2023-09-11", "close": 5.89, "volume": 578.0}, {"date": "2023-09-12", "close": 5.89, "volume": null}, {"date": "2023-09-13", "close": 5.5, "volume": 529.0}, {"date": "2023-09-14", "close": 5.82, "volume": 691.0}, {"date": "2023-09-15", "close": 5.6333, "volume": 1311.0}, {"date": "2023-09-18", "close": 5.493, "volume": 851.0}, {"date": "2023-09-19", "close": 5.42, "volume": 586.0}, {"date": "2023-09-20", "close": 5.8, "volume": 9968.0}, {"date": "2023-09-21", "close": 5.8, "volume": 324.0}, {"date": "2023-09-22", "close": 5.8, "volume": null}, {"date": "2023-09-25", "close": 5.8, "volume": null}, {"date": "2023-09-26", "close": 5.392, "volume": 4050.0}, {"date": "2023-09-27", "close": 5.69, "volume": 5884.0}, {"date": "2023-09-28", "close": 5.22, "volume": 3418.0}, {"date": "2023-09-29", "close": 5.15, "volume": 1149.0}, {"date": "2023-10-02", "close": 5.4999, "volume": 364.0}, {"date": "2023-10-03", "close": 5.24, "volume": 426.0}, {"date": "2023-10-04", "close": 4.91, "volume": 660.0}, {"date": "2023-10-05", "close": 4.7, "volume": 349.0}, {"date": "2023-10-06", "close": 5.0, "volume": 1303.0}, {"date": "2023-10-09", "close": 5.5, "volume": 137.0}, {"date": "2023-10-10", "close": 5.5, "volume": null}, {"date": "2023-10-11", "close": 5.4936, "volume": 2975.0}, {"date": "2023-10-12", "close": 5.3613, "volume": 9417.0}, {"date": "2023-10-13", "close": 5.59, "volume": 4434.0}, {"date": "2023-10-16", "close": 5.32, "volume": 5011.0}, {"date": "2023-10-17", "close": 5.22, "volume": 1943.0}, {"date": "2023-10-18", "close": 5.05, "volume": 4821.0}, {"date": "2023-10-19", "close": 5.1022, "volume": 5071.0}, {"date": "2023-10-20", "close": 5.0, "volume": 1767.0}, {"date": "2023-10-23", "close": 4.96, "volume": 1289.0}, {"date": "2023-10-24", "close": 4.96, "volume": null}, {"date": "2023-10-25", "close": 5.29, "volume": 1334.0}, {"date": "2023-10-26", "close": 5.4126, "volume": 714.0}, {"date": "2023-10-27", "close": 5.02, "volume": 476.0}, {"date": "2023-10-30", "close": 4.99, "volume": 983.0}, {"date": "2023-10-31", "close": 5.34, "volume": 5156.0}, {"date": "2023-11-01", "close": 5.34, "volume": null}, {"date": "2023-11-02", "close": 5.02, "volume": 252.0}, {"date": "2023-11-03", "close": 5.4117, "volume": 102.0}, {"date": "2023-11-06", "close": 5.0144, "volume": 2202.0}, {"date": "2023-11-07", "close": 5.4, "volume": 7811.0}, {"date": "2023-11-08", "close": 5.43, "volume": 1976.0}, {"date": "2023-11-09", "close": 5.4136, "volume": 701.0}, {"date": "2023-11-10", "close": 5.4136, "volume": null}, {"date": "2023-11-13", "close": 5.5, "volume": 1602.0}, {"date": "2023-11-14", "close": 5.2, "volume": 1357.0}, {"date": "2023-11-15", "close": 5.2, "volume": 3473.0}, {"date": "2023-11-16", "close": 5.1, "volume": 6322.0}, {"date": "2023-11-17", "close": 5.4, "volume": 900.0}, {"date": "2023-11-20", "close": 5.45, "volume": 2238.0}, {"date": "2023-11-21", "close": 5.45, "volume": null}, {"date": "2023-11-22", "close": 5.0245, "volume": 8237.0}, {"date": "2023-11-24", "close": 4.94, "volume": 296.0}, {"date": "2023-11-27", "close": 5.1181, "volume": 2766.0}, {"date": "2023-11-28", "close": 5.2, "volume": 1176.0}, {"date": "2023-11-29", "close": 5.1662, "volume": 1083.0}, {"date": "2023-11-30", "close": 5.2, "volume": 593.0}, {"date": "2023-12-01", "close": 5.24, "volume": 1027.0}, {"date": "2023-12-04", "close": 5.15, "volume": 148.0}, {"date": "2023-12-05", "close": 5.2105, "volume": 1016.0}, {"date": "2023-12-06", "close": 5.12, "volume": 422.0}, {"date": "2023-12-07", "close": 5.25, "volume": 4714.0}, {"date": "2023-12-08", "close": 5.2359, "volume": 300.0}, {"date": "2023-12-11", "close": 5.1401, "volume": 1071.0}, {"date": "2023-12-12", "close": 5.1401, "volume": null}, {"date": "2023-12-13", "close": 5.1401, "volume": null}, {"date": "2023-12-14", "close": 5.25, "volume": 3720.0}, {"date": "2023-12-15", "close": 5.02, "volume": 1635.0}, {"date": "2023-12-18", "close": 5.02, "volume": null}, {"date": "2023-12-19", "close": 5.02, "volume": null}, {"date": "2023-12-20", "close": 5.0, "volume": 12021.0}, {"date": "2023-12-21", "close": 5.0458, "volume": 8614.0}, {"date": "2023-12-22", "close": 4.9507, "volume": 1204.0}, {"date": "2023-12-26", "close": 5.096, "volume": 209.0}, {"date": "2023-12-27", "close": 4.9865, "volume": 204.0}, {"date": "2023-12-28", "close": 4.9865, "volume": null}, {"date": "2023-12-29", "close": 4.95, "volume": 1555.0}, {"date": "2024-01-02", "close": 4.8454, "volume": 6957.0}, {"date": "2024-01-03", "close": 4.8454, "volume": null}, {"date": "2024-01-04", "close": 4.799, "volume": 1511.0}, {"date": "2024-01-05", "close": 4.527, "volume": 568.0}, {"date": "2024-01-08", "close": 4.55, "volume": 1411.0}, {"date": "2024-01-09", "close": 4.55, "volume": 2540.0}, {"date": "2024-01-10", "close": 4.55, "volume": 406.0}, {"date": "2024-01-11", "close": 4.5, "volume": 3314.0}, {"date": "2024-01-12", "close": 4.45, "volume": 1092.0}, {"date": "2024-01-16", "close": 4.4036, "volume": 3554.0}, {"date": "2024-01-17", "close": 4.3666, "volume": 1196.0}, {"date": "2024-01-18", "close": 4.5113, "volume": 1897.0}, {"date": "2024-01-19", "close": 4.26, "volume": 3863.0}, {"date": "2024-01-22", "close": 4.2, "volume": 681.0}, {"date": "2024-01-23", "close": 4.21, "volume": 3063.0}, {"date": "2024-01-24", "close": 4.125, "volume": 3597.0}, {"date": "2024-01-25", "close": 4.01, "volume": 9698.0}, {"date": "2024-01-26", "close": 4.05, "volume": 700.0}, {"date": "2024-01-29", "close": 4.2257, "volume": 1243.0}, {"date": "2024-01-30", "close": 4.0902, "volume": 3619.0}, {"date": "2024-01-31", "close": 4.027, "volume": 5136.0}, {"date": "2024-02-01", "close": 3.9635, "volume": 2353.0}, {"date": "2024-02-02", "close": 3.9209, "volume": 4918.0}, {"date": "2024-02-05", "close": 3.62, "volume": 4268.0}, {"date": "2024-02-06", "close": 3.39, "volume": 9545.0}, {"date": "2024-02-07", "close": 3.25, "volume": 6863.0}, {"date": "2024-02-08", "close": 3.25, "volume": 7767.0}, {"date": "2024-02-09", "close": 3.1401, "volume": 3711.0}, {"date": "2024-02-12", "close": 4.0, "volume": 7458.0}, {"date": "2024-02-13", "close": 3.94, "volume": 5496.0}, {"date": "2024-02-14", "close": 4.0, "volume": 2887.0}, {"date": "2024-02-15", "close": 4.0, "volume": 2321.0}, {"date": "2024-02-16", "close": 4.42, "volume": 497.0}, {"date": "2024-02-20", "close": 4.4883, "volume": 11090.0}, {"date": "2024-02-21", "close": 4.4, "volume": 2374.0}, {"date": "2024-02-22", "close": 4.11, "volume": 1065.0}, {"date": "2024-02-23", "close": 3.9, "volume": 539.0}, {"date": "2024-02-26", "close": 4.1706, "volume": 1389.0}, {"date": "2024-02-27", "close": 4.1706, "volume": null}, {"date": "2024-02-28", "close": 4.3999, "volume": 644.0}, {"date": "2024-02-29", "close": 4.3999, "volume": null}, {"date": "2024-03-01", "close": 4.19, "volume": 2557.0}, {"date": "2024-03-04", "close": 4.0967, "volume": 613.0}, {"date": "2024-03-05", "close": 4.0, "volume": 2974.0}, {"date": "2024-03-06", "close": 4.045, "volume": 6375.0}, {"date": "2024-03-07", "close": 4.045, "volume": null}, {"date": "2024-03-08", "close": 3.972, "volume": 5216.0}, {"date": "2024-03-11", "close": 3.972, "volume": null}, {"date": "2024-03-12", "close": 4.35, "volume": 402.0}, {"date": "2024-03-13", "close": 4.1562, "volume": 7008.0}, {"date": "2024-03-14", "close": 4.0, "volume": 2354.0}, {"date": "2024-03-15", "close": 3.9, "volume": 204.0}, {"date": "2024-03-18", "close": 4.11, "volume": 25835.0}, {"date": "2024-03-19", "close": 4.1, "volume": 2215.0}, {"date": "2024-03-20", "close": 4.1, "volume": 1592.0}, {"date": "2024-03-21", "close": 4.0, "volume": 55414.0}, {"date": "2024-03-22", "close": 4.0, "volume": null}, {"date": "2024-03-25", "close": 3.9324, "volume": 2424.0}, {"date": "2024-03-26", "close": 3.7958, "volume": 4357.0}, {"date": "2024-03-27", "close": 3.6605, "volume": 3224.0}, {"date": "2024-03-28", "close": 3.5001, "volume": 7416.0}, {"date": "2024-04-01", "close": 3.61, "volume": 202.0}, {"date": "2024-04-02", "close": 3.34, "volume": 961.0}, {"date": "2024-04-03", "close": 3.3066, "volume": 4553.0}, {"date": "2024-04-04", "close": 3.3099, "volume": 776.0}, {"date": "2024-04-05", "close": 3.2834, "volume": 2327.0}, {"date": "2024-04-08", "close": 3.3, "volume": 4450.0}, {"date": "2024-04-09", "close": 3.32, "volume": 12628.0}, {"date": "2024-04-10", "close": 3.4134, "volume": 2411.0}, {"date": "2024-04-11", "close": 3.47, "volume": 5118.0}, {"date": "2024-04-12", "close": 3.4661, "volume": 10081.0}, {"date": "2024-04-15", "close": 3.4423, "volume": 2122.0}, {"date": "2024-04-16", "close": 3.4322, "volume": 2992.0}, {"date": "2024-04-17", "close": 3.0, "volume": 1551.0}, {"date": "2024-04-18", "close": 3.9156, "volume": 4432.0}, {"date": "2024-04-19", "close": 3.901, "volume": 6415.0}, {"date": "2024-04-22", "close": 3.9467, "volume": 1251.0}, {"date": "2024-04-23", "close": 3.63, "volume": 679.0}, {"date": "2024-04-24", "close": 2.55, "volume": 62693.0}, {"date": "2024-04-25", "close": 2.9142, "volume": 11459.0}, {"date": "2024-04-26", "close": 2.59, "volume": 11122.0}, {"date": "2024-04-29", "close": 2.95, "volume": 5092.0}, {"date": "2024-04-30", "close": 3.08, "volume": 2765.0}, {"date": "2024-05-01", "close": 3.285, "volume": 2170.0}, {"date": "2024-05-02", "close": 3.31, "volume": 4153.0}, {"date": "2024-05-03", "close": 3.4731, "volume": 317.0}, {"date": "2024-05-06", "close": 3.49, "volume": 1649.0}, {"date": "2024-05-07", "close": 3.67, "volume": 3259.0}, {"date": "2024-05-08", "close": 3.7, "volume": 989.0}, {"date": "2024-05-09", "close": 3.23, "volume": 31590.0}, {"date": "2024-05-10", "close": 3.1, "volume": 17777.0}, {"date": "2024-05-13", "close": 3.5059, "volume": 1082.0}, {"date": "2024-05-14", "close": 3.22, "volume": 2070.0}, {"date": "2024-05-15", "close": 3.2, "volume": 3556.0}, {"date": "2024-05-16", "close": 3.18, "volume": 1341.0}, {"date": "2024-05-17", "close": 3.3, "volume": 1686.0}, {"date": "2024-05-20", "close": 3.0337, "volume": 1540.0}, {"date": "2024-05-21", "close": 3.0276, "volume": 954.0}, {"date": "2024-05-22", "close": 3.0276, "volume": null}, {"date": "2024-05-23", "close": 3.3, "volume": 3131.0}, {"date": "2024-05-24", "close": 3.3, "volume": null}, {"date": "2024-05-28", "close": 3.4, "volume": 3352.0}, {"date": "2024-05-29", "close": 3.5, "volume": 2821.0}, {"date": "2024-05-30", "close": 3.32, "volume": 302.0}, {"date": "2024-05-31", "close": 3.19, "volume": 1231.0}, {"date": "2024-06-03", "close": 3.3, "volume": 1475.0}, {"date": "2024-06-04", "close": 3.3, "volume": null}, {"date": "2024-06-05", "close": 3.201, "volume": 2145.0}, {"date": "2024-06-06", "close": 3.18, "volume": 3127.0}, {"date": "2024-06-07", "close": 3.3, "volume": 1636.0}, {"date": "2024-06-10", "close": 3.3, "volume": 464.0}, {"date": "2024-06-11", "close": 3.3, "volume": 1203.0}, {"date": "2024-06-12", "close": 3.15, "volume": 1125.0}, {"date": "2024-06-13", "close": 3.17, "volume": 117.0}, {"date": "2024-06-14", "close": 3.2373, "volume": 453.0}, {"date": "2024-06-17", "close": 3.29, "volume": 1997.0}, {"date": "2024-06-18", "close": 3.225, "volume": 1808.0}, {"date": "2024-06-20", "close": 3.225, "volume": null}, {"date": "2024-06-21", "close": 3.1, "volume": 4366.0}, {"date": "2024-06-24", "close": 3.34, "volume": 1882.0}, {"date": "2024-06-25", "close": 3.34, "volume": null}, {"date": "2024-06-26", "close": 3.34, "volume": null}, {"date": "2024-06-27", "close": 3.11, "volume": 3948.0}, {"date": "2024-06-28", "close": 3.1, "volume": 1994.0}, {"date": "2024-07-01", "close": 3.083, "volume": 4641.0}, {"date": "2024-07-02", "close": 3.0936, "volume": 665.0}, {"date": "2024-07-03", "close": 3.0936, "volume": null}, {"date": "2024-07-05", "close": 3.0936, "volume": null}, {"date": "2024-07-08", "close": 3.2278, "volume": 2203.0}, {"date": "2024-07-09", "close": 3.2278, "volume": null}, {"date": "2024-07-10", "close": 2.93, "volume": 2174.0}, {"date": "2024-07-11", "close": 3.42, "volume": 1235.0}, {"date": "2024-07-12", "close": 3.32, "volume": 2542.0}, {"date": "2024-07-15", "close": 3.6, "volume": 11667.0}, {"date": "2024-07-16", "close": 3.69, "volume": 5808.0}, {"date": "2024-07-17", "close": 3.63, "volume": 967.0}, {"date": "2024-07-18", "close": 4.6, "volume": 544442.0}, {"date": "2024-07-19", "close": 4.51, "volume": 37311.0}, {"date": "2024-07-22", "close": 4.45, "volume": 5907.0}, {"date": "2024-07-23", "close": 4.4, "volume": 2910.0}, {"date": "2024-07-24", "close": 4.5, "volume": 3778.0}, {"date": "2024-07-25", "close": 4.3001, "volume": 2357.0}, {"date": "2024-07-26", "close": 4.19, "volume": 14078.0}, {"date": "2024-07-29", "close": 4.23, "volume": 1339.0}, {"date": "2024-07-30", "close": 4.261, "volume": 1606.0}, {"date": "2024-07-31", "close": 4.2999, "volume": 4616.0}, {"date": "2024-08-01", "close": 4.43, "volume": 19141.0}, {"date": "2024-08-02", "close": 4.03, "volume": 1701.0}, {"date": "2024-08-05", "close": 4.42, "volume": 1413.0}, {"date": "2024-08-06", "close": 4.3, "volume": 1609.0}, {"date": "2024-08-07", "close": 4.485, "volume": 2984.0}, {"date": "2024-08-08", "close": 4.6, "volume": 1939.0}, {"date": "2024-08-09", "close": 4.27, "volume": 1695.0}, {"date": "2024-08-12", "close": 4.23, "volume": 709.0}, {"date": "2024-08-13", "close": 4.5, "volume": 1449.0}, {"date": "2024-08-14", "close": 4.5, "volume": null}, {"date": "2024-08-15", "close": 4.17, "volume": 453.0}, {"date": "2024-08-16", "close": 4.245, "volume": 665.0}, {"date": "2024-08-19", "close": 4.245, "volume": null}, {"date": "2024-08-20", "close": 4.1, "volume": 4907.0}, {"date": "2024-08-21", "close": 4.1, "volume": 8781.0}, {"date": "2024-08-22", "close": 4.1, "volume": null}, {"date": "2024-08-23", "close": 4.08, "volume": 362.0}, {"date": "2024-08-26", "close": 4.08, "volume": 298.0}, {"date": "2024-08-27", "close": 4.08, "volume": null}, {"date": "2024-08-28", "close": 4.08, "volume": null}, {"date": "2024-08-29", "close": 4.04, "volume": 13757.0}, {"date": "2024-08-30", "close": 3.87, "volume": 3448.0}, {"date": "2024-09-03", "close": 3.92, "volume": 3294.0}, {"date": "2024-09-04", "close": 4.29, "volume": 5324.0}, {"date": "2024-09-05", "close": 4.77, "volume": 15931.0}, {"date": "2024-09-06", "close": 4.135, "volume": 10839.0}, {"date": "2024-09-09", "close": 4.1, "volume": 6866.0}, {"date": "2024-09-10", "close": 4.22, "volume": 8832.0}, {"date": "2024-09-11", "close": 4.03, "volume": 7469.0}, {"date": "2024-09-12", "close": 4.0, "volume": 4993.0}, {"date": "2024-09-13", "close": 3.95, "volume": 4721.0}, {"date": "2024-09-16", "close": 3.56, "volume": 10775.0}, {"date": "2024-09-17", "close": 3.3, "volume": 10047.0}, {"date": "2024-09-18", "close": 3.3, "volume": 5417.0}, {"date": "2024-09-19", "close": 3.85, "volume": 3557.0}, {"date": "2024-09-20", "close": 3.51, "volume": 1078.0}, {"date": "2024-09-23", "close": 3.7, "volume": 3795.0}, {"date": "2024-09-24", "close": 4.005, "volume": 2604.0}, {"date": "2024-09-25", "close": 4.0001, "volume": 5510.0}, {"date": "2024-09-26", "close": 4.075, "volume": 458.0}, {"date": "2024-09-27", "close": 3.922, "volume": 8768.0}, {"date": "2024-09-30", "close": 4.2701, "volume": 25550.0}, {"date": "2024-10-01", "close": 4.08, "volume": 12741.0}, {"date": "2024-10-02", "close": 4.47, "volume": 13089.0}, {"date": "2024-10-03", "close": 4.4, "volume": 18234.0}, {"date": "2024-10-04", "close": 4.4, "volume": 5424.0}, {"date": "2024-10-07", "close": 4.81, "volume": 25701.0}, {"date": "2024-10-08", "close": 5.0, "volume": 47761.0}, {"date": "2024-10-09", "close": 5.6124, "volume": 28438.0}, {"date": "2024-10-10", "close": 6.92, "volume": 113737.0}, {"date": "2024-10-11", "close": 5.8, "volume": 82375.0}, {"date": "2024-10-14", "close": 5.8, "volume": 18452.0}, {"date": "2024-10-15", "close": 5.8, "volume": 9859.0}, {"date": "2024-10-16", "close": 5.85, "volume": 26106.0}, {"date": "2024-10-17", "close": 5.76, "volume": 57086.0}, {"date": "2024-10-18", "close": 5.5, "volume": 59630.0}, {"date": "2024-10-21", "close": 5.35, "volume": 19085.0}, {"date": "2024-10-22", "close": 5.0, "volume": 10731.0}, {"date": "2024-10-23", "close": 5.21, "volume": 7123.0}, {"date": "2024-10-24", "close": 5.35, "volume": 5272.0}, {"date": "2024-10-25", "close": 5.2241, "volume": 8137.0}, {"date": "2024-10-28", "close": 5.4, "volume": 7008.0}, {"date": "2024-10-29", "close": 5.35, "volume": 5226.0}, {"date": "2024-10-30", "close": 5.335, "volume": 14007.0}, {"date": "2024-10-31", "close": 5.1, "volume": 10086.0}, {"date": "2024-11-01", "close": 5.45, "volume": 6175.0}, {"date": "2024-11-04", "close": 5.3, "volume": 5042.0}, {"date": "2024-11-05", "close": 4.63, "volume": 18266.0}, {"date": "2024-11-06", "close": 4.99, "volume": 4888.0}, {"date": "2024-11-07", "close": 4.86, "volume": 3696.0}, {"date": "2024-11-08", "close": 4.9, "volume": 17568.0}, {"date": "2024-11-11", "close": 4.857, "volume": 3119.0}, {"date": "2024-11-12", "close": 4.81, "volume": 11415.0}, {"date": "2024-11-13", "close": 4.9999, "volume": 4469.0}, {"date": "2024-11-14", "close": 4.89, "volume": 4749.0}, {"date": "2024-11-15", "close": 5.02, "volume": 6439.0}, {"date": "2024-11-18", "close": 4.9, "volume": 1428.0}, {"date": "2024-11-19", "close": 4.94, "volume": 2733.0}, {"date": "2024-11-20", "close": 4.7, "volume": 8527.0}, {"date": "2024-11-21", "close": 4.8, "volume": 5641.0}, {"date": "2024-11-22", "close": 4.694, "volume": 8415.0}, {"date": "2024-11-25", "close": 4.79, "volume": 4935.0}, {"date": "2024-11-26", "close": 4.78, "volume": 4243.0}, {"date": "2024-11-27", "close": 5.38, "volume": 12435.0}, {"date": "2024-11-29", "close": 5.2, "volume": 6115.0}, {"date": "2024-12-02", "close": 5.3, "volume": 2742.0}, {"date": "2024-12-03", "close": 5.1212, "volume": 12532.0}, {"date": "2024-12-04", "close": 5.25, "volume": 3640.0}, {"date": "2024-12-05", "close": 5.256, "volume": 1895.0}, {"date": "2024-12-06", "close": 5.2499, "volume": 1915.0}, {"date": "2024-12-09", "close": 5.22, "volume": 2615.0}, {"date": "2024-12-10", "close": 5.17, "volume": 2275.0}, {"date": "2024-12-11", "close": 5.175, "volume": 4825.0}, {"date": "2024-12-12", "close": 5.3, "volume": 966.0}, {"date": "2024-12-13", "close": 5.13, "volume": 12400.0}, {"date": "2024-12-16", "close": 5.3, "volume": 2316.0}, {"date": "2024-12-17", "close": 5.12, "volume": 4747.0}, {"date": "2024-12-18", "close": 5.15, "volume": 1922.0}, {"date": "2024-12-19", "close": 5.36, "volume": 19527.0}, {"date": "2024-12-20", "close": 5.01, "volume": 4738.0}, {"date": "2024-12-23", "close": 4.8971, "volume": 13237.0}, {"date": "2024-12-24", "close": 4.99, "volume": 2212.0}, {"date": "2024-12-26", "close": 5.15, "volume": 1464.0}, {"date": "2024-12-27", "close": 4.88, "volume": 22119.0}, {"date": "2024-12-30", "close": 4.3, "volume": 140459.0}, {"date": "2024-12-31", "close": 4.35, "volume": 39905.0}, {"date": "2025-01-02", "close": 4.5303, "volume": 7148.0}, {"date": "2025-01-03", "close": 4.34, "volume": 22281.0}, {"date": "2025-01-06", "close": 4.63, "volume": 4855.0}, {"date": "2025-01-07", "close": 4.87, "volume": 7716.0}, {"date": "2025-01-08", "close": 5.09, "volume": 13548.0}, {"date": "2025-01-10", "close": 4.75, "volume": 17343.0}, {"date": "2025-01-13", "close": 4.65, "volume": 12445.0}, {"date": "2025-01-14", "close": 4.2371, "volume": 9848.0}, {"date": "2025-01-15", "close": 4.09, "volume": 11577.0}, {"date": "2025-01-16", "close": 3.81, "volume": 44529.0}, {"date": "2025-01-17", "close": 3.76, "volume": 22483.0}, {"date": "2025-01-21", "close": 3.82, "volume": 9898.0}, {"date": "2025-01-22", "close": 3.99, "volume": 5042.0}, {"date": "2025-01-23", "close": 4.19, "volume": 5675.0}, {"date": "2025-01-24", "close": 4.15, "volume": 3840.0}, {"date": "2025-01-27", "close": 4.1, "volume": 3601.0}, {"date": "2025-01-28", "close": 4.09, "volume": 3131.0}, {"date": "2025-01-29", "close": 4.01, "volume": 381.0}, {"date": "2025-01-30", "close": 4.0, "volume": 1059.0}, {"date": "2025-01-31", "close": 3.52, "volume": 2701.0}, {"date": "2025-02-03", "close": 3.8, "volume": 15492.0}, {"date": "2025-02-04", "close": 3.91, "volume": 22266.0}, {"date": "2025-02-05", "close": 3.93, "volume": 8779.0}, {"date": "2025-02-06", "close": 3.94, "volume": 5842.0}, {"date": "2025-02-07", "close": 3.83, "volume": 10232.0}, {"date": "2025-02-10", "close": 3.88, "volume": 7344.0}, {"date": "2025-02-11", "close": 3.83, "volume": 1039.0}, {"date": "2025-02-12", "close": 3.84, "volume": 430.0}, {"date": "2025-02-13", "close": 3.82, "volume": 2962.0}, {"date": "2025-02-14", "close": 4.3685, "volume": 6022.0}, {"date": "2025-02-18", "close": 4.07, "volume": 7742.0}, {"date": "2025-02-19", "close": 3.8, "volume": 1031.0}, {"date": "2025-02-20", "close": 3.94, "volume": 1869.0}, {"date": "2025-02-21", "close": 3.96, "volume": 2440.0}, {"date": "2025-02-24", "close": 3.89, "volume": 2923.0}, {"date": "2025-02-25", "close": 3.82, "volume": 3189.0}, {"date": "2025-02-26", "close": 3.93, "volume": 24370.0}, {"date": "2025-02-27", "close": 3.99, "volume": 2113.0}, {"date": "2025-02-28", "close": 3.9, "volume": 2432.0}, {"date": "2025-03-03", "close": 3.71, "volume": 3481.0}, {"date": "2025-03-04", "close": 3.86, "volume": 4051.0}, {"date": "2025-03-05", "close": 4.08, "volume": 8131.0}, {"date": "2025-03-06", "close": 3.79, "volume": 12676.0}, {"date": "2025-03-07", "close": 3.8, "volume": 6061.0}, {"date": "2025-03-10", "close": 3.8, "volume": 5946.0}, {"date": "2025-03-11", "close": 3.86, "volume": 15387.0}, {"date": "2025-03-12", "close": 3.94, "volume": 11157.0}, {"date": "2025-03-13", "close": 3.94, "volume": 1569.0}, {"date": "2025-03-14", "close": 3.83, "volume": 1273.0}, {"date": "2025-03-17", "close": 3.895, "volume": 1656.0}, {"date": "2025-03-18", "close": 3.8, "volume": 4802.0}, {"date": "2025-03-19", "close": 3.8174, "volume": 870814.0}, {"date": "2025-03-20", "close": 3.92, "volume": 6793.0}, {"date": "2025-03-21", "close": 4.15, "volume": 9027.0}, {"date": "2025-03-24", "close": 4.01, "volume": 3975.0}, {"date": "2025-03-25", "close": 3.93, "volume": 2327.0}, {"date": "2025-03-26", "close": 4.13, "volume": 4817.0}, {"date": "2025-03-27", "close": 3.98, "volume": 2318.0}, {"date": "2025-03-28", "close": 3.97, "volume": 269.0}, {"date": "2025-03-31", "close": 3.97, "volume": 7980.0}, {"date": "2025-04-01", "close": 3.9267, "volume": 7415.0}, {"date": "2025-04-02", "close": 3.84, "volume": 2944.0}, {"date": "2025-04-03", "close": 3.88, "volume": 9772.0}, {"date": "2025-04-04", "close": 3.61, "volume": 2332.0}, {"date": "2025-04-07", "close": 3.49, "volume": 5295.0}, {"date": "2025-04-08", "close": 3.562, "volume": 2423.0}, {"date": "2025-04-09", "close": 3.8614, "volume": 4925.0}, {"date": "2025-04-10", "close": 3.8, "volume": 1174.0}, {"date": "2025-04-11", "close": 3.65, "volume": 8267.0}, {"date": "2025-04-14", "close": 3.79, "volume": 25655.0}, {"date": "2025-04-15", "close": 3.8284, "volume": 20109.0}, {"date": "2025-04-16", "close": 3.8789, "volume": 4974.0}, {"date": "2025-04-17", "close": 3.88, "volume": 10199.0}, {"date": "2025-04-21", "close": 3.87, "volume": 14252.0}, {"date": "2025-04-22", "close": 3.745, "volume": 1680.0}, {"date": "2025-04-23", "close": 3.83, "volume": 9282.0}, {"date": "2025-04-24", "close": 3.92, "volume": 11707.0}, {"date": "2025-04-25", "close": 4.04, "volume": 4139.0}, {"date": "2025-04-28", "close": 4.08, "volume": 2624.0}, {"date": "2025-04-29", "close": 3.95, "volume": 8080.0}, {"date": "2025-04-30", "close": 3.89, "volume": 1278.0}, {"date": "2025-05-01", "close": 3.97, "volume": 5462.0}, {"date": "2025-05-02", "close": 3.97, "volume": null}, {"date": "2025-05-05", "close": 4.1728, "volume": 2833.0}, {"date": "2025-05-06", "close": 4.25, "volume": 3089.0}, {"date": "2025-05-07", "close": 4.0787, "volume": 906.0}, {"date": "2025-05-08", "close": 4.22, "volume": 1693.0}, {"date": "2025-05-09", "close": 4.34, "volume": 794.0}, {"date": "2025-05-12", "close": 4.165, "volume": 1049.0}, {"date": "2025-05-13", "close": 4.45, "volume": 2004.0}, {"date": "2025-05-14", "close": 4.17, "volume": 299.0}, {"date": "2025-05-15", "close": 4.21, "volume": 919.0}, {"date": "2025-05-16", "close": 4.25, "volume": 1541.0}, {"date": "2025-05-19", "close": 4.2961, "volume": 847.0}, {"date": "2025-05-20", "close": 4.45, "volume": 2989.0}, {"date": "2025-05-21", "close": 4.45, "volume": null}, {"date": "2025-05-22", "close": 4.3, "volume": 702.0}, {"date": "2025-05-23", "close": 4.2, "volume": 511.0}, {"date": "2025-05-27", "close": 4.37, "volume": 1607.0}, {"date": "2025-05-28", "close": 4.3, "volume": 943.0}, {"date": "2025-05-29", "close": 4.44, "volume": 214.0}, {"date": "2025-05-30", "close": 4.5, "volume": 17518.0}, {"date": "2025-06-02", "close": 4.49, "volume": 13941.0}, {"date": "2025-06-03", "close": 4.35, "volume": 4473.0}, {"date": "2025-06-04", "close": 4.36, "volume": 3165.0}, {"date": "2025-06-05", "close": 4.3, "volume": 41188.0}, {"date": "2025-06-06", "close": 4.0019, "volume": 2713.0}, {"date": "2025-06-09", "close": 4.0, "volume": 8181.0}, {"date": "2025-06-10", "close": 4.0, "volume": 567.0}, {"date": "2025-06-11", "close": 3.8154, "volume": 4436.0}, {"date": "2025-06-12", "close": 3.875, "volume": 853.0}, {"date": "2025-06-13", "close": 3.875, "volume": null}, {"date": "2025-06-16", "close": 3.53, "volume": 15098.0}, {"date": "2025-06-17", "close": 3.27, "volume": 13885.0}, {"date": "2025-06-18", "close": 3.11, "volume": 33187.0}, {"date": "2025-06-20", "close": 3.06, "volume": 6574.0}, {"date": "2025-06-23", "close": 3.06, "volume": 4397.0}, {"date": "2025-06-24", "close": 3.08, "volume": 15347.0}, {"date": "2025-06-25", "close": 3.1, "volume": 4974.0}, {"date": "2025-06-26", "close": 3.045, "volume": 12928.0}, {"date": "2025-06-27", "close": 3.1, "volume": 17883.0}, {"date": "2025-06-30", "close": 3.045, "volume": 4856.0}, {"date": "2025-07-01", "close": 3.82, "volume": 375180.0}, {"date": "2025-07-02", "close": 3.87, "volume": 22063.0}, {"date": "2025-07-03", "close": 3.8, "volume": 3941.0}, {"date": "2025-07-07", "close": 3.98, "volume": 11621.0}, {"date": "2025-07-08", "close": 3.85, "volume": 21742.0}, {"date": "2025-07-09", "close": 3.95, "volume": 3312.0}, {"date": "2025-07-10", "close": 3.9, "volume": 3226.0}, {"date": "2025-07-11", "close": 3.9605, "volume": 5332.0}, {"date": "2025-07-14", "close": 3.78, "volume": 19882.0}, {"date": "2025-07-15", "close": 3.8075, "volume": 1187.0}, {"date": "2025-07-16", "close": 3.85, "volume": 11871.0}, {"date": "2025-07-17", "close": 3.78, "volume": 3199.0}, {"date": "2025-07-18", "close": 3.77, "volume": 6687.0}, {"date": "2025-07-21", "close": 3.7466, "volume": 8298.0}, {"date": "2025-07-22", "close": 3.72, "volume": 1281.0}, {"date": "2025-07-23", "close": 3.7801, "volume": 2115.0}, {"date": "2025-07-24", "close": 3.81, "volume": 3658.0}, {"date": "2025-07-25", "close": 3.78, "volume": 2376.0}, {"date": "2025-07-28", "close": 3.86, "volume": 3902.0}, {"date": "2025-07-29", "close": 3.7018, "volume": 4447.0}, {"date": "2025-07-30", "close": 3.86, "volume": 5544.0}, {"date": "2025-07-31", "close": 3.8461, "volume": 3106.0}, {"date": "2025-08-01", "close": 3.82, "volume": 3029.0}, {"date": "2025-08-04", "close": 3.7, "volume": 975.0}, {"date": "2025-08-05", "close": 3.78, "volume": 1736.0}, {"date": "2025-08-06", "close": 3.8, "volume": 806.0}, {"date": "2025-08-07", "close": 3.8, "volume": 886.0}, {"date": "2025-08-08", "close": 3.7108, "volume": 738.0}, {"date": "2025-08-11", "close": 3.49, "volume": 18018.0}, {"date": "2025-08-12", "close": 3.29, "volume": 8085.0}, {"date": "2025-08-13", "close": 3.2, "volume": 9043.0}, {"date": "2025-08-14", "close": 3.46, "volume": 3743.0}, {"date": "2025-08-15", "close": 3.5046, "volume": 1713.0}, {"date": "2025-08-18", "close": 3.58, "volume": 17074.0}, {"date": "2025-08-19", "close": 3.414, "volume": 8563.0}, {"date": "2025-08-20", "close": 3.54, "volume": 2212.0}, {"date": "2025-08-21", "close": 3.67, "volume": 7027.0}, {"date": "2025-08-22", "close": 3.51, "volume": 3517.0}, {"date": "2025-08-25", "close": 3.49, "volume": 19414.0}, {"date": "2025-08-26", "close": 3.5182, "volume": 1370.0}, {"date": "2025-08-27", "close": 3.775, "volume": 34951.0}, {"date": "2025-08-28", "close": 3.8, "volume": 6564.0}, {"date": "2025-08-29", "close": 3.7606, "volume": 1098.0}, {"date": "2025-09-02", "close": 3.5268, "volume": 17836.0}, {"date": "2025-09-03", "close": 3.57, "volume": 3684.0}, {"date": "2025-09-04", "close": 3.5, "volume": 7527.0}, {"date": "2025-09-05", "close": 3.5, "volume": 8709.0}, {"date": "2025-09-08", "close": 3.44, "volume": 2437.0}, {"date": "2025-09-09", "close": 3.42, "volume": 2140.0}, {"date": "2025-09-10", "close": 3.43, "volume": 3202.0}, {"date": "2025-09-11", "close": 2.75, "volume": 164181.0}, {"date": "2025-09-12", "close": 2.95, "volume": 23553.0}, {"date": "2025-09-15", "close": 3.01, "volume": 4130.0}, {"date": "2025-09-16", "close": 3.09, "volume": 9199.0}, {"date": "2025-09-17", "close": 3.1, "volume": 6334.0}, {"date": "2025-09-18", "close": 3.04, "volume": 8368.0}, {"date": "2025-09-19", "close": 2.86, "volume": 7415.0}, {"date": "2025-09-22", "close": 2.94, "volume": 2098.0}, {"date": "2025-09-23", "close": 2.94, "volume": 5007.0}, {"date": "2025-09-24", "close": 3.15, "volume": 6579.0}, {"date": "2025-09-25", "close": 3.1248, "volume": 7756.0}, {"date": "2025-09-26", "close": 3.16, "volume": 6255.0}, {"date": "2025-09-29", "close": 3.1845, "volume": 5028.0}, {"date": "2025-09-30", "close": 3.18, "volume": 2959.0}, {"date": "2025-10-01", "close": 3.2652, "volume": 7043.0}, {"date": "2025-10-02", "close": 3.3083, "volume": 2452.0}, {"date": "2025-10-03", "close": 3.3, "volume": 6864.0}, {"date": "2025-10-06", "close": 3.22, "volume": 5403.0}, {"date": "2025-10-07", "close": 3.16, "volume": 2054.0}, {"date": "2025-10-08", "close": 3.28, "volume": 13149.0}, {"date": "2025-10-09", "close": 3.3, "volume": 5195.0}, {"date": "2025-10-10", "close": 3.2501, "volume": 1085.0}, {"date": "2025-10-13", "close": 3.47, "volume": 55646.0}, {"date": "2025-10-14", "close": 3.16, "volume": 15890.0}, {"date": "2025-10-15", "close": 3.2, "volume": 10069.0}, {"date": "2025-10-16", "close": 3.21, "volume": 1799.0}, {"date": "2025-10-17", "close": 3.1768, "volume": 2218.0}, {"date": "2025-10-20", "close": 3.2001, "volume": 6984.0}, {"date": "2025-10-21", "close": 3.29, "volume": 2169.0}, {"date": "2025-10-22", "close": 3.2567, "volume": 767.0}, {"date": "2025-10-23", "close": 3.23, "volume": 51356.0}, {"date": "2025-10-24", "close": 6.2, "volume": 21920570.0}, {"date": "2025-10-27", "close": 3.32, "volume": 1656066.0}, {"date": "2025-10-28", "close": 2.4, "volume": 814643.0}, {"date": "2025-10-29", "close": 3.01, "volume": 12973100.0}, {"date": "2025-10-30", "close": 2.87, "volume": 671162.0}, {"date": "2025-10-31", "close": 2.57, "volume": 296199.0}, {"date": "2025-11-03", "close": 2.56, "volume": 238791.0}, {"date": "2025-11-04", "close": 2.3, "volume": 269895.0}, {"date": "2025-11-05", "close": 2.46, "volume": 135586.0}, {"date": "2025-11-06", "close": 2.29, "volume": 247004.0}, {"date": "2025-11-07", "close": 2.3, "volume": 217323.0}, {"date": "2025-11-10", "close": 2.2, "volume": 73749.0}, {"date": "2025-11-11", "close": 2.2, "volume": 47301.0}, {"date": "2025-11-12", "close": 2.22, "volume": 63118.0}, {"date": "2025-11-13", "close": 2.18, "volume": 112453.0}, {"date": "2025-11-14", "close": 2.17, "volume": 58288.0}, {"date": "2025-11-17", "close": 2.06, "volume": 59566.0}, {"date": "2025-11-18", "close": 1.99, "volume": 131846.0}, {"date": "2025-11-19", "close": 1.77, "volume": 115828.0}, {"date": "2025-11-20", "close": 1.74, "volume": 147272.0}, {"date": "2025-11-21", "close": 1.68, "volume": 397745.0}, {"date": "2025-11-24", "close": 1.78, "volume": 278663.0}, {"date": "2025-11-25", "close": 1.92, "volume": 84110.0}, {"date": "2025-11-26", "close": 1.94, "volume": 93348.0}, {"date": "2025-11-28", "close": 2.01, "volume": 95423.0}, {"date": "2025-12-01", "close": 2.02, "volume": 81460.0}, {"date": "2025-12-02", "close": 1.93, "volume": 41603.0}, {"date": "2025-12-03", "close": 1.89, "volume": 72329.0}, {"date": "2025-12-04", "close": 1.86, "volume": 37989.0}, {"date": "2025-12-05", "close": 1.87, "volume": 30231.0}, {"date": "2025-12-08", "close": 1.81, "volume": 54422.0}, {"date": "2025-12-09", "close": 1.78, "volume": 102666.0}, {"date": "2025-12-10", "close": 1.75, "volume": 63561.0}, {"date": "2025-12-11", "close": 1.65, "volume": 69122.0}, {"date": "2025-12-12", "close": 1.41, "volume": 119398.0}, {"date": "2025-12-15", "close": 1.42, "volume": 379326.0}, {"date": "2025-12-16", "close": 1.32, "volume": 96571.0}, {"date": "2025-12-17", "close": 1.39, "volume": 110077.0}, {"date": "2025-12-18", "close": 1.48, "volume": 28599.0}, {"date": "2025-12-19", "close": 1.45, "volume": 237602.0}, {"date": "2025-12-22", "close": 1.47, "volume": 53543.0}, {"date": "2025-12-23", "close": 1.5, "volume": 122135.0}, {"date": "2025-12-24", "close": 1.46, "volume": 23005.0}, {"date": "2025-12-26", "close": 1.46, "volume": 50905.0}, {"date": "2025-12-29", "close": 1.4, "volume": 70945.0}, {"date": "2025-12-30", "close": 1.42, "volume": 155112.0}, {"date": "2025-12-31", "close": 1.49, "volume": 63341.0}, {"date": "2026-01-02", "close": 1.41, "volume": 165066.0}, {"date": "2026-01-05", "close": 1.44, "volume": 55523.0}, {"date": "2026-01-06", "close": 1.43, "volume": 41472.0}, {"date": "2026-01-07", "close": 1.41, "volume": 48976.0}, {"date": "2026-01-08", "close": 1.44, "volume": 62434.0}, {"date": "2026-01-09", "close": 1.42, "volume": 76904.0}, {"date": "2026-01-12", "close": 1.39, "volume": 77435.0}, {"date": "2026-01-13", "close": 1.42, "volume": 45014.0}, {"date": "2026-01-14", "close": 1.37, "volume": 59924.0}, {"date": "2026-01-15", "close": 1.38, "volume": 32557.0}, {"date": "2026-01-16", "close": 1.3, "volume": 80768.0}, {"date": "2026-01-20", "close": 1.35, "volume": 71454.0}, {"date": "2026-01-21", "close": 1.32, "volume": 31533.0}, {"date": "2026-01-22", "close": 1.34, "volume": 26638.0}, {"date": "2026-01-23", "close": 1.33, "volume": 49261.0}, {"date": "2026-01-26", "close": 1.3, "volume": 54168.0}, {"date": "2026-01-27", "close": 1.54, "volume": 57507010.0}, {"date": "2026-01-28", "close": 1.35, "volume": 976656.0}, {"date": "2026-01-29", "close": 1.17, "volume": 714616.0}, {"date": "2026-01-30", "close": 0.9864, "volume": 328692.0}, {"date": "2026-02-02", "close": 0.9851, "volume": 256964.0}, {"date": "2026-02-03", "close": 0.8838, "volume": 270804.0}, {"date": "2026-02-04", "close": 0.8726, "volume": 190707.0}, {"date": "2026-02-05", "close": 0.7378, "volume": 203467.0}, {"date": "2026-02-06", "close": 0.732, "volume": 359895.0}, {"date": "2026-02-09", "close": 0.8366, "volume": 265926.0}, {"date": "2026-02-10", "close": 0.92, "volume": 129588.0}, {"date": "2026-02-11", "close": 0.88, "volume": 95570.0}, {"date": "2026-02-12", "close": 0.89, "volume": 65592.0}, {"date": "2026-02-13", "close": 0.88, "volume": 20586.0}, {"date": "2026-02-17", "close": 0.9, "volume": 47056.0}, {"date": "2026-02-18", "close": 0.8931, "volume": 43005.0}, {"date": "2026-02-19", "close": 0.9168, "volume": 79511.0}, {"date": "2026-02-20", "close": 0.9996, "volume": 109768.0}, {"date": "2026-02-23", "close": 1.01, "volume": 199944.0}, {"date": "2026-02-24", "close": 0.9491, "volume": 82651.0}, {"date": "2026-02-25", "close": 1.0, "volume": 127377.0}, {"date": "2026-02-26", "close": 0.9601, "volume": 54013.0}, {"date": "2026-02-27", "close": 0.9907, "volume": 44597.0}, {"date": "2026-03-02", "close": 0.98, "volume": 23469.0}, {"date": "2026-03-03", "close": 0.9222, "volume": 44595.0}, {"date": "2026-03-04", "close": 0.9101, "volume": 38473.0}, {"date": "2026-03-05", "close": 0.9069, "volume": 20832.0}, {"date": "2026-03-06", "close": 0.8601, "volume": 64776.0}, {"date": "2026-03-09", "close": 0.8574, "volume": 16970.0}, {"date": "2026-03-10", "close": 0.8619, "volume": 37935.0}, {"date": "2026-03-11", "close": 0.88, "volume": 45568.0}, {"date": "2026-03-12", "close": 0.865, "volume": 37316.0}, {"date": "2026-03-13", "close": 0.88, "volume": 17110.0}, {"date": "2026-03-16", "close": 0.8504, "volume": 46467.0}, {"date": "2026-03-17", "close": 0.804, "volume": 45980.0}, {"date": "2026-03-18", "close": 0.69, "volume": 132004.0}, {"date": "2026-03-19", "close": 0.6252, "volume": 137588.0}, {"date": "2026-03-20", "close": 0.6306, "volume": 101921.0}, {"date": "2026-03-23", "close": 0.6655, "volume": 103948.0}, {"date": "2026-03-24", "close": 0.72, "volume": 47256.0}, {"date": "2026-03-25", "close": 0.7503, "volume": 91048.0}, {"date": "2026-03-26", "close": 0.828, "volume": 53617.0}, {"date": "2026-03-27", "close": 0.7097, "volume": 1160919.0}, {"date": "2026-03-30", "close": 0.63, "volume": 53361.0}, {"date": "2026-03-31", "close": 0.6719, "volume": 91752.0}, {"date": "2026-04-01", "close": 0.6971, "volume": 20002.0}, {"date": "2026-04-02", "close": 0.71, "volume": 36410.0}, {"date": "2026-04-06", "close": 0.6752, "volume": 26528.0}, {"date": "2026-04-07", "close": 0.6926, "volume": 51419.0}, {"date": "2026-04-08", "close": 0.7075, "volume": 46468.0}, {"date": "2026-04-09", "close": 0.679, "volume": 32770.0}, {"date": "2026-04-10", "close": 0.669, "volume": 31857.0}, {"date": "2026-04-13", "close": 0.6426, "volume": 72912.0}, {"date": "2026-04-14", "close": 0.6412, "volume": 40654.0}, {"date": "2026-04-15", "close": 0.7135, "volume": 70261.0}, {"date": "2026-04-16", "close": 0.7227, "volume": 44369.0}, {"date": "2026-04-17", "close": 0.7299, "volume": 39428.0}, {"date": "2026-04-20", "close": 0.7008, "volume": 50132.0}, {"date": "2026-04-21", "close": 0.69, "volume": 48194.0}, {"date": "2026-04-22", "close": 0.714, "volume": 23314.0}, {"date": "2026-04-23", "close": 0.7019, "volume": 46164.0}, {"date": "2026-04-24", "close": 0.7082, "volume": 44488.0}, {"date": "2026-04-27", "close": 0.7377, "volume": 61018.0}, {"date": "2026-04-28", "close": 0.7193, "volume": 30018.0}, {"date": "2026-04-29", "close": 0.705, "volume": 21881.0}, {"date": "2026-04-30", "close": 0.7112, "volume": 55941.0}, {"date": "2026-05-01", "close": 0.73, "volume": 21603.0}, {"date": "2026-05-04", "close": 0.6921, "volume": 22809.0}, {"date": "2026-05-05", "close": 0.67, "volume": 99262.0}, {"date": "2026-05-06", "close": 0.6899, "volume": 113519.0}, {"date": "2026-05-07", "close": 0.6402, "volume": 66156.0}, {"date": "2026-05-08", "close": 0.6261, "volume": 53682.0}, {"date": "2026-05-11", "close": 0.6297, "volume": 57638.0}, {"date": "2026-05-12", "close": 0.613, "volume": 24897.0}, {"date": "2026-05-13", "close": 0.5868, "volume": 59687.0}, {"date": "2026-05-14", "close": 0.63, "volume": 79900.0}, {"date": "2026-05-15", "close": 0.628, "volume": 28717.0}, {"date": "2026-05-18", "close": 0.6317, "volume": 35169.0}, {"date": "2026-05-19", "close": 0.6232, "volume": 24174.0}, {"date": "2026-05-20", "close": 0.6182, "volume": 38760.0}, {"date": "2026-05-21", "close": 0.59, "volume": 37425.0}, {"date": "2026-05-22", "close": 0.58, "volume": 61324.0}, {"date": "2026-05-26", "close": 0.5974, "volume": 30004.0}, {"date": "2026-05-27", "close": 0.8205, "volume": 8052546.0}, {"date": "2026-05-28", "close": 0.895, "volume": 1243432.0}, {"date": "2026-05-29", "close": 1.03, "volume": 836180.0}, {"date": "2026-06-01", "close": 1.65, "volume": 64614250.0}, {"date": "2026-06-02", "close": 2.2, "volume": 6074060.0}, {"date": "2026-06-03", "close": 2.11, "volume": 977017.0}, {"date": "2026-06-04", "close": 1.96, "volume": 934838.0}, {"date": "2026-06-05", "close": 2.04, "volume": 748287.0}, {"date": "2026-06-08", "close": 1.8, "volume": 423030.0}, {"date": "2026-06-09", "close": 1.6, "volume": 460542.0}, {"date": "2026-06-10", "close": 1.65, "volume": 516121.0}, {"date": "2026-06-11", "close": 1.92, "volume": 472860.0}, {"date": "2026-06-12", "close": 1.87, "volume": 275182.0}, {"date": "2026-06-15", "close": 1.8, "volume": 249549.0}, {"date": "2026-06-16", "close": 1.87, "volume": 357211.0}, {"date": "2026-06-17", "close": 1.84, "volume": 127831.0}, {"date": "2026-06-18", "close": 1.68, "volume": 138837.0}, {"date": "2026-06-22", "close": 1.92, "volume": 1489208.0}, {"date": "2026-06-23", "close": 1.84, "volume": 232525.0}, {"date": "2026-06-24", "close": 1.85, "volume": 254250.0}, {"date": "2026-06-25", "close": 1.73, "volume": 239117.0}, {"date": "2026-06-26", "close": 1.81, "volume": 162036.0}, {"date": "2026-06-29", "close": 1.8, "volume": 262741.0}, {"date": "2026-06-30", "close": 1.84, "volume": 157952.0}, {"date": "2026-07-01", "close": 1.75, "volume": 144750.0}, {"date": "2026-07-02", "close": 1.72, "volume": 92861.0}, {"date": "2026-07-06", "close": 1.68, "volume": 104167.0}, {"date": "2026-07-07", "close": 1.61, "volume": 79227.0}, {"date": "2026-07-08", "close": 1.53, "volume": 57232.0}, {"date": "2026-07-09", "close": 1.59, "volume": 54821.0}, {"date": "2026-07-10", "close": 1.5, "volume": 41636.0}, {"date": "2026-07-13", "close": 1.32, "volume": 95637.0}, {"date": "2026-07-14", "close": 1.25, "volume": 75979.0}, {"date": "2026-07-15", "close": 1.5, "volume": 237345.0}, {"date": "2026-07-16", "close": 1.44, "volume": 92670.0}, {"date": "2026-07-17", "close": 1.55, "volume": 104429.0}, {"date": "2026-07-20", "close": 1.58, "volume": 50890.0}, {"date": "2026-07-21", "close": 1.65, "volume": 68792.0}, {"date": "2026-07-22", "close": 1.64, "volume": 61512.0}, {"date": "2026-07-23", "close": 1.65, "volume": 112952.0}, {"date": "2026-07-24", "close": 1.59, "volume": 48322.0}, {"date": "2026-07-27", "close": 1.59, "volume": 37330.0}, {"date": "2026-07-28", "close": 1.57, "volume": 100517.0}, {"date": "2026-07-29", "close": 1.3, "volume": 98947.0}, {"date": "2026-07-30", "close": 1.51, "volume": 91877.0}, {"date": "2026-07-31", "close": 1.49, "volume": 41855.0}, {"date": "2026-08-03", "close": 1.41, "volume": 36314.0}, {"date": "2026-08-04", "close": 1.27, "volume": 108186.0}, {"date": "2026-08-05", "close": 1.33, "volume": 24389.0}, {"date": "2026-08-06", "close": 1.31, "volume": 55451.0}, {"date": "2026-08-07", "close": 1.3, "volume": 53976.0}, {"date": "2026-08-10", "close": 1.3, "volume": 37964.0}, {"date": "2026-08-11", "close": 1.3, "volume": 32388.0}, {"date": "2026-08-12", "close": 1.3, "volume": 38421.0}, {"date": "2026-08-13", "close": 1.3, "volume": 35182.0}, {"date": "2026-08-14", "close": 1.3, "volume": 26204.0}, {"date": "2026-08-17", "close": 1.26, "volume": 59790.0}, {"date": "2026-08-18", "close": 1.17, "volume": 40352.0}, {"date": "2026-08-19", "close": 1.22, "volume": 17696.0}, {"date": "2026-08-20", "close": 1.19, "volume": 33665.0}, {"date": "2026-08-21", "close": 1.26, "volume": 28509.0}, {"date": "2026-08-24", "close": 1.15, "volume": 43954.0}, {"date": "2026-08-25", "close": 1.15, "volume": 82788.0}, {"date": "2026-08-26", "close": 1.13, "volume": 41660.0}, {"date": "2026-08-27", "close": 0.9907, "volume": 89750.0}, {"date": "2026-08-28", "close": 1.0, "volume": 58851.0}, {"date": "2026-08-31", "close": 1.02, "volume": 24780.0}, {"date": "2026-09-01", "close": 1.01, "volume": 30153.0}, {"date": "2026-09-02", "close": 0.9781, "volume": 23447.0}, {"date": "2026-09-03", "close": 0.9505, "volume": 52237.0}, {"date": "2026-09-04", "close": 0.9601, "volume": 31642.0}, {"date": "2026-09-08", "close": 0.9911, "volume": 38146.0}, {"date": "2026-09-09", "close": 0.8725, "volume": 113124.0}, {"date": "2026-09-10", "close": 0.8613, "volume": 28955.0}, {"date": "2026-09-11", "close": 0.8408, "volume": 32895.0}, {"date": "2026-09-14", "close": 0.8314, "volume": 127206.0}, {"date": "2026-09-15", "close": 0.8301, "volume": 54313.0}, {"date": "2026-09-16", "close": 0.7413, "volume": 75944.0}, {"date": "2026-09-17", "close": 0.76, "volume": 40462.0}, {"date": "2026-09-18", "close": 0.7012, "volume": 78749.0}], "refreshing": true}