{"ticker": "IPSC", "overview": {"cik": "1850119", "ticker": "IPSC", "name": "Century Therapeutics, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001452429-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002001162-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001867305-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001867173-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001104659-26-106312", "price_sensitive": true}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006793", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002001162-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094533", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094523", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001867173-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074577", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001867305-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001867173-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0002001162-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0002039294-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001867172-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001543031-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002127581-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002100154-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001816465-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073429", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004611", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001867305-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001867173-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002001162-26-000010", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1615.3999999999996, "net": -1615.3999999999996, "insiders": 2, "first_date": "2026-09-08", "last_date": "2026-09-08"}, "metrics": {"ticker": "IPSC", "has_prices": true, "as_of": "2026-07-24", "last": 2.11, "prev_close": 2.17, "change": -0.06000000000000005, "change_pct": -0.027649769585253482, "session_volume": 678432.0, "vwap_5": 2.1749166548979906, "vwap_20": 2.3174638428523937, "vwap_60": 2.2924746963520986, "vwap_250": 1.6351030350865479, "high_52w": 2.94, "low_52w": 0.4645, "avg_volume_20": 2107114.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001452429-26-000005", "src": "INSIDERS", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Joseph Truitt", "who_key": "Truitt Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on IPSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1850119/000145242926000005/0001452429-26-000005-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001867173-26-000018", "src": "INSIDERS", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Douglas Carr", "who_key": "Carr Douglas", "role": "SVP Finance & Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 520.6999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider offloads $520 of IPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1867173/000186717326000018/0001867173-26-000018-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80139}, {"id": "0001867305-26-000012", "src": "INSIDERS", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Gregory Russotti", "who_key": "Russotti Gregory", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1094.6999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider trims $1K of IPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1867305/000186730526000012/0001867305-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80139}, {"id": "0002001162-26-000016", "src": "INSIDERS", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Brent Pfeiffenberger", "who_key": "Pfeiffenberger Brent", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 976.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on IPSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001162/000200116226000016/0002001162-26-000016-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85899}, {"id": "0002001162-26-000014", "src": "INSIDERS", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Brent Pfeiffenberger", "who_key": "Pfeiffenberger Brent", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 59850.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on IPSC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2001162/000200116226000014/0002001162-26-000014-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001493215-26-000100", "src": "13DG", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Century Therapeutics, Inc.", "who_key": "Century Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Century Therapeutics, Inc. takes a 7.1% passive stake in IPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1850119/0001493215-26-000100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000919574-26-003473", "src": "13DG", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Century Therapeutics, Inc.", "who_key": "Century Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Century Therapeutics, Inc. moves to a 3.3% passive stake in IPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1850119/0000919574-26-003473-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "recent_buys": [], "institutional": [{"id": "13DG-0001493215-26-000100", "src": "13DG", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Century Therapeutics, Inc.", "who_key": "Century Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Century Therapeutics, Inc. takes a 7.1% passive stake in IPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1850119/0001493215-26-000100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "13DG-0000919574-26-003473", "src": "13DG", "ticker": "IPSC", "cik": "1850119", "company": "Century Therapeutics, Inc.", "company_raw": "Century Therapeutics, Inc.", "who": "Century Therapeutics, Inc.", "who_key": "Century Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Century Therapeutics, Inc. moves to a 3.3% passive stake in IPSC", "source_url": "https://www.sec.gov/Archives/edgar/data/1850119/0000919574-26-003473-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "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": "Century Therapeutics, Inc. - Common Stock", "new_value": "Century Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001850119", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001850119", "applied": 1, "detected_at": "2026-10-25T10:20:26.732686"}]}, "key_people": [{"who": "Gregory Russotti", "who_key": "Russotti Gregory", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1094.6999999999998, "net": -1094.6999999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1094.6999999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867305/000186730526000012/0001867305-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 1094.6999999999998, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867305/000186730526000012/0001867305-26-000012-index.htm"}}, {"who": "Douglas Carr", "who_key": "Carr Douglas", "role": "SVP Finance & Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 520.6999999999999, "net": -520.6999999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 520.6999999999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867173/000186717326000018/0001867173-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 520.6999999999999, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1867173/000186717326000018/0001867173-26-000018-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -1615.3999999999996}], "announcements": [{"form": "3", "date": "2026-09-10", "title": "Initial insider holdings", "accession": "0001452429-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0002001162-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001867305-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001867173-26-000018", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001104659-26-106312", "price_sensitive": true}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006793", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0002001162-26-000014", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094533", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094523", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001867173-26-000016", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "FORM 8-K", "accession": "0001104659-26-074577", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001867305-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001867173-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0002001162-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0002039294-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001867172-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001543031-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002127581-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002100154-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001816465-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073429", "price_sensitive": true}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004611", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001867305-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001867173-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0002001162-26-000010", "price_sensitive": false}], "performance": {"ticker": "IPSC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 27.81, "volume": 341171.0}, {"date": "2021-07-28", "close": 28.25, "volume": 832123.0}, {"date": "2021-07-29", "close": 28.63, "volume": 477684.0}, {"date": "2021-07-30", "close": 29.15, "volume": 112469.0}, {"date": "2021-08-02", "close": 29.23, "volume": 116945.0}, {"date": "2021-08-03", "close": 29.71, "volume": 151617.0}, {"date": "2021-08-04", "close": 29.45, "volume": 68434.0}, {"date": "2021-08-05", "close": 30.25, "volume": 507407.0}, {"date": "2021-08-06", "close": 30.1, "volume": 272626.0}, {"date": "2021-08-09", "close": 30.9, "volume": 436469.0}, {"date": "2021-08-10", "close": 30.85, "volume": 363195.0}, {"date": "2021-08-11", "close": 31.1, "volume": 194693.0}, {"date": "2021-08-12", "close": 31.4, "volume": 214092.0}, {"date": "2021-08-13", "close": 31.93, "volume": 213834.0}, {"date": "2021-08-16", "close": 31.04, "volume": 279004.0}, {"date": "2021-08-17", "close": 30.06, "volume": 187795.0}, {"date": "2021-08-18", "close": 30.96, "volume": 168437.0}, {"date": "2021-08-19", "close": 30.17, "volume": 53885.0}, {"date": "2021-08-20", "close": 26.3, "volume": 145139.0}, {"date": "2021-08-23", "close": 24.06, "volume": 285357.0}, {"date": "2021-08-24", "close": 23.97, "volume": 125923.0}, {"date": "2021-08-25", "close": 23.49, "volume": 258177.0}, {"date": "2021-08-26", "close": 23.32, "volume": 105201.0}, {"date": "2021-08-27", "close": 23.46, "volume": 121892.0}, {"date": "2021-08-30", "close": 23.95, "volume": 171387.0}, {"date": "2021-08-31", "close": 24.8, "volume": 188066.0}, {"date": "2021-09-01", "close": 26.5, "volume": 104987.0}, {"date": "2021-09-02", "close": 26.4, "volume": 132443.0}, {"date": "2021-09-03", "close": 27.16, "volume": 114602.0}, {"date": "2021-09-07", "close": 26.16, "volume": 130693.0}, {"date": "2021-09-08", "close": 23.43, "volume": 179962.0}, {"date": "2021-09-09", "close": 25.38, "volume": 155762.0}, {"date": "2021-09-10", "close": 26.98, "volume": 111558.0}, {"date": "2021-09-13", "close": 27.72, "volume": 92229.0}, {"date": "2021-09-14", "close": 28.37, "volume": 141229.0}, {"date": "2021-09-15", "close": 28.8, "volume": 147673.0}, {"date": "2021-09-16", "close": 29.25, "volume": 159868.0}, {"date": "2021-09-17", "close": 24.76, "volume": 1672264.0}, {"date": "2021-09-20", "close": 21.73, "volume": 240237.0}, {"date": "2021-09-21", "close": 20.8, "volume": 205067.0}, {"date": "2021-09-22", "close": 20.9, "volume": 127769.0}, {"date": "2021-09-23", "close": 22.43, "volume": 60697.0}, {"date": "2021-09-24", "close": 23.03, "volume": 76409.0}, {"date": "2021-09-27", "close": 24.23, "volume": 126825.0}, {"date": "2021-09-28", "close": 24.37, "volume": 149688.0}, {"date": "2021-09-29", "close": 23.53, "volume": 54039.0}, {"date": "2021-09-30", "close": 25.16, "volume": 88220.0}, {"date": "2021-10-01", "close": 23.01, "volume": 118894.0}, {"date": "2021-10-04", "close": 22.59, "volume": 30719.0}, {"date": "2021-10-05", "close": 22.64, "volume": 38716.0}, {"date": "2021-10-06", "close": 21.7, "volume": 63306.0}, {"date": "2021-10-07", "close": 20.8, "volume": 67528.0}, {"date": "2021-10-08", "close": 17.73, "volume": 142814.0}, {"date": "2021-10-11", "close": 16.36, "volume": 186335.0}, {"date": "2021-10-12", "close": 17.67, "volume": 226844.0}, {"date": "2021-10-13", "close": 17.78, "volume": 200741.0}, {"date": "2021-10-14", "close": 19.53, "volume": 55933.0}, {"date": "2021-10-15", "close": 19.31, "volume": 89196.0}, {"date": "2021-10-18", "close": 19.46, "volume": 57076.0}, {"date": "2021-10-19", "close": 19.92, "volume": 28152.0}, {"date": "2021-10-20", "close": 20.02, "volume": 64713.0}, {"date": "2021-10-21", "close": 19.86, "volume": 61918.0}, {"date": "2021-10-22", "close": 20.07, "volume": 73568.0}, {"date": "2021-10-25", "close": 21.31, "volume": 54256.0}, {"date": "2021-10-26", "close": 20.97, "volume": 108939.0}, {"date": "2021-10-27", "close": 21.02, "volume": 62563.0}, {"date": "2021-10-28", "close": 21.84, "volume": 35962.0}, {"date": "2021-10-29", "close": 22.47, "volume": 83599.0}, {"date": "2021-11-01", "close": 22.63, "volume": 71964.0}, {"date": "2021-11-02", "close": 23.62, "volume": 45041.0}, {"date": "2021-11-03", "close": 23.21, "volume": 110164.0}, {"date": "2021-11-04", "close": 23.62, "volume": 33492.0}, {"date": "2021-11-05", "close": 23.45, "volume": 56634.0}, {"date": "2021-11-08", "close": 22.41, "volume": 86606.0}, {"date": "2021-11-09", "close": 21.39, "volume": 66141.0}, {"date": "2021-11-10", "close": 21.01, "volume": 97142.0}, {"date": "2021-11-11", "close": 20.94, "volume": 135891.0}, {"date": "2021-11-12", "close": 20.85, "volume": 109381.0}, {"date": "2021-11-15", "close": 21.04, "volume": 91904.0}, {"date": "2021-11-16", "close": 21.4, "volume": 64295.0}, {"date": "2021-11-17", "close": 20.95, "volume": 48061.0}, {"date": "2021-11-18", "close": 20.95, "volume": 82841.0}, {"date": "2021-11-19", "close": 20.61, "volume": 92608.0}, {"date": "2021-11-22", "close": 16.99, "volume": 122434.0}, {"date": "2021-11-23", "close": 17.71, "volume": 124190.0}, {"date": "2021-11-24", "close": 17.95, "volume": 60909.0}, {"date": "2021-11-26", "close": 17.2, "volume": 48163.0}, {"date": "2021-11-29", "close": 17.04, "volume": 102994.0}, {"date": "2021-11-30", "close": 19.11, "volume": 234931.0}, {"date": "2021-12-01", "close": 16.49, "volume": 103441.0}, {"date": "2021-12-02", "close": 15.66, "volume": 153334.0}, {"date": "2021-12-03", "close": 15.23, "volume": 142008.0}, {"date": "2021-12-06", "close": 15.71, "volume": 114159.0}, {"date": "2021-12-07", "close": 16.06, "volume": 61415.0}, {"date": "2021-12-08", "close": 15.09, "volume": 140250.0}, {"date": "2021-12-09", "close": 14.98, "volume": 105858.0}, {"date": "2021-12-10", "close": 14.44, "volume": 102034.0}, {"date": "2021-12-13", "close": 14.1, "volume": 226689.0}, {"date": "2021-12-14", "close": 13.93, "volume": 168342.0}, {"date": "2021-12-15", "close": 14.78, "volume": 213359.0}, {"date": "2021-12-16", "close": 15.27, "volume": 141576.0}, {"date": "2021-12-17", "close": 16.63, "volume": 361355.0}, {"date": "2021-12-20", "close": 16.05, "volume": 98721.0}, {"date": "2021-12-21", "close": 16.41, "volume": 66297.0}, {"date": "2021-12-22", "close": 17.24, "volume": 82429.0}, {"date": "2021-12-23", "close": 18.17, "volume": 177363.0}, {"date": "2021-12-27", "close": 15.08, "volume": 269868.0}, {"date": "2021-12-28", "close": 15.09, "volume": 93730.0}, {"date": "2021-12-29", "close": 14.56, "volume": 83645.0}, {"date": "2021-12-30", "close": 15.33, "volume": 100239.0}, {"date": "2021-12-31", "close": 15.86, "volume": 87294.0}, {"date": "2022-01-03", "close": 15.92, "volume": 46762.0}, {"date": "2022-01-04", "close": 15.22, "volume": 28634.0}, {"date": "2022-01-05", "close": 14.27, "volume": 134860.0}, {"date": "2022-01-06", "close": 13.14, "volume": 150385.0}, {"date": "2022-01-07", "close": 13.22, "volume": 45901.0}, {"date": "2022-01-10", "close": 15.14, "volume": 295223.0}, {"date": "2022-01-11", "close": 15.23, "volume": 81478.0}, {"date": "2022-01-12", "close": 15.32, "volume": 70384.0}, {"date": "2022-01-13", "close": 14.4, "volume": 99704.0}, {"date": "2022-01-14", "close": 14.49, "volume": 74882.0}, {"date": "2022-01-18", "close": 12.92, "volume": 244582.0}, {"date": "2022-01-19", "close": 13.18, "volume": 127883.0}, {"date": "2022-01-20", "close": 13.12, "volume": 73648.0}, {"date": "2022-01-21", "close": 13.2, "volume": 71822.0}, {"date": "2022-01-24", "close": 13.89, "volume": 148131.0}, {"date": "2022-01-25", "close": 13.15, "volume": 125552.0}, {"date": "2022-01-26", "close": 12.65, "volume": 220117.0}, {"date": "2022-01-27", "close": 12.98, "volume": 143957.0}, {"date": "2022-01-28", "close": 13.03, "volume": 123702.0}, {"date": "2022-01-31", "close": 13.03, "volume": 92012.0}, {"date": "2022-02-01", "close": 12.38, "volume": 221644.0}, {"date": "2022-02-02", "close": 12.02, "volume": 107093.0}, {"date": "2022-02-03", "close": 11.64, "volume": 110204.0}, {"date": "2022-02-04", "close": 11.92, "volume": 205484.0}, {"date": "2022-02-07", "close": 12.38, "volume": 111313.0}, {"date": "2022-02-08", "close": 12.48, "volume": 68508.0}, {"date": "2022-02-09", "close": 12.63, "volume": 74825.0}, {"date": "2022-02-10", "close": 12.15, "volume": 163992.0}, {"date": "2022-02-11", "close": 12.15, "volume": 89770.0}, {"date": "2022-02-14", "close": 11.95, "volume": 165754.0}, {"date": "2022-02-15", "close": 12.95, "volume": 94658.0}, {"date": "2022-02-16", "close": 12.53, "volume": 106008.0}, {"date": "2022-02-17", "close": 12.57, "volume": 139879.0}, {"date": "2022-02-18", "close": 12.2, "volume": 214861.0}, {"date": "2022-02-22", "close": 12.21, "volume": 106209.0}, {"date": "2022-02-23", "close": 12.2, "volume": 96259.0}, {"date": "2022-02-24", "close": 13.14, "volume": 66709.0}, {"date": "2022-02-25", "close": 13.21, "volume": 92024.0}, {"date": "2022-02-28", "close": 14.1, "volume": 169809.0}, {"date": "2022-03-01", "close": 14.1, "volume": 112335.0}, {"date": "2022-03-02", "close": 15.27, "volume": 95735.0}, {"date": "2022-03-03", "close": 13.77, "volume": 93738.0}, {"date": "2022-03-04", "close": 13.42, "volume": 87526.0}, {"date": "2022-03-07", "close": 13.81, "volume": 88294.0}, {"date": "2022-03-08", "close": 13.66, "volume": 72204.0}, {"date": "2022-03-09", "close": 14.87, "volume": 52205.0}, {"date": "2022-03-10", "close": 14.77, "volume": 46182.0}, {"date": "2022-03-11", "close": 14.29, "volume": 51449.0}, {"date": "2022-03-14", "close": 13.3, "volume": 51035.0}, {"date": "2022-03-15", "close": 13.32, "volume": 58847.0}, {"date": "2022-03-16", "close": 13.19, "volume": 110316.0}, {"date": "2022-03-17", "close": 13.06, "volume": 139877.0}, {"date": "2022-03-18", "close": 12.96, "volume": 831105.0}, {"date": "2022-03-21", "close": 11.62, "volume": 234911.0}, {"date": "2022-03-22", "close": 12.25, "volume": 169681.0}, {"date": "2022-03-23", "close": 12.74, "volume": 82380.0}, {"date": "2022-03-24", "close": 13.5, "volume": 44611.0}, {"date": "2022-03-25", "close": 13.3, "volume": 54328.0}, {"date": "2022-03-28", "close": 12.53, "volume": 50342.0}, {"date": "2022-03-29", "close": 12.53, "volume": 63957.0}, {"date": "2022-03-30", "close": 12.35, "volume": 118722.0}, {"date": "2022-03-31", "close": 12.59, "volume": 100943.0}, {"date": "2022-04-01", "close": 12.25, "volume": 127995.0}, {"date": "2022-04-04", "close": 12.34, "volume": 45227.0}, {"date": "2022-04-05", "close": 12.02, "volume": 46721.0}, {"date": "2022-04-06", "close": 11.97, "volume": 47488.0}, {"date": "2022-04-07", "close": 11.75, "volume": 45906.0}, {"date": "2022-04-08", "close": 11.52, "volume": 40802.0}, {"date": "2022-04-11", "close": 11.27, "volume": 58826.0}, {"date": "2022-04-12", "close": 10.87, "volume": 62811.0}, {"date": "2022-04-13", "close": 11.49, "volume": 43485.0}, {"date": "2022-04-14", "close": 11.32, "volume": 30162.0}, {"date": "2022-04-18", "close": 11.06, "volume": 50787.0}, {"date": "2022-04-19", "close": 11.26, "volume": 57128.0}, {"date": "2022-04-20", "close": 11.63, "volume": 89011.0}, {"date": "2022-04-21", "close": 11.69, "volume": 57273.0}, {"date": "2022-04-22", "close": 11.79, "volume": 80824.0}, {"date": "2022-04-25", "close": 12.43, "volume": 43326.0}, {"date": "2022-04-26", "close": 11.9, "volume": 72171.0}, {"date": "2022-04-27", "close": 12.3, "volume": 63693.0}, {"date": "2022-04-28", "close": 12.03, "volume": 113031.0}, {"date": "2022-04-29", "close": 12.02, "volume": 74913.0}, {"date": "2022-05-02", "close": 12.31, "volume": 67881.0}, {"date": "2022-05-03", "close": 12.39, "volume": 72459.0}, {"date": "2022-05-04", "close": 12.4, "volume": 102614.0}, {"date": "2022-05-05", "close": 10.66, "volume": 142176.0}, {"date": "2022-05-06", "close": 8.57, "volume": 203970.0}, {"date": "2022-05-09", "close": 8.37, "volume": 134380.0}, {"date": "2022-05-10", "close": 9.04, "volume": 159916.0}, {"date": "2022-05-11", "close": 8.08, "volume": 156880.0}, {"date": "2022-05-12", "close": 8.05, "volume": 164803.0}, {"date": "2022-05-13", "close": 8.07, "volume": 121275.0}, {"date": "2022-05-16", "close": 8.86, "volume": 78035.0}, {"date": "2022-05-17", "close": 9.08, "volume": 76890.0}, {"date": "2022-05-18", "close": 8.79, "volume": 63246.0}, {"date": "2022-05-19", "close": 8.4, "volume": 93567.0}, {"date": "2022-05-20", "close": 8.51, "volume": 90302.0}, {"date": "2022-05-23", "close": 8.86, "volume": 76686.0}, {"date": "2022-05-24", "close": 8.37, "volume": 48455.0}, {"date": "2022-05-25", "close": 8.34, "volume": 68581.0}, {"date": "2022-05-26", "close": 8.39, "volume": 62142.0}, {"date": "2022-05-27", "close": 8.85, "volume": 46723.0}, {"date": "2022-05-31", "close": 8.69, "volume": 62538.0}, {"date": "2022-06-01", "close": 8.8, "volume": 38605.0}, {"date": "2022-06-02", "close": 8.59, "volume": 57008.0}, {"date": "2022-06-03", "close": 8.04, "volume": 154531.0}, {"date": "2022-06-06", "close": 8.33, "volume": 80489.0}, {"date": "2022-06-07", "close": 8.83, "volume": 49906.0}, {"date": "2022-06-08", "close": 8.67, "volume": 53589.0}, {"date": "2022-06-09", "close": 8.56, "volume": 40056.0}, {"date": "2022-06-10", "close": 8.5, "volume": 72788.0}, {"date": "2022-06-13", "close": 7.96, "volume": 72993.0}, {"date": "2022-06-14", "close": 8.49, "volume": 101697.0}, {"date": "2022-06-15", "close": 8.61, "volume": 117506.0}, {"date": "2022-06-16", "close": 8.02, "volume": 211831.0}, {"date": "2022-06-17", "close": 8.57, "volume": 181922.0}, {"date": "2022-06-21", "close": 9.05, "volume": 145090.0}, {"date": "2022-06-22", "close": 9.38, "volume": 199307.0}, {"date": "2022-06-23", "close": 9.7, "volume": 183929.0}, {"date": "2022-06-24", "close": 9.08, "volume": 701337.0}, {"date": "2022-06-27", "close": 8.32, "volume": 50542.0}, {"date": "2022-06-28", "close": 8.15, "volume": 119042.0}, {"date": "2022-06-29", "close": 8.07, "volume": 86642.0}, {"date": "2022-06-30", "close": 8.4, "volume": 51589.0}, {"date": "2022-07-01", "close": 8.79, "volume": 36263.0}, {"date": "2022-07-05", "close": 9.15, "volume": 104249.0}, {"date": "2022-07-06", "close": 9.24, "volume": 71573.0}, {"date": "2022-07-07", "close": 9.4, "volume": 86252.0}, {"date": "2022-07-08", "close": 9.42, "volume": 142936.0}, {"date": "2022-07-11", "close": 8.57, "volume": 58181.0}, {"date": "2022-07-12", "close": 8.88, "volume": 94675.0}, {"date": "2022-07-13", "close": 9.38, "volume": 285272.0}, {"date": "2022-07-14", "close": 9.24, "volume": 220242.0}, {"date": "2022-07-15", "close": 10.6, "volume": 290751.0}, {"date": "2022-07-18", "close": 10.14, "volume": 71596.0}, {"date": "2022-07-19", "close": 10.69, "volume": 44152.0}, {"date": "2022-07-20", "close": 10.9, "volume": 86907.0}, {"date": "2022-07-21", "close": 10.73, "volume": 28406.0}, {"date": "2022-07-22", "close": 10.21, "volume": 34794.0}, {"date": "2022-07-25", "close": 10.48, "volume": 35024.0}, {"date": "2022-07-26", "close": 10.36, "volume": 37021.0}, {"date": "2022-07-27", "close": 10.7, "volume": 39757.0}, {"date": "2022-07-28", "close": 10.84, "volume": 53015.0}, {"date": "2022-07-29", "close": 10.57, "volume": 70172.0}, {"date": "2022-08-01", "close": 10.4, "volume": 111004.0}, {"date": "2022-08-02", "close": 10.89, "volume": 79200.0}, {"date": "2022-08-03", "close": 10.85, "volume": 64094.0}, {"date": "2022-08-04", "close": 11.78, "volume": 96713.0}, {"date": "2022-08-05", "close": 11.69, "volume": 71074.0}, {"date": "2022-08-08", "close": 12.2, "volume": 114859.0}, {"date": "2022-08-09", "close": 13.1, "volume": 714759.0}, {"date": "2022-08-10", "close": 11.58, "volume": 152489.0}, {"date": "2022-08-11", "close": 11.15, "volume": 140768.0}, {"date": "2022-08-12", "close": 12.15, "volume": 97395.0}, {"date": "2022-08-15", "close": 12.82, "volume": 90211.0}, {"date": "2022-08-16", "close": 12.25, "volume": 42549.0}, {"date": "2022-08-17", "close": 12.02, "volume": 28170.0}, {"date": "2022-08-18", "close": 11.83, "volume": 26093.0}, {"date": "2022-08-19", "close": 11.48, "volume": 27821.0}, {"date": "2022-08-22", "close": 10.48, "volume": 78611.0}, {"date": "2022-08-23", "close": 10.69, "volume": 95299.0}, {"date": "2022-08-24", "close": 11.0, "volume": 40863.0}, {"date": "2022-08-25", "close": 10.96, "volume": 465728.0}, {"date": "2022-08-26", "close": 10.37, "volume": 45762.0}, {"date": "2022-08-29", "close": 10.17, "volume": 68261.0}, {"date": "2022-08-30", "close": 9.9, "volume": 66484.0}, {"date": "2022-08-31", "close": 10.52, "volume": 26897.0}, {"date": "2022-09-01", "close": 10.6, "volume": 44197.0}, {"date": "2022-09-02", "close": 10.48, "volume": 254928.0}, {"date": "2022-09-06", "close": 10.45, "volume": 52210.0}, {"date": "2022-09-07", "close": 10.95, "volume": 80209.0}, {"date": "2022-09-08", "close": 11.23, "volume": 62246.0}, {"date": "2022-09-09", "close": 11.4, "volume": 48524.0}, {"date": "2022-09-12", "close": 11.37, "volume": 46824.0}, {"date": "2022-09-13", "close": 10.7, "volume": 69151.0}, {"date": "2022-09-14", "close": 10.66, "volume": 49616.0}, {"date": "2022-09-15", "close": 10.51, "volume": 75344.0}, {"date": "2022-09-16", "close": 9.88, "volume": 469641.0}, {"date": "2022-09-19", "close": 10.11, "volume": 87276.0}, {"date": "2022-09-20", "close": 9.64, "volume": 153652.0}, {"date": "2022-09-21", "close": 9.41, "volume": 77598.0}, {"date": "2022-09-22", "close": 9.49, "volume": 44191.0}, {"date": "2022-09-23", "close": 9.52, "volume": 196981.0}, {"date": "2022-09-26", "close": 9.36, "volume": 56796.0}, {"date": "2022-09-27", "close": 9.65, "volume": 105738.0}, {"date": "2022-09-28", "close": 10.15, "volume": 263782.0}, {"date": "2022-09-29", "close": 10.01, "volume": 42929.0}, {"date": "2022-09-30", "close": 9.89, "volume": 56583.0}, {"date": "2022-10-03", "close": 10.04, "volume": 40387.0}, {"date": "2022-10-04", "close": 9.92, "volume": 48119.0}, {"date": "2022-10-05", "close": 10.01, "volume": 31427.0}, {"date": "2022-10-06", "close": 10.12, "volume": 22240.0}, {"date": "2022-10-07", "close": 9.44, "volume": 41939.0}, {"date": "2022-10-10", "close": 9.32, "volume": 46997.0}, {"date": "2022-10-11", "close": 10.05, "volume": 91159.0}, {"date": "2022-10-12", "close": 10.17, "volume": 48726.0}, {"date": "2022-10-13", "close": 10.19, "volume": 57583.0}, {"date": "2022-10-14", "close": 9.63, "volume": 42248.0}, {"date": "2022-10-17", "close": 9.84, "volume": 96755.0}, {"date": "2022-10-18", "close": 9.86, "volume": 75499.0}, {"date": "2022-10-19", "close": 9.75, "volume": 136542.0}, {"date": "2022-10-20", "close": 9.74, "volume": 62754.0}, {"date": "2022-10-21", "close": 10.22, "volume": 75740.0}, {"date": "2022-10-24", "close": 10.46, "volume": 65725.0}, {"date": "2022-10-25", "close": 10.45, "volume": 76967.0}, {"date": "2022-10-26", "close": 10.33, "volume": 37340.0}, {"date": "2022-10-27", "close": 10.18, "volume": 39013.0}, {"date": "2022-10-28", "close": 10.78, "volume": 76917.0}, {"date": "2022-10-31", "close": 10.5, "volume": 59646.0}, {"date": "2022-11-01", "close": 10.72, "volume": 27378.0}, {"date": "2022-11-02", "close": 10.33, "volume": 60582.0}, {"date": "2022-11-03", "close": 10.29, "volume": 66394.0}, {"date": "2022-11-04", "close": 10.35, "volume": 91385.0}, {"date": "2022-11-07", "close": 10.29, "volume": 75691.0}, {"date": "2022-11-08", "close": 10.3, "volume": 63612.0}, {"date": "2022-11-09", "close": 10.06, "volume": 87273.0}, {"date": "2022-11-10", "close": 11.58, "volume": 204515.0}, {"date": "2022-11-11", "close": 11.0, "volume": 81800.0}, {"date": "2022-11-14", "close": 10.75, "volume": 59864.0}, {"date": "2022-11-15", "close": 10.1, "volume": 159273.0}, {"date": "2022-11-16", "close": 10.19, "volume": 503953.0}, {"date": "2022-11-17", "close": 10.67, "volume": 111413.0}, {"date": "2022-11-18", "close": 10.94, "volume": 37499.0}, {"date": "2022-11-21", "close": 10.31, "volume": 32483.0}, {"date": "2022-11-22", "close": 10.85, "volume": 27094.0}, {"date": "2022-11-23", "close": 10.68, "volume": 26316.0}, {"date": "2022-11-25", "close": 10.53, "volume": 15443.0}, {"date": "2022-11-28", "close": 10.35, "volume": 44658.0}, {"date": "2022-11-29", "close": 10.33, "volume": 48629.0}, {"date": "2022-11-30", "close": 10.5, "volume": 104505.0}, {"date": "2022-12-01", "close": 10.56, "volume": 46213.0}, {"date": "2022-12-02", "close": 10.9, "volume": 54217.0}, {"date": "2022-12-05", "close": 10.25, "volume": 104685.0}, {"date": "2022-12-06", "close": 9.71, "volume": 39272.0}, {"date": "2022-12-07", "close": 9.28, "volume": 55425.0}, {"date": "2022-12-08", "close": 9.49, "volume": 52692.0}, {"date": "2022-12-09", "close": 9.27, "volume": 96475.0}, {"date": "2022-12-12", "close": 8.81, "volume": 232400.0}, {"date": "2022-12-13", "close": 8.73, "volume": 751621.0}, {"date": "2022-12-14", "close": 8.46, "volume": 96355.0}, {"date": "2022-12-15", "close": 8.13, "volume": 41961.0}, {"date": "2022-12-16", "close": 7.34, "volume": 154293.0}, {"date": "2022-12-19", "close": 6.97, "volume": 68985.0}, {"date": "2022-12-20", "close": 6.42, "volume": 145837.0}, {"date": "2022-12-21", "close": 6.09, "volume": 156311.0}, {"date": "2022-12-22", "close": 5.97, "volume": 109051.0}, {"date": "2022-12-23", "close": 5.67, "volume": 187898.0}, {"date": "2022-12-27", "close": 5.28, "volume": 183403.0}, {"date": "2022-12-28", "close": 5.25, "volume": 337246.0}, {"date": "2022-12-29", "close": 4.84, "volume": 453849.0}, {"date": "2022-12-30", "close": 5.13, "volume": 285580.0}, {"date": "2023-01-03", "close": 4.97, "volume": 194587.0}, {"date": "2023-01-04", "close": 4.97, "volume": 100632.0}, {"date": "2023-01-05", "close": 4.84, "volume": 144174.0}, {"date": "2023-01-06", "close": 4.92, "volume": 194592.0}, {"date": "2023-01-09", "close": 4.78, "volume": 108774.0}, {"date": "2023-01-10", "close": 4.67, "volume": 153733.0}, {"date": "2023-01-11", "close": 4.59, "volume": 123862.0}, {"date": "2023-01-12", "close": 4.8, "volume": 240627.0}, {"date": "2023-01-13", "close": 4.89, "volume": 216049.0}, {"date": "2023-01-17", "close": 4.53, "volume": 250149.0}, {"date": "2023-01-18", "close": 4.52, "volume": 339637.0}, {"date": "2023-01-19", "close": 4.5, "volume": 192330.0}, {"date": "2023-01-20", "close": 4.61, "volume": 137469.0}, {"date": "2023-01-23", "close": 4.53, "volume": 175569.0}, {"date": "2023-01-24", "close": 4.64, "volume": 268480.0}, {"date": "2023-01-25", "close": 4.68, "volume": 235377.0}, {"date": "2023-01-26", "close": 4.55, "volume": 118482.0}, {"date": "2023-01-27", "close": 4.63, "volume": 99934.0}, {"date": "2023-01-30", "close": 4.51, "volume": 123661.0}, {"date": "2023-01-31", "close": 4.57, "volume": 120661.0}, {"date": "2023-02-01", "close": 4.52, "volume": 695823.0}, {"date": "2023-02-02", "close": 4.64, "volume": 244704.0}, {"date": "2023-02-03", "close": 4.84, "volume": 238660.0}, {"date": "2023-02-06", "close": 4.67, "volume": 114275.0}, {"date": "2023-02-07", "close": 4.76, "volume": 101533.0}, {"date": "2023-02-08", "close": 4.65, "volume": 112685.0}, {"date": "2023-02-09", "close": 4.61, "volume": 185364.0}, {"date": "2023-02-10", "close": 4.5, "volume": 170064.0}, {"date": "2023-02-13", "close": 4.55, "volume": 752651.0}, {"date": "2023-02-14", "close": 4.56, "volume": 351728.0}, {"date": "2023-02-15", "close": 4.5, "volume": 149389.0}, {"date": "2023-02-16", "close": 4.45, "volume": 792246.0}, {"date": "2023-02-17", "close": 4.77, "volume": 347521.0}, {"date": "2023-02-21", "close": 4.55, "volume": 224473.0}, {"date": "2023-02-22", "close": 4.52, "volume": 138317.0}, {"date": "2023-02-23", "close": 4.49, "volume": 141500.0}, {"date": "2023-02-24", "close": 4.46, "volume": 238158.0}, {"date": "2023-02-27", "close": 4.54, "volume": 139056.0}, {"date": "2023-02-28", "close": 4.51, "volume": 183270.0}, {"date": "2023-03-01", "close": 4.5, "volume": 169929.0}, {"date": "2023-03-02", "close": 4.49, "volume": 124780.0}, {"date": "2023-03-03", "close": 4.71, "volume": 136456.0}, {"date": "2023-03-06", "close": 5.11, "volume": 313475.0}, {"date": "2023-03-07", "close": 5.08, "volume": 213777.0}, {"date": "2023-03-08", "close": 4.51, "volume": 355495.0}, {"date": "2023-03-09", "close": 3.93, "volume": 401364.0}, {"date": "2023-03-10", "close": 3.66, "volume": 271378.0}, {"date": "2023-03-13", "close": 3.76, "volume": 217194.0}, {"date": "2023-03-14", "close": 3.98, "volume": 163016.0}, {"date": "2023-03-15", "close": 4.03, "volume": 90613.0}, {"date": "2023-03-16", "close": 3.98, "volume": 175764.0}, {"date": "2023-03-17", "close": 3.86, "volume": 205996.0}, {"date": "2023-03-20", "close": 3.94, "volume": 87733.0}, {"date": "2023-03-21", "close": 3.76, "volume": 253145.0}, {"date": "2023-03-22", "close": 3.56, "volume": 252024.0}, {"date": "2023-03-23", "close": 3.49, "volume": 214158.0}, {"date": "2023-03-24", "close": 3.65, "volume": 157115.0}, {"date": "2023-03-27", "close": 3.63, "volume": 92009.0}, {"date": "2023-03-28", "close": 3.46, "volume": 101978.0}, {"date": "2023-03-29", "close": 3.53, "volume": 71527.0}, {"date": "2023-03-30", "close": 3.4, "volume": 79832.0}, {"date": "2023-03-31", "close": 3.47, "volume": 299381.0}, {"date": "2023-04-03", "close": 3.44, "volume": 105505.0}, {"date": "2023-04-04", "close": 3.19, "volume": 286542.0}, {"date": "2023-04-05", "close": 3.21, "volume": 92923.0}, {"date": "2023-04-06", "close": 3.31, "volume": 124834.0}, {"date": "2023-04-10", "close": 3.23, "volume": 67258.0}, {"date": "2023-04-11", "close": 3.16, "volume": 76816.0}, {"date": "2023-04-12", "close": 2.91, "volume": 199490.0}, {"date": "2023-04-13", "close": 3.16, "volume": 178967.0}, {"date": "2023-04-14", "close": 3.11, "volume": 70079.0}, {"date": "2023-04-17", "close": 3.15, "volume": 55738.0}, {"date": "2023-04-18", "close": 3.08, "volume": 45679.0}, {"date": "2023-04-19", "close": 3.15, "volume": 85589.0}, {"date": "2023-04-20", "close": 3.1, "volume": 92505.0}, {"date": "2023-04-21", "close": 3.04, "volume": 62459.0}, {"date": "2023-04-24", "close": 3.03, "volume": 44504.0}, {"date": "2023-04-25", "close": 3.09, "volume": 70278.0}, {"date": "2023-04-26", "close": 3.17, "volume": 52052.0}, {"date": "2023-04-27", "close": 3.14, "volume": 30809.0}, {"date": "2023-04-28", "close": 3.13, "volume": 80752.0}, {"date": "2023-05-01", "close": 3.21, "volume": 67409.0}, {"date": "2023-05-02", "close": 3.12, "volume": 46703.0}, {"date": "2023-05-03", "close": 3.2, "volume": 60713.0}, {"date": "2023-05-04", "close": 3.1, "volume": 93433.0}, {"date": "2023-05-05", "close": 3.1, "volume": 52285.0}, {"date": "2023-05-08", "close": 3.23, "volume": 88847.0}, {"date": "2023-05-09", "close": 3.3, "volume": 33795.0}, {"date": "2023-05-10", "close": 3.43, "volume": 131156.0}, {"date": "2023-05-11", "close": 3.37, "volume": 57139.0}, {"date": "2023-05-12", "close": 3.28, "volume": 46734.0}, {"date": "2023-05-15", "close": 3.31, "volume": 60809.0}, {"date": "2023-05-16", "close": 3.18, "volume": 53394.0}, {"date": "2023-05-17", "close": 3.1, "volume": 69931.0}, {"date": "2023-05-18", "close": 3.19, "volume": 35218.0}, {"date": "2023-05-19", "close": 3.21, "volume": 34028.0}, {"date": "2023-05-22", "close": 3.375, "volume": 88920.0}, {"date": "2023-05-23", "close": 3.42, "volume": 249559.0}, {"date": "2023-05-24", "close": 3.23, "volume": 42802.0}, {"date": "2023-05-25", "close": 3.19, "volume": 58806.0}, {"date": "2023-05-26", "close": 3.03, "volume": 72162.0}, {"date": "2023-05-30", "close": 3.05, "volume": 180028.0}, {"date": "2023-05-31", "close": 3.18, "volume": 78822.0}, {"date": "2023-06-01", "close": 3.17, "volume": 47234.0}, {"date": "2023-06-02", "close": 3.3, "volume": 79169.0}, {"date": "2023-06-05", "close": 3.16, "volume": 121614.0}, {"date": "2023-06-06", "close": 3.2, "volume": 94242.0}, {"date": "2023-06-07", "close": 3.38, "volume": 127679.0}, {"date": "2023-06-08", "close": 3.41, "volume": 51363.0}, {"date": "2023-06-09", "close": 3.34, "volume": 49777.0}, {"date": "2023-06-12", "close": 3.28, "volume": 43155.0}, {"date": "2023-06-13", "close": 3.27, "volume": 72555.0}, {"date": "2023-06-14", "close": 3.29, "volume": 77900.0}, {"date": "2023-06-15", "close": 3.25, "volume": 43634.0}, {"date": "2023-06-16", "close": 3.2, "volume": 147605.0}, {"date": "2023-06-20", "close": 3.47, "volume": 243625.0}, {"date": "2023-06-21", "close": 3.51, "volume": 101433.0}, {"date": "2023-06-22", "close": 3.53, "volume": 178754.0}, {"date": "2023-06-23", "close": 3.4, "volume": 682649.0}, {"date": "2023-06-26", "close": 3.4, "volume": 90923.0}, {"date": "2023-06-27", "close": 3.19, "volume": 136850.0}, {"date": "2023-06-28", "close": 3.15, "volume": 158451.0}, {"date": "2023-06-29", "close": 3.18, "volume": 128789.0}, {"date": "2023-06-30", "close": 3.16, "volume": 138740.0}, {"date": "2023-07-03", "close": 3.14, "volume": 44248.0}, {"date": "2023-07-05", "close": 3.0, "volume": 154446.0}, {"date": "2023-07-06", "close": 2.99, "volume": 134713.0}, {"date": "2023-07-07", "close": 2.84, "volume": 191701.0}, {"date": "2023-07-10", "close": 2.88, "volume": 75582.0}, {"date": "2023-07-11", "close": 2.91, "volume": 59407.0}, {"date": "2023-07-12", "close": 3.01, "volume": 76607.0}, {"date": "2023-07-13", "close": 3.1, "volume": 131182.0}, {"date": "2023-07-14", "close": 3.015, "volume": 55097.0}, {"date": "2023-07-17", "close": 2.97, "volume": 47738.0}, {"date": "2023-07-18", "close": 3.05, "volume": 39483.0}, {"date": "2023-07-19", "close": 2.99, "volume": 58907.0}, {"date": "2023-07-20", "close": 3.23, "volume": 79338.0}, {"date": "2023-07-21", "close": 3.12, "volume": 48780.0}, {"date": "2023-07-24", "close": 3.17, "volume": 75184.0}, {"date": "2023-07-25", "close": 3.06, "volume": 55229.0}, {"date": "2023-07-26", "close": 3.05, "volume": 23771.0}, {"date": "2023-07-27", "close": 3.0, "volume": 84646.0}, {"date": "2023-07-28", "close": 3.01, "volume": 21378.0}, {"date": "2023-07-31", "close": 3.05, "volume": 32116.0}, {"date": "2023-08-01", "close": 3.02, "volume": 58414.0}, {"date": "2023-08-02", "close": 3.03, "volume": 57263.0}, {"date": "2023-08-03", "close": 3.05, "volume": 49754.0}, {"date": "2023-08-04", "close": 3.005, "volume": 38026.0}, {"date": "2023-08-07", "close": 2.95, "volume": 67888.0}, {"date": "2023-08-08", "close": 2.9, "volume": 82968.0}, {"date": "2023-08-09", "close": 2.85, "volume": 60049.0}, {"date": "2023-08-10", "close": 2.71, "volume": 84881.0}, {"date": "2023-08-11", "close": 2.8, "volume": 82687.0}, {"date": "2023-08-14", "close": 2.77, "volume": 45103.0}, {"date": "2023-08-15", "close": 2.74, "volume": 89343.0}, {"date": "2023-08-16", "close": 2.71, "volume": 57477.0}, {"date": "2023-08-17", "close": 2.71, "volume": 41618.0}, {"date": "2023-08-18", "close": 2.7, "volume": 65312.0}, {"date": "2023-08-21", "close": 2.58, "volume": 198396.0}, {"date": "2023-08-22", "close": 2.53, "volume": 201648.0}, {"date": "2023-08-23", "close": 2.57, "volume": 100474.0}, {"date": "2023-08-24", "close": 2.4, "volume": 168894.0}, {"date": "2023-08-25", "close": 2.39, "volume": 221722.0}, {"date": "2023-08-28", "close": 2.51, "volume": 121740.0}, {"date": "2023-08-29", "close": 2.42, "volume": 78453.0}, {"date": "2023-08-30", "close": 2.44, "volume": 79974.0}, {"date": "2023-08-31", "close": 2.48, "volume": 129085.0}, {"date": "2023-09-01", "close": 2.47, "volume": 122489.0}, {"date": "2023-09-05", "close": 2.41, "volume": 120109.0}, {"date": "2023-09-06", "close": 2.44, "volume": 44907.0}, {"date": "2023-09-07", "close": 2.36, "volume": 103024.0}, {"date": "2023-09-08", "close": 2.35, "volume": 77078.0}, {"date": "2023-09-11", "close": 2.36, "volume": 54308.0}, {"date": "2023-09-12", "close": 2.33, "volume": 49196.0}, {"date": "2023-09-13", "close": 2.28, "volume": 75366.0}, {"date": "2023-09-14", "close": 2.29, "volume": 60014.0}, {"date": "2023-09-15", "close": 2.25, "volume": 157599.0}, {"date": "2023-09-18", "close": 2.24, "volume": 78114.0}, {"date": "2023-09-19", "close": 2.23, "volume": 84512.0}, {"date": "2023-09-20", "close": 2.24, "volume": 42065.0}, {"date": "2023-09-21", "close": 2.17, "volume": 112840.0}, {"date": "2023-09-22", "close": 2.17, "volume": 103424.0}, {"date": "2023-09-25", "close": 2.1, "volume": 81728.0}, {"date": "2023-09-26", "close": 2.03, "volume": 97568.0}, {"date": "2023-09-27", "close": 2.02, "volume": 56442.0}, {"date": "2023-09-28", "close": 2.02, "volume": 41644.0}, {"date": "2023-09-29", "close": 2.0, "volume": 97498.0}, {"date": "2023-10-02", "close": 1.89, "volume": 81714.0}, {"date": "2023-10-03", "close": 1.75, "volume": 56622.0}, {"date": "2023-10-04", "close": 1.78, "volume": 115270.0}, {"date": "2023-10-05", "close": 1.7, "volume": 124851.0}, {"date": "2023-10-06", "close": 1.65, "volume": 111932.0}, {"date": "2023-10-09", "close": 1.68, "volume": 82451.0}, {"date": "2023-10-10", "close": 1.67, "volume": 123083.0}, {"date": "2023-10-11", "close": 1.64, "volume": 61053.0}, {"date": "2023-10-12", "close": 1.65, "volume": 63405.0}, {"date": "2023-10-13", "close": 1.635, "volume": 119888.0}, {"date": "2023-10-16", "close": 1.66, "volume": 147836.0}, {"date": "2023-10-17", "close": 1.62, "volume": 251184.0}, {"date": "2023-10-18", "close": 1.55, "volume": 105589.0}, {"date": "2023-10-19", "close": 1.495, "volume": 596154.0}, {"date": "2023-10-20", "close": 1.48, "volume": 84827.0}, {"date": "2023-10-23", "close": 1.47, "volume": 78056.0}, {"date": "2023-10-24", "close": 1.45, "volume": 59144.0}, {"date": "2023-10-25", "close": 1.48, "volume": 114034.0}, {"date": "2023-10-26", "close": 1.47, "volume": 68212.0}, {"date": "2023-10-27", "close": 1.43, "volume": 45309.0}, {"date": "2023-10-30", "close": 1.34, "volume": 305744.0}, {"date": "2023-10-31", "close": 1.53, "volume": 360360.0}, {"date": "2023-11-01", "close": 1.49, "volume": 77142.0}, {"date": "2023-11-02", "close": 1.53, "volume": 316095.0}, {"date": "2023-11-03", "close": 1.76, "volume": 386343.0}, {"date": "2023-11-06", "close": 1.76, "volume": 193925.0}, {"date": "2023-11-07", "close": 1.7, "volume": 234583.0}, {"date": "2023-11-08", "close": 1.6, "volume": 105849.0}, {"date": "2023-11-09", "close": 1.39, "volume": 214992.0}, {"date": "2023-11-10", "close": 1.29, "volume": 176304.0}, {"date": "2023-11-13", "close": 1.28, "volume": 122891.0}, {"date": "2023-11-14", "close": 1.31, "volume": 176908.0}, {"date": "2023-11-15", "close": 1.3, "volume": 188005.0}, {"date": "2023-11-16", "close": 1.33, "volume": 95273.0}, {"date": "2023-11-17", "close": 1.38, "volume": 193428.0}, {"date": "2023-11-20", "close": 1.43, "volume": 192967.0}, {"date": "2023-11-21", "close": 1.39, "volume": 42610.0}, {"date": "2023-11-22", "close": 1.55, "volume": 143794.0}, {"date": "2023-11-24", "close": 1.49, "volume": 43551.0}, {"date": "2023-11-27", "close": 1.44, "volume": 24027.0}, {"date": "2023-11-28", "close": 1.46, "volume": 89191.0}, {"date": "2023-11-29", "close": 1.42, "volume": 65930.0}, {"date": "2023-11-30", "close": 1.37, "volume": 101105.0}, {"date": "2023-12-01", "close": 1.42, "volume": 99117.0}, {"date": "2023-12-04", "close": 1.61, "volume": 135963.0}, {"date": "2023-12-05", "close": 1.58, "volume": 154039.0}, {"date": "2023-12-06", "close": 2.15, "volume": 1145741.0}, {"date": "2023-12-07", "close": 2.33, "volume": 255054.0}, {"date": "2023-12-08", "close": 2.38, "volume": 178050.0}, {"date": "2023-12-11", "close": 2.35, "volume": 234500.0}, {"date": "2023-12-12", "close": 2.63, "volume": 165396.0}, {"date": "2023-12-13", "close": 2.66, "volume": 149295.0}, {"date": "2023-12-14", "close": 2.7, "volume": 133934.0}, {"date": "2023-12-15", "close": 2.91, "volume": 456509.0}, {"date": "2023-12-18", "close": 2.55, "volume": 295359.0}, {"date": "2023-12-19", "close": 2.4, "volume": 194521.0}, {"date": "2023-12-20", "close": 2.32, "volume": 221695.0}, {"date": "2023-12-21", "close": 2.33, "volume": 72865.0}, {"date": "2023-12-22", "close": 2.42, "volume": 150343.0}, {"date": "2023-12-26", "close": 2.88, "volume": 191273.0}, {"date": "2023-12-27", "close": 3.04, "volume": 83151.0}, {"date": "2023-12-28", "close": 3.1, "volume": 112913.0}, {"date": "2023-12-29", "close": 3.32, "volume": 182232.0}, {"date": "2024-01-02", "close": 3.64, "volume": 228202.0}, {"date": "2024-01-03", "close": 3.33, "volume": 195569.0}, {"date": "2024-01-04", "close": 3.3, "volume": 102557.0}, {"date": "2024-01-05", "close": 3.19, "volume": 101164.0}, {"date": "2024-01-08", "close": 3.57, "volume": 84096.0}, {"date": "2024-01-09", "close": 3.64, "volume": 160195.0}, {"date": "2024-01-10", "close": 3.95, "volume": 187325.0}, {"date": "2024-01-11", "close": 4.05, "volume": 144988.0}, {"date": "2024-01-12", "close": 3.84, "volume": 123699.0}, {"date": "2024-01-16", "close": 3.67, "volume": 114091.0}, {"date": "2024-01-17", "close": 3.8, "volume": 156090.0}, {"date": "2024-01-18", "close": 3.86, "volume": 139105.0}, {"date": "2024-01-19", "close": 3.83, "volume": 81655.0}, {"date": "2024-01-22", "close": 4.12, "volume": 175849.0}, {"date": "2024-01-23", "close": 4.1, "volume": 150175.0}, {"date": "2024-01-24", "close": 4.13, "volume": 106162.0}, {"date": "2024-01-25", "close": 4.33, "volume": 137394.0}, {"date": "2024-01-26", "close": 4.22, "volume": 69975.0}, {"date": "2024-01-29", "close": 4.29, "volume": 137400.0}, {"date": "2024-01-30", "close": 4.37, "volume": 131963.0}, {"date": "2024-01-31", "close": 4.28, "volume": 532789.0}, {"date": "2024-02-01", "close": 4.23, "volume": 225541.0}, {"date": "2024-02-02", "close": 3.99, "volume": 456438.0}, {"date": "2024-02-05", "close": 4.04, "volume": 291651.0}, {"date": "2024-02-06", "close": 4.55, "volume": 278615.0}, {"date": "2024-02-07", "close": 4.56, "volume": 192357.0}, {"date": "2024-02-08", "close": 4.45, "volume": 202769.0}, {"date": "2024-02-09", "close": 4.3, "volume": 170028.0}, {"date": "2024-02-12", "close": 4.66, "volume": 227383.0}, {"date": "2024-02-13", "close": 4.43, "volume": 151278.0}, {"date": "2024-02-14", "close": 4.49, "volume": 67119.0}, {"date": "2024-02-15", "close": 4.71, "volume": 124374.0}, {"date": "2024-02-16", "close": 4.7, "volume": 108670.0}, {"date": "2024-02-20", "close": 4.61, "volume": 74383.0}, {"date": "2024-02-21", "close": 4.16, "volume": 4177299.0}, {"date": "2024-02-22", "close": 3.945, "volume": 79822.0}, {"date": "2024-02-23", "close": 3.84, "volume": 119598.0}, {"date": "2024-02-26", "close": 3.71, "volume": 55411.0}, {"date": "2024-02-27", "close": 3.8, "volume": 137666.0}, {"date": "2024-02-28", "close": 3.47, "volume": 80782.0}, {"date": "2024-02-29", "close": 3.67, "volume": 103475.0}, {"date": "2024-03-01", "close": 3.96, "volume": 168110.0}, {"date": "2024-03-04", "close": 4.1, "volume": 109548.0}, {"date": "2024-03-05", "close": 4.25, "volume": 85484.0}, {"date": "2024-03-06", "close": 5.0, "volume": 285683.0}, {"date": "2024-03-07", "close": 5.315, "volume": 232668.0}, {"date": "2024-03-08", "close": 5.24, "volume": 134380.0}, {"date": "2024-03-11", "close": 5.16, "volume": 146404.0}, {"date": "2024-03-12", "close": 4.75, "volume": 128802.0}, {"date": "2024-03-13", "close": 4.86, "volume": 105222.0}, {"date": "2024-03-14", "close": 4.51, "volume": 137631.0}, {"date": "2024-03-15", "close": 5.0, "volume": 262396.0}, {"date": "2024-03-18", "close": 4.75, "volume": 67863.0}, {"date": "2024-03-19", "close": 4.8, "volume": 92203.0}, {"date": "2024-03-20", "close": 5.01, "volume": 86453.0}, {"date": "2024-03-21", "close": 4.78, "volume": 102595.0}, {"date": "2024-03-22", "close": 4.43, "volume": 108458.0}, {"date": "2024-03-25", "close": 4.01, "volume": 206307.0}, {"date": "2024-03-26", "close": 3.98, "volume": 93307.0}, {"date": "2024-03-27", "close": 4.27, "volume": 255975.0}, {"date": "2024-03-28", "close": 4.18, "volume": 173391.0}, {"date": "2024-04-01", "close": 4.05, "volume": 82638.0}, {"date": "2024-04-02", "close": 3.79, "volume": 117581.0}, {"date": "2024-04-03", "close": 3.7, "volume": 92414.0}, {"date": "2024-04-04", "close": 3.64, "volume": 72538.0}, {"date": "2024-04-05", "close": 3.63, "volume": 27552.0}, {"date": "2024-04-08", "close": 3.78, "volume": 212083.0}, {"date": "2024-04-09", "close": 4.01, "volume": 79877.0}, {"date": "2024-04-10", "close": 3.78, "volume": 94887.0}, {"date": "2024-04-11", "close": 4.05, "volume": 248594.0}, {"date": "2024-04-12", "close": 3.91, "volume": 115200.0}, {"date": "2024-04-15", "close": 3.67, "volume": 42136.0}, {"date": "2024-04-16", "close": 3.14, "volume": 320558.0}, {"date": "2024-04-17", "close": 2.84, "volume": 179248.0}, {"date": "2024-04-18", "close": 2.975, "volume": 145448.0}, {"date": "2024-04-19", "close": 3.09, "volume": 112750.0}, {"date": "2024-04-22", "close": 3.05, "volume": 65688.0}, {"date": "2024-04-23", "close": 3.13, "volume": 75350.0}, {"date": "2024-04-24", "close": 2.96, "volume": 134089.0}, {"date": "2024-04-25", "close": 3.15, "volume": 116059.0}, {"date": "2024-04-26", "close": 2.88, "volume": 161095.0}, {"date": "2024-04-29", "close": 3.05, "volume": 102231.0}, {"date": "2024-04-30", "close": 2.91, "volume": 166629.0}, {"date": "2024-05-01", "close": 3.04, "volume": 109778.0}, {"date": "2024-05-02", "close": 3.0, "volume": 116137.0}, {"date": "2024-05-03", "close": 3.03, "volume": 187519.0}, {"date": "2024-05-06", "close": 3.17, "volume": 100162.0}, {"date": "2024-05-07", "close": 3.37, "volume": 113352.0}, {"date": "2024-05-08", "close": 3.07, "volume": 86750.0}, {"date": "2024-05-09", "close": 3.04, "volume": 123981.0}, {"date": "2024-05-10", "close": 3.13, "volume": 69772.0}, {"date": "2024-05-13", "close": 3.0, "volume": 71364.0}, {"date": "2024-05-14", "close": 3.15, "volume": 79670.0}, {"date": "2024-05-15", "close": 3.09, "volume": 69860.0}, {"date": "2024-05-16", "close": 3.13, "volume": 62996.0}, {"date": "2024-05-17", "close": 3.01, "volume": 74726.0}, {"date": "2024-05-20", "close": 3.0, "volume": 67380.0}, {"date": "2024-05-21", "close": 2.97, "volume": 63489.0}, {"date": "2024-05-22", "close": 3.3, "volume": 187938.0}, {"date": "2024-05-23", "close": 3.12, "volume": 69357.0}, {"date": "2024-05-24", "close": 3.04, "volume": 55643.0}, {"date": "2024-05-28", "close": 3.3, "volume": 137007.0}, {"date": "2024-05-29", "close": 3.25, "volume": 103585.0}, {"date": "2024-05-30", "close": 3.08, "volume": 99803.0}, {"date": "2024-05-31", "close": 2.97, "volume": 89293.0}, {"date": "2024-06-03", "close": 2.98, "volume": 105195.0}, {"date": "2024-06-04", "close": 3.05, "volume": 133154.0}, {"date": "2024-06-05", "close": 3.0, "volume": 100398.0}, {"date": "2024-06-06", "close": 3.02, "volume": 57519.0}, {"date": "2024-06-07", "close": 2.94, "volume": 108749.0}, {"date": "2024-06-10", "close": 3.35, "volume": 222599.0}, {"date": "2024-06-11", "close": 3.25, "volume": 162034.0}, {"date": "2024-06-12", "close": 3.26, "volume": 423289.0}, {"date": "2024-06-13", "close": 3.26, "volume": 164459.0}, {"date": "2024-06-14", "close": 3.13, "volume": 110931.0}, {"date": "2024-06-17", "close": 3.15, "volume": 151798.0}, {"date": "2024-06-18", "close": 2.97, "volume": 152795.0}, {"date": "2024-06-20", "close": 2.69, "volume": 178257.0}, {"date": "2024-06-21", "close": 2.86, "volume": 1767395.0}, {"date": "2024-06-24", "close": 2.68, "volume": 95230.0}, {"date": "2024-06-25", "close": 2.56, "volume": 168145.0}, {"date": "2024-06-26", "close": 2.46, "volume": 165036.0}, {"date": "2024-06-27", "close": 2.53, "volume": 271659.0}, {"date": "2024-06-28", "close": 2.55, "volume": 3167222.0}, {"date": "2024-07-01", "close": 2.41, "volume": 190476.0}, {"date": "2024-07-02", "close": 2.21, "volume": 143579.0}, {"date": "2024-07-03", "close": 2.27, "volume": 68720.0}, {"date": "2024-07-05", "close": 2.24, "volume": 155819.0}, {"date": "2024-07-08", "close": 2.3, "volume": 132250.0}, {"date": "2024-07-09", "close": 2.39, "volume": 123394.0}, {"date": "2024-07-10", "close": 2.36, "volume": 99759.0}, {"date": "2024-07-11", "close": 2.58, "volume": 513228.0}, {"date": "2024-07-12", "close": 2.98, "volume": 459280.0}, {"date": "2024-07-15", "close": 2.75, "volume": 314238.0}, {"date": "2024-07-16", "close": 3.29, "volume": 386979.0}, {"date": "2024-07-17", "close": 3.0, "volume": 195412.0}, {"date": "2024-07-18", "close": 2.66, "volume": 210090.0}, {"date": "2024-07-19", "close": 2.5, "volume": 121760.0}, {"date": "2024-07-22", "close": 2.43, "volume": 391210.0}, {"date": "2024-07-23", "close": 2.475, "volume": 181665.0}, {"date": "2024-07-24", "close": 2.38, "volume": 158582.0}, {"date": "2024-07-25", "close": 2.38, "volume": 145339.0}, {"date": "2024-07-26", "close": 2.5, "volume": 154940.0}, {"date": "2024-07-29", "close": 2.27, "volume": 123170.0}, {"date": "2024-07-30", "close": 2.28, "volume": 263511.0}, {"date": "2024-07-31", "close": 2.23, "volume": 219199.0}, {"date": "2024-08-01", "close": 2.09, "volume": 266632.0}, {"date": "2024-08-02", "close": 1.96, "volume": 295437.0}, {"date": "2024-08-05", "close": 1.86, "volume": 330800.0}, {"date": "2024-08-06", "close": 1.79, "volume": 276934.0}, {"date": "2024-08-07", "close": 1.73, "volume": 256230.0}, {"date": "2024-08-08", "close": 1.8, "volume": 327446.0}, {"date": "2024-08-09", "close": 1.72, "volume": 272387.0}, {"date": "2024-08-12", "close": 1.66, "volume": 307233.0}, {"date": "2024-08-13", "close": 1.65, "volume": 327630.0}, {"date": "2024-08-14", "close": 1.56, "volume": 219045.0}, {"date": "2024-08-15", "close": 1.66, "volume": 428237.0}, {"date": "2024-08-16", "close": 1.61, "volume": 327905.0}, {"date": "2024-08-19", "close": 1.71, "volume": 391247.0}, {"date": "2024-08-20", "close": 1.68, "volume": 324414.0}, {"date": "2024-08-21", "close": 1.79, "volume": 636823.0}, {"date": "2024-08-22", "close": 1.75, "volume": 318428.0}, {"date": "2024-08-23", "close": 1.79, "volume": 337830.0}, {"date": "2024-08-26", "close": 2.02, "volume": 567173.0}, {"date": "2024-08-27", "close": 1.85, "volume": 338675.0}, {"date": "2024-08-28", "close": 1.65, "volume": 445123.0}, {"date": "2024-08-29", "close": 1.73, "volume": 326438.0}, {"date": "2024-08-30", "close": 1.76, "volume": 374843.0}, {"date": "2024-09-03", "close": 1.64, "volume": 286943.0}, {"date": "2024-09-04", "close": 1.59, "volume": 386293.0}, {"date": "2024-09-05", "close": 1.44, "volume": 659432.0}, {"date": "2024-09-06", "close": 1.46, "volume": 300211.0}, {"date": "2024-09-09", "close": 1.54, "volume": 269500.0}, {"date": "2024-09-10", "close": 1.57, "volume": 250574.0}, {"date": "2024-09-11", "close": 1.56, "volume": 229888.0}, {"date": "2024-09-12", "close": 1.54, "volume": 307357.0}, {"date": "2024-09-13", "close": 1.6, "volume": 247801.0}, {"date": "2024-09-16", "close": 1.59, "volume": 380214.0}, {"date": "2024-09-17", "close": 1.66, "volume": 305437.0}, {"date": "2024-09-18", "close": 1.65, "volume": 316737.0}, {"date": "2024-09-19", "close": 1.7, "volume": 279530.0}, {"date": "2024-09-20", "close": 1.7, "volume": 757619.0}, {"date": "2024-09-23", "close": 1.55, "volume": 311464.0}, {"date": "2024-09-24", "close": 1.495, "volume": 410267.0}, {"date": "2024-09-25", "close": 1.53, "volume": 406848.0}, {"date": "2024-09-26", "close": 1.53, "volume": 399176.0}, {"date": "2024-09-27", "close": 1.61, "volume": 373923.0}, {"date": "2024-09-30", "close": 1.71, "volume": 535563.0}, {"date": "2024-10-01", "close": 1.65, "volume": 736812.0}, {"date": "2024-10-02", "close": 1.61, "volume": 503742.0}, {"date": "2024-10-03", "close": 1.51, "volume": 328349.0}, {"date": "2024-10-04", "close": 1.55, "volume": 269121.0}, {"date": "2024-10-07", "close": 1.48, "volume": 195256.0}, {"date": "2024-10-08", "close": 1.46, "volume": 214901.0}, {"date": "2024-10-09", "close": 1.4, "volume": 224196.0}, {"date": "2024-10-10", "close": 1.39, "volume": 289073.0}, {"date": "2024-10-11", "close": 1.55, "volume": 326968.0}, {"date": "2024-10-14", "close": 1.48, "volume": 314056.0}, {"date": "2024-10-15", "close": 1.5, "volume": 180658.0}, {"date": "2024-10-16", "close": 1.57, "volume": 157907.0}, {"date": "2024-10-17", "close": 1.57, "volume": 139920.0}, {"date": "2024-10-18", "close": 1.6, "volume": 192011.0}, {"date": "2024-10-21", "close": 1.54, "volume": 253234.0}, {"date": "2024-10-22", "close": 1.58, "volume": 153977.0}, {"date": "2024-10-23", "close": 1.53, "volume": 175213.0}, {"date": "2024-10-24", "close": 1.46, "volume": 329551.0}, {"date": "2024-10-25", "close": 1.39, "volume": 518347.0}, {"date": "2024-10-28", "close": 1.4, "volume": 394691.0}, {"date": "2024-10-29", "close": 1.36, "volume": 594232.0}, {"date": "2024-10-30", "close": 1.28, "volume": 657464.0}, {"date": "2024-10-31", "close": 1.15, "volume": 700782.0}, {"date": "2024-11-01", "close": 1.26, "volume": 421472.0}, {"date": "2024-11-04", "close": 1.26, "volume": 461213.0}, {"date": "2024-11-05", "close": 1.33, "volume": 556661.0}, {"date": "2024-11-06", "close": 1.39, "volume": 526083.0}, {"date": "2024-11-07", "close": 1.46, "volume": 653857.0}, {"date": "2024-11-08", "close": 1.44, "volume": 327206.0}, {"date": "2024-11-11", "close": 1.47, "volume": 281272.0}, {"date": "2024-11-12", "close": 1.41, "volume": 397007.0}, {"date": "2024-11-13", "close": 1.33, "volume": 677729.0}, {"date": "2024-11-14", "close": 1.26, "volume": 549506.0}, {"date": "2024-11-15", "close": 1.22, "volume": 611283.0}, {"date": "2024-11-18", "close": 1.25, "volume": 428873.0}, {"date": "2024-11-19", "close": 1.28, "volume": 444187.0}, {"date": "2024-11-20", "close": 1.26, "volume": 424256.0}, {"date": "2024-11-21", "close": 1.24, "volume": 325950.0}, {"date": "2024-11-22", "close": 1.21, "volume": 529973.0}, {"date": "2024-11-25", "close": 1.3, "volume": 1119866.0}, {"date": "2024-11-26", "close": 1.35, "volume": 1055221.0}, {"date": "2024-11-27", "close": 1.63, "volume": 1264844.0}, {"date": "2024-11-29", "close": 1.72, "volume": 662603.0}, {"date": "2024-12-02", "close": 1.68, "volume": 690444.0}, {"date": "2024-12-03", "close": 1.55, "volume": 552562.0}, {"date": "2024-12-04", "close": 1.44, "volume": 1006490.0}, {"date": "2024-12-05", "close": 1.43, "volume": 428604.0}, {"date": "2024-12-06", "close": 1.52, "volume": 544864.0}, {"date": "2024-12-09", "close": 1.47, "volume": 1232536.0}, {"date": "2024-12-10", "close": 1.41, "volume": 993424.0}, {"date": "2024-12-11", "close": 1.35, "volume": 788208.0}, {"date": "2024-12-12", "close": 1.25, "volume": 1017443.0}, {"date": "2024-12-13", "close": 1.22, "volume": 953106.0}, {"date": "2024-12-16", "close": 1.17, "volume": 1066102.0}, {"date": "2024-12-17", "close": 1.17, "volume": 538799.0}, {"date": "2024-12-18", "close": 1.045, "volume": 987422.0}, {"date": "2024-12-19", "close": 1.05, "volume": 829294.0}, {"date": "2024-12-20", "close": 1.1, "volume": 1021526.0}, {"date": "2024-12-23", "close": 1.02, "volume": 602559.0}, {"date": "2024-12-24", "close": 1.025, "volume": 516025.0}, {"date": "2024-12-26", "close": 1.08, "volume": 367582.0}, {"date": "2024-12-27", "close": 1.04, "volume": 337051.0}, {"date": "2024-12-30", "close": 1.0, "volume": 328921.0}, {"date": "2024-12-31", "close": 1.01, "volume": 374925.0}, {"date": "2025-01-02", "close": 1.04, "volume": 321559.0}, {"date": "2025-01-03", "close": 1.11, "volume": 366862.0}, {"date": "2025-01-06", "close": 1.05, "volume": 333480.0}, {"date": "2025-01-07", "close": 1.06, "volume": 745288.0}, {"date": "2025-01-08", "close": 1.07, "volume": 1266461.0}, {"date": "2025-01-10", "close": 0.99, "volume": 695580.0}, {"date": "2025-01-13", "close": 0.9701, "volume": 462296.0}, {"date": "2025-01-14", "close": 0.9352, "volume": 390194.0}, {"date": "2025-01-15", "close": 0.9421, "volume": 514161.0}, {"date": "2025-01-16", "close": 0.9052, "volume": 412115.0}, {"date": "2025-01-17", "close": 0.9093, "volume": 373338.0}, {"date": "2025-01-21", "close": 0.8972, "volume": 448630.0}, {"date": "2025-01-22", "close": 0.891, "volume": 292739.0}, {"date": "2025-01-23", "close": 0.9101, "volume": 701387.0}, {"date": "2025-01-24", "close": 0.9, "volume": 535630.0}, {"date": "2025-01-27", "close": 0.8748, "volume": 575180.0}, {"date": "2025-01-28", "close": 0.845, "volume": 584108.0}, {"date": "2025-01-29", "close": 0.8242, "volume": 635815.0}, {"date": "2025-01-30", "close": 0.85, "volume": 997825.0}, {"date": "2025-01-31", "close": 0.8207, "volume": 531060.0}, {"date": "2025-02-03", "close": 0.7801, "volume": 409109.0}, {"date": "2025-02-04", "close": 0.7865, "volume": 354243.0}, {"date": "2025-02-05", "close": 0.7961, "volume": 185313.0}, {"date": "2025-02-06", "close": 0.7629, "volume": 498396.0}, {"date": "2025-02-07", "close": 0.7254, "volume": 516777.0}, {"date": "2025-02-10", "close": 0.7219, "volume": 381103.0}, {"date": "2025-02-11", "close": 0.7307, "volume": 286914.0}, {"date": "2025-02-12", "close": 0.7477, "volume": 159056.0}, {"date": "2025-02-13", "close": 0.7534, "volume": 308573.0}, {"date": "2025-02-14", "close": 0.7745, "volume": 514680.0}, {"date": "2025-02-18", "close": 0.7682, "volume": 481401.0}, {"date": "2025-02-19", "close": 0.7583, "volume": 449409.0}, {"date": "2025-02-20", "close": 0.7489, "volume": 1179515.0}, {"date": "2025-02-21", "close": 0.7301, "volume": 284027.0}, {"date": "2025-02-24", "close": 0.7123, "volume": 418596.0}, {"date": "2025-02-25", "close": 0.702, "volume": 468663.0}, {"date": "2025-02-26", "close": 0.6935, "volume": 557278.0}, {"date": "2025-02-27", "close": 0.6725, "volume": 396610.0}, {"date": "2025-02-28", "close": 0.6828, "volume": 386633.0}, {"date": "2025-03-03", "close": 0.6139, "volume": 494919.0}, {"date": "2025-03-04", "close": 0.6051, "volume": 625963.0}, {"date": "2025-03-05", "close": 0.6076, "volume": 511850.0}, {"date": "2025-03-06", "close": 0.655, "volume": 390595.0}, {"date": "2025-03-07", "close": 0.6554, "volume": 274537.0}, {"date": "2025-03-10", "close": 0.6086, "volume": 250338.0}, {"date": "2025-03-11", "close": 0.6012, "volume": 336040.0}, {"date": "2025-03-12", "close": 0.6006, "volume": 241895.0}, {"date": "2025-03-13", "close": 0.5585, "volume": 589203.0}, {"date": "2025-03-14", "close": 0.5963, "volume": 472578.0}, {"date": "2025-03-17", "close": 0.6253, "volume": 262827.0}, {"date": "2025-03-18", "close": 0.5881, "volume": 291180.0}, {"date": "2025-03-19", "close": 0.583, "volume": 378323.0}, {"date": "2025-03-20", "close": 0.55, "volume": 1169652.0}, {"date": "2025-03-21", "close": 0.555, "volume": 1114950.0}, {"date": "2025-03-24", "close": 0.5837, "volume": 657623.0}, {"date": "2025-03-25", "close": 0.5548, "volume": 444211.0}, {"date": "2025-03-26", "close": 0.556, "volume": 428391.0}, {"date": "2025-03-27", "close": 0.5484, "volume": 291052.0}, {"date": "2025-03-28", "close": 0.5129, "volume": 297603.0}, {"date": "2025-03-31", "close": 0.476, "volume": 640570.0}, {"date": "2025-04-01", "close": 0.4518, "volume": 598093.0}, {"date": "2025-04-02", "close": 0.4697, "volume": 462499.0}, {"date": "2025-04-03", "close": 0.459, "volume": 610520.0}, {"date": "2025-04-04", "close": 0.4391, "volume": 518937.0}, {"date": "2025-04-07", "close": 0.4121, "volume": 484784.0}, {"date": "2025-04-08", "close": 0.3891, "volume": 339496.0}, {"date": "2025-04-09", "close": 0.4185, "volume": 1327209.0}, {"date": "2025-04-10", "close": 0.4078, "volume": 262719.0}, {"date": "2025-04-11", "close": 0.48, "volume": 458722.0}, {"date": "2025-04-14", "close": 0.4992, "volume": 545632.0}, {"date": "2025-04-15", "close": 0.501, "volume": 359015.0}, {"date": "2025-04-16", "close": 0.5, "volume": 520772.0}, {"date": "2025-04-17", "close": 0.5437, "volume": 657552.0}, {"date": "2025-04-21", "close": 0.54, "volume": 861034.0}, {"date": "2025-04-22", "close": 0.54, "volume": 1411325.0}, {"date": "2025-04-23", "close": 0.54, "volume": 1278761.0}, {"date": "2025-04-24", "close": 0.5302, "volume": 862124.0}, {"date": "2025-04-25", "close": 0.5017, "volume": 639516.0}, {"date": "2025-04-28", "close": 0.4976, "volume": 744939.0}, {"date": "2025-04-29", "close": 0.5041, "volume": 886650.0}, {"date": "2025-04-30", "close": 0.5416, "volume": 456531.0}, {"date": "2025-05-01", "close": 0.5554, "volume": 876940.0}, {"date": "2025-05-02", "close": 0.55, "volume": 1496975.0}, {"date": "2025-05-05", "close": 0.5611, "volume": 530336.0}, {"date": "2025-05-06", "close": 0.53, "volume": 826397.0}, {"date": "2025-05-07", "close": 0.5218, "volume": 411047.0}, {"date": "2025-05-08", "close": 0.52, "volume": 414777.0}, {"date": "2025-05-09", "close": 0.537, "volume": 461510.0}, {"date": "2025-05-12", "close": 0.5247, "volume": 254768.0}, {"date": "2025-05-13", "close": 0.526, "volume": 426670.0}, {"date": "2025-05-14", "close": 0.4891, "volume": 565377.0}, {"date": "2025-05-15", "close": 0.5174, "volume": 485091.0}, {"date": "2025-05-16", "close": 0.56, "volume": 1384316.0}, {"date": "2025-05-19", "close": 0.5543, "volume": 640228.0}, {"date": "2025-05-20", "close": 0.6, "volume": 1642816.0}, {"date": "2025-05-21", "close": 0.5796, "volume": 856821.0}, {"date": "2025-05-22", "close": 0.5742, "volume": 421442.0}, {"date": "2025-05-23", "close": 0.5588, "volume": 432001.0}, {"date": "2025-05-27", "close": 0.5616, "volume": 355691.0}, {"date": "2025-05-28", "close": 0.56, "volume": 317604.0}, {"date": "2025-05-29", "close": 0.557, "volume": 683025.0}, {"date": "2025-05-30", "close": 0.5304, "volume": 1776047.0}, {"date": "2025-06-02", "close": 0.5435, "volume": 1143657.0}, {"date": "2025-06-03", "close": 0.5701, "volume": 1003912.0}, {"date": "2025-06-04", "close": 0.567, "volume": 811453.0}, {"date": "2025-06-05", "close": 0.563, "volume": 752059.0}, {"date": "2025-06-06", "close": 0.6163, "volume": 3505381.0}, {"date": "2025-06-09", "close": 0.6268, "volume": 855798.0}, {"date": "2025-06-10", "close": 0.6348, "volume": 934437.0}, {"date": "2025-06-11", "close": 0.6061, "volume": 850624.0}, {"date": "2025-06-12", "close": 0.6, "volume": 401782.0}, {"date": "2025-06-13", "close": 0.5754, "volume": 757922.0}, {"date": "2025-06-16", "close": 0.583, "volume": 675202.0}, {"date": "2025-06-17", "close": 0.5912, "volume": 836000.0}, {"date": "2025-06-18", "close": 0.5864, "volume": 262498.0}, {"date": "2025-06-20", "close": 0.5819, "volume": 949461.0}, {"date": "2025-06-23", "close": 0.575, "volume": 694834.0}, {"date": "2025-06-24", "close": 0.5945, "volume": 987312.0}, {"date": "2025-06-25", "close": 0.5663, "volume": 512877.0}, {"date": "2025-06-26", "close": 0.5676, "volume": 446836.0}, {"date": "2025-06-27", "close": 0.5187, "volume": 6185685.0}, {"date": "2025-06-30", "close": 0.5587, "volume": 1303102.0}, {"date": "2025-07-01", "close": 0.543, "volume": 468581.0}, {"date": "2025-07-02", "close": 0.555, "volume": 342868.0}, {"date": "2025-07-03", "close": 0.5551, "volume": 214228.0}, {"date": "2025-07-07", "close": 0.5501, "volume": 365738.0}, {"date": "2025-07-08", "close": 0.5625, "volume": 827772.0}, {"date": "2025-07-09", "close": 0.6257, "volume": 2274816.0}, {"date": "2025-07-10", "close": 0.6182, "volume": 851657.0}, {"date": "2025-07-11", "close": 0.6003, "volume": 1025442.0}, {"date": "2025-07-14", "close": 0.5999, "volume": 383591.0}, {"date": "2025-07-15", "close": 0.5784, "volume": 1010276.0}, {"date": "2025-07-16", "close": 0.598, "volume": 690224.0}, {"date": "2025-07-17", "close": 0.5802, "volume": 1014629.0}, {"date": "2025-07-18", "close": 0.5808, "volume": 639687.0}, {"date": "2025-07-21", "close": 0.575, "volume": 959724.0}, {"date": "2025-07-22", "close": 0.5753, "volume": 540685.0}, {"date": "2025-07-23", "close": 0.637, "volume": 1407383.0}, {"date": "2025-07-24", "close": 0.6597, "volume": 1540125.0}, {"date": "2025-07-25", "close": 0.6256, "volume": 1200950.0}, {"date": "2025-07-28", "close": 0.64, "volume": 2353266.0}, {"date": "2025-07-29", "close": 0.5841, "volume": 2018221.0}, {"date": "2025-07-30", "close": 0.5694, "volume": 794979.0}, {"date": "2025-07-31", "close": 0.5476, "volume": 1012494.0}, {"date": "2025-08-01", "close": 0.5319, "volume": 711875.0}, {"date": "2025-08-04", "close": 0.5649, "volume": 625951.0}, {"date": "2025-08-05", "close": 0.558, "volume": 302092.0}, {"date": "2025-08-06", "close": 0.5424, "volume": 518006.0}, {"date": "2025-08-07", "close": 0.5292, "volume": 419846.0}, {"date": "2025-08-08", "close": 0.5073, "volume": 655482.0}, {"date": "2025-08-11", "close": 0.4896, "volume": 916939.0}, {"date": "2025-08-12", "close": 0.518, "volume": 910712.0}, {"date": "2025-08-13", "close": 0.5332, "volume": 632091.0}, {"date": "2025-08-14", "close": 0.55, "volume": 1138707.0}, {"date": "2025-08-15", "close": 0.5618, "volume": 784558.0}, {"date": "2025-08-18", "close": 0.5744, "volume": 1141365.0}, {"date": "2025-08-19", "close": 0.55, "volume": 638854.0}, {"date": "2025-08-20", "close": 0.545, "volume": 472220.0}, {"date": "2025-08-21", "close": 0.5411, "volume": 508729.0}, {"date": "2025-08-22", "close": 0.5412, "volume": 1052069.0}, {"date": "2025-08-25", "close": 0.5112, "volume": 1017610.0}, {"date": "2025-08-26", "close": 0.5087, "volume": 644034.0}, {"date": "2025-08-27", "close": 0.5151, "volume": 494494.0}, {"date": "2025-08-28", "close": 0.5001, "volume": 607899.0}, {"date": "2025-08-29", "close": 0.4917, "volume": 528274.0}, {"date": "2025-09-02", "close": 0.4758, "volume": 942934.0}, {"date": "2025-09-03", "close": 0.4682, "volume": 396383.0}, {"date": "2025-09-04", "close": 0.4788, "volume": 768511.0}, {"date": "2025-09-05", "close": 0.5047, "volume": 548023.0}, {"date": "2025-09-08", "close": 0.5103, "volume": 661499.0}, {"date": "2025-09-09", "close": 0.5029, "volume": 391121.0}, {"date": "2025-09-10", "close": 0.5077, "volume": 539438.0}, {"date": "2025-09-11", "close": 0.5183, "volume": 345908.0}, {"date": "2025-09-12", "close": 0.5008, "volume": 309770.0}, {"date": "2025-09-15", "close": 0.4972, "volume": 273399.0}, {"date": "2025-09-16", "close": 0.4898, "volume": 266959.0}, {"date": "2025-09-17", "close": 0.4919, "volume": 149755.0}, {"date": "2025-09-18", "close": 0.507, "volume": 271622.0}, {"date": "2025-09-19", "close": 0.4772, "volume": 690086.0}, {"date": "2025-09-22", "close": 0.48, "volume": 320811.0}, {"date": "2025-09-23", "close": 0.4854, "volume": 434607.0}, {"date": "2025-09-24", "close": 0.4845, "volume": 366188.0}, {"date": "2025-09-25", "close": 0.4877, "volume": 420205.0}, {"date": "2025-09-26", "close": 0.5091, "volume": 534461.0}, {"date": "2025-09-29", "close": 0.4996, "volume": 357349.0}, {"date": "2025-09-30", "close": 0.498, "volume": 234245.0}, {"date": "2025-10-01", "close": 0.4998, "volume": 381973.0}, {"date": "2025-10-02", "close": 0.4976, "volume": 385428.0}, {"date": "2025-10-03", "close": 0.5133, "volume": 748808.0}, {"date": "2025-10-06", "close": 0.5553, "volume": 1962650.0}, {"date": "2025-10-07", "close": 0.5586, "volume": 1395914.0}, {"date": "2025-10-08", "close": 0.5835, "volume": 1261598.0}, {"date": "2025-10-09", "close": 0.597, "volume": 1252832.0}, {"date": "2025-10-10", "close": 0.5687, "volume": 1490000.0}, {"date": "2025-10-13", "close": 0.5499, "volume": 829380.0}, {"date": "2025-10-14", "close": 0.5597, "volume": 778111.0}, {"date": "2025-10-15", "close": 0.5696, "volume": 755548.0}, {"date": "2025-10-16", "close": 0.5568, "volume": 986283.0}, {"date": "2025-10-17", "close": 0.5423, "volume": 452671.0}, {"date": "2025-10-20", "close": 0.5705, "volume": 643676.0}, {"date": "2025-10-21", "close": 0.565, "volume": 2681026.0}, {"date": "2025-10-22", "close": 0.563, "volume": 453714.0}, {"date": "2025-10-23", "close": 0.59, "volume": 622416.0}, {"date": "2025-10-24", "close": 0.5773, "volume": 888175.0}, {"date": "2025-10-27", "close": 0.6001, "volume": 806875.0}, {"date": "2025-10-28", "close": 0.6198, "volume": 1169726.0}, {"date": "2025-10-29", "close": 0.5767, "volume": 942784.0}, {"date": "2025-10-30", "close": 0.592, "volume": 452409.0}, {"date": "2025-10-31", "close": 0.5831, "volume": 653047.0}, {"date": "2025-11-03", "close": 0.6, "volume": 7959292.0}, {"date": "2025-11-04", "close": 0.573, "volume": 2590754.0}, {"date": "2025-11-05", "close": 0.5598, "volume": 1343490.0}, {"date": "2025-11-06", "close": 0.54, "volume": 1140675.0}, {"date": "2025-11-07", "close": 0.5348, "volume": 1161119.0}, {"date": "2025-11-10", "close": 0.5485, "volume": 536728.0}, {"date": "2025-11-11", "close": 0.5633, "volume": 577443.0}, {"date": "2025-11-12", "close": 0.5633, "volume": 420625.0}, {"date": "2025-11-13", "close": 0.4645, "volume": 2826151.0}, {"date": "2025-11-14", "close": 0.4723, "volume": 990181.0}, {"date": "2025-11-17", "close": 0.4803, "volume": 2712955.0}, {"date": "2025-11-18", "close": 0.49, "volume": 748424.0}, {"date": "2025-11-19", "close": 0.5169, "volume": 885739.0}, {"date": "2025-11-20", "close": 0.4907, "volume": 634803.0}, {"date": "2025-11-21", "close": 0.49, "volume": 560144.0}, {"date": "2025-11-24", "close": 0.52, "volume": 1362649.0}, {"date": "2025-11-25", "close": 0.532, "volume": 1106968.0}, {"date": "2025-11-26", "close": 0.54, "volume": 861695.0}, {"date": "2025-11-28", "close": 0.5453, "volume": 305752.0}, {"date": "2025-12-01", "close": 0.5423, "volume": 1020096.0}, {"date": "2025-12-02", "close": 0.5314, "volume": 577374.0}, {"date": "2025-12-03", "close": 0.5121, "volume": 906067.0}, {"date": "2025-12-04", "close": 0.5258, "volume": 972677.0}, {"date": "2025-12-05", "close": 0.5256, "volume": 463218.0}, {"date": "2025-12-08", "close": 0.57, "volume": 1674926.0}, {"date": "2025-12-09", "close": 0.5917, "volume": 669995.0}, {"date": "2025-12-10", "close": 0.5916, "volume": 697955.0}, {"date": "2025-12-11", "close": 0.5916, "volume": 1042420.0}, {"date": "2025-12-12", "close": 0.5577, "volume": 501972.0}, {"date": "2025-12-15", "close": 0.5719, "volume": 675663.0}, {"date": "2025-12-16", "close": 0.6225, "volume": 1189075.0}, {"date": "2025-12-17", "close": 0.6674, "volume": 2550405.0}, {"date": "2025-12-18", "close": 0.7634, "volume": 2843153.0}, {"date": "2025-12-19", "close": 0.9, "volume": 5749165.0}, {"date": "2025-12-22", "close": 0.8589, "volume": 1750391.0}, {"date": "2025-12-23", "close": 0.9794, "volume": 1712139.0}, {"date": "2025-12-24", "close": 1.04, "volume": 1862592.0}, {"date": "2025-12-26", "close": 1.085, "volume": 1435208.0}, {"date": "2025-12-29", "close": 1.0, "volume": 1209287.0}, {"date": "2025-12-30", "close": 0.999, "volume": 584852.0}, {"date": "2025-12-31", "close": 0.9948, "volume": 471584.0}, {"date": "2026-01-02", "close": 0.9949, "volume": 1944054.0}, {"date": "2026-01-05", "close": 0.9944, "volume": 1146612.0}, {"date": "2026-01-06", "close": 0.9, "volume": 497041.0}, {"date": "2026-01-07", "close": 1.3, "volume": 5875024.0}, {"date": "2026-01-08", "close": 1.77, "volume": 19561680.0}, {"date": "2026-01-09", "close": 1.94, "volume": 2360433.0}, {"date": "2026-01-12", "close": 2.04, "volume": 2499003.0}, {"date": "2026-01-13", "close": 2.15, "volume": 2135943.0}, {"date": "2026-01-14", "close": 2.02, "volume": 2378039.0}, {"date": "2026-01-15", "close": 2.3, "volume": 2613845.0}, {"date": "2026-01-16", "close": 2.17, "volume": 870868.0}, {"date": "2026-01-20", "close": 1.92, "volume": 3501093.0}, {"date": "2026-01-21", "close": 2.04, "volume": 1613332.0}, {"date": "2026-01-22", "close": 2.31, "volume": 1739853.0}, {"date": "2026-01-23", "close": 2.42, "volume": 2213369.0}, {"date": "2026-01-26", "close": 2.58, "volume": 2098864.0}, {"date": "2026-01-27", "close": 2.65, "volume": 2464832.0}, {"date": "2026-01-28", "close": 2.36, "volume": 938109.0}, {"date": "2026-01-29", "close": 2.01, "volume": 1505494.0}, {"date": "2026-01-30", "close": 1.9, "volume": 1478003.0}, {"date": "2026-02-02", "close": 1.84, "volume": 1261664.0}, {"date": "2026-02-03", "close": 1.84, "volume": 1737652.0}, {"date": "2026-02-04", "close": 1.79, "volume": 639404.0}, {"date": "2026-02-05", "close": 1.67, "volume": 947922.0}, {"date": "2026-02-06", "close": 1.7, "volume": 1569687.0}, {"date": "2026-02-09", "close": 1.95, "volume": 1566881.0}, {"date": "2026-02-10", "close": 1.93, "volume": 709607.0}, {"date": "2026-02-11", "close": 1.79, "volume": 742595.0}, {"date": "2026-02-12", "close": 1.75, "volume": 1021893.0}, {"date": "2026-02-13", "close": 1.75, "volume": 610688.0}, {"date": "2026-02-17", "close": 1.93, "volume": 739978.0}, {"date": "2026-02-18", "close": 2.1, "volume": 790842.0}, {"date": "2026-02-19", "close": 2.14, "volume": 1011561.0}, {"date": "2026-02-20", "close": 2.06, "volume": 494241.0}, {"date": "2026-02-23", "close": 2.03, "volume": 601682.0}, {"date": "2026-02-24", "close": 2.13, "volume": 682127.0}, {"date": "2026-02-25", "close": 2.18, "volume": 777619.0}, {"date": "2026-02-26", "close": 2.24, "volume": 1543967.0}, {"date": "2026-02-27", "close": 2.32, "volume": 742216.0}, {"date": "2026-03-02", "close": 2.26, "volume": 536841.0}, {"date": "2026-03-03", "close": 2.28, "volume": 928335.0}, {"date": "2026-03-04", "close": 2.43, "volume": 1379897.0}, {"date": "2026-03-05", "close": 2.56, "volume": 1969476.0}, {"date": "2026-03-06", "close": 2.56, "volume": 928267.0}, {"date": "2026-03-09", "close": 2.94, "volume": 2331304.0}, {"date": "2026-03-10", "close": 2.77, "volume": 1805839.0}, {"date": "2026-03-11", "close": 2.73, "volume": 1045258.0}, {"date": "2026-03-12", "close": 2.5, "volume": 1739396.0}, {"date": "2026-03-13", "close": 2.34, "volume": 1248428.0}, {"date": "2026-03-16", "close": 2.43, "volume": 817084.0}, {"date": "2026-03-17", "close": 2.29, "volume": 1336897.0}, {"date": "2026-03-18", "close": 2.3, "volume": 1889561.0}, {"date": "2026-03-19", "close": 2.49, "volume": 1629625.0}, {"date": "2026-03-20", "close": 2.42, "volume": 4989664.0}, {"date": "2026-03-23", "close": 2.37, "volume": 3645768.0}, {"date": "2026-03-24", "close": 2.24, "volume": 1761111.0}, {"date": "2026-03-25", "close": 2.07, "volume": 1128593.0}, {"date": "2026-03-26", "close": 2.06, "volume": 1118217.0}, {"date": "2026-03-27", "close": 2.02, "volume": 1550004.0}, {"date": "2026-03-30", "close": 2.03, "volume": 1408297.0}, {"date": "2026-03-31", "close": 2.26, "volume": 924827.0}, {"date": "2026-04-01", "close": 2.19, "volume": 2142215.0}, {"date": "2026-04-02", "close": 2.13, "volume": 678760.0}, {"date": "2026-04-06", "close": 2.19, "volume": 1521812.0}, {"date": "2026-04-07", "close": 2.26, "volume": 1574485.0}, {"date": "2026-04-08", "close": 2.29, "volume": 1283339.0}, {"date": "2026-04-09", "close": 2.26, "volume": 1609011.0}, {"date": "2026-04-10", "close": 2.25, "volume": 910557.0}, {"date": "2026-04-13", "close": 2.27, "volume": 638503.0}, {"date": "2026-04-14", "close": 2.37, "volume": 1857664.0}, {"date": "2026-04-15", "close": 2.59, "volume": 1591079.0}, {"date": "2026-04-16", "close": 2.44, "volume": 1220116.0}, {"date": "2026-04-17", "close": 2.6, "volume": 1905909.0}, {"date": "2026-04-20", "close": 2.34, "volume": 1135547.0}, {"date": "2026-04-21", "close": 2.3, "volume": 778804.0}, {"date": "2026-04-22", "close": 2.445, "volume": 1016384.0}, {"date": "2026-04-23", "close": 2.26, "volume": 776672.0}, {"date": "2026-04-24", "close": 2.22, "volume": 769995.0}, {"date": "2026-04-27", "close": 2.25, "volume": 568605.0}, {"date": "2026-04-28", "close": 2.2, "volume": 543982.0}, {"date": "2026-04-29", "close": 2.2, "volume": 463135.0}, {"date": "2026-04-30", "close": 2.29, "volume": 522942.0}, {"date": "2026-05-01", "close": 2.31, "volume": 444071.0}, {"date": "2026-05-04", "close": 2.29, "volume": 780714.0}, {"date": "2026-05-05", "close": 2.29, "volume": 450171.0}, {"date": "2026-05-06", "close": 2.34, "volume": 745901.0}, {"date": "2026-05-07", "close": 2.31, "volume": 760219.0}, {"date": "2026-05-08", "close": 2.29, "volume": 472790.0}, {"date": "2026-05-11", "close": 2.29, "volume": 808001.0}, {"date": "2026-05-12", "close": 2.29, "volume": 610434.0}, {"date": "2026-05-13", "close": 2.28, "volume": 681079.0}, {"date": "2026-05-14", "close": 2.38, "volume": 756914.0}, {"date": "2026-05-15", "close": 2.34, "volume": 751262.0}, {"date": "2026-05-18", "close": 2.28, "volume": 1417625.0}, {"date": "2026-05-19", "close": 2.12, "volume": 930584.0}, {"date": "2026-05-20", "close": 2.25, "volume": 496324.0}, {"date": "2026-05-21", "close": 2.27, "volume": 499190.0}, {"date": "2026-05-22", "close": 2.26, "volume": 531889.0}, {"date": "2026-05-26", "close": 2.17, "volume": 728886.0}, {"date": "2026-05-27", "close": 2.305, "volume": 1468812.0}, {"date": "2026-05-28", "close": 2.385, "volume": 1154406.0}, {"date": "2026-05-29", "close": 2.45, "volume": 1196588.0}, {"date": "2026-06-01", "close": 2.36, "volume": 910309.0}, {"date": "2026-06-02", "close": 2.17, "volume": 1146896.0}, {"date": "2026-06-03", "close": 2.07, "volume": 1755278.0}, {"date": "2026-06-04", "close": 2.2, "volume": 512925.0}, {"date": "2026-06-05", "close": 2.13, "volume": 1902387.0}, {"date": "2026-06-08", "close": 2.12, "volume": 578945.0}, {"date": "2026-06-09", "close": 2.21, "volume": 837111.0}, {"date": "2026-06-10", "close": 2.12, "volume": 722390.0}, {"date": "2026-06-11", "close": 2.24, "volume": 692889.0}, {"date": "2026-06-12", "close": 2.25, "volume": 702375.0}, {"date": "2026-06-15", "close": 2.3, "volume": 1081684.0}, {"date": "2026-06-16", "close": 2.18, "volume": 785981.0}, {"date": "2026-06-17", "close": 2.25, "volume": 959727.0}, {"date": "2026-06-18", "close": 2.29, "volume": 579840.0}, {"date": "2026-06-22", "close": 2.3, "volume": 965290.0}, {"date": "2026-06-23", "close": 2.41, "volume": 1259847.0}, {"date": "2026-06-24", "close": 2.29, "volume": 1104653.0}, {"date": "2026-06-25", "close": 2.3, "volume": 1014877.0}, {"date": "2026-06-26", "close": 2.32, "volume": 16996830.0}, {"date": "2026-06-29", "close": 2.41, "volume": 1868707.0}, {"date": "2026-06-30", "close": 2.45, "volume": 4679613.0}, {"date": "2026-07-01", "close": 2.39, "volume": 2023701.0}, {"date": "2026-07-02", "close": 2.43, "volume": 839792.0}, {"date": "2026-07-06", "close": 2.4, "volume": 1027362.0}, {"date": "2026-07-07", "close": 2.31, "volume": 1510385.0}, {"date": "2026-07-08", "close": 2.43, "volume": 1272698.0}, {"date": "2026-07-09", "close": 2.31, "volume": 1292464.0}, {"date": "2026-07-10", "close": 2.25, "volume": 1207814.0}, {"date": "2026-07-13", "close": 2.2, "volume": 1712055.0}, {"date": "2026-07-14", "close": 2.13, "volume": 1651745.0}, {"date": "2026-07-15", "close": 2.17, "volume": 602781.0}, {"date": "2026-07-16", "close": 2.26, "volume": 1073908.0}, {"date": "2026-07-17", "close": 2.25, "volume": 1103958.0}, {"date": "2026-07-20", "close": 2.19, "volume": 861440.0}, {"date": "2026-07-21", "close": 2.24, "volume": 710768.0}, {"date": "2026-07-22", "close": 2.15, "volume": 507875.0}, {"date": "2026-07-23", "close": 2.17, "volume": 519962.0}, {"date": "2026-07-24", "close": 2.11, "volume": 678432.0}], "refreshing": true}