{"ticker": "SCNI", "overview": {"name": "Scinai Immunotherapeutics Ltd. - 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": "SCNI", "has_prices": true, "as_of": "2026-07-24", "last": 0.23, "prev_close": 0.2471, "change": -0.017099999999999976, "change_pct": -0.06920275192229858, "session_volume": 35256.0, "vwap_5": 0.24568840824772822, "vwap_20": 0.2484895065740765, "vwap_60": 0.35279222828776385, "vwap_250": 0.9762871170521932, "high_52w": 1.27, "low_52w": 0.23, "avg_volume_20": 543304.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001948744-26-000006", "src": "13DG", "ticker": "SCNI", "cik": "1611747", "company": "Scinai Immunotherapeutics Ltd.", "company_raw": "Scinai Immunotherapeutics Ltd.", "who": "Daniel E. Stone", "who_key": "STONE DANIEL E.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STONE DANIEL E. moves to a 9.9% passive stake in SCNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1948744/0001948744-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-04", "mins": 218325}, {"id": "13DG-0002055074-26-000003", "src": "13DG", "ticker": "SCNI", "cik": "1611747", "company": "Scinai Immunotherapeutics Ltd.", "company_raw": "Scinai Immunotherapeutics Ltd.", "who": "LCK JNK 1 LLC", "who_key": "LCK JNK 1 LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "LCK JNK 1 LLC moves to a 6.33% passive stake in SCNI", "source_url": "https://www.sec.gov/Archives/edgar/data/2055074/0002055074-26-000003-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-04-27", "mins": 273045}], "recent_buys": [], "institutional": [{"id": "13DG-0002055074-26-000003", "src": "13DG", "ticker": "SCNI", "cik": "1611747", "company": "Scinai Immunotherapeutics Ltd.", "company_raw": "Scinai Immunotherapeutics Ltd.", "who": "LCK JNK 1 LLC", "who_key": "LCK JNK 1 LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "LCK JNK 1 LLC moves to a 6.33% passive stake in SCNI", "source_url": "https://www.sec.gov/Archives/edgar/data/2055074/0002055074-26-000003-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-04-27", "mins": 273045}, {"id": "13DG-0001948744-26-000006", "src": "13DG", "ticker": "SCNI", "cik": "1611747", "company": "Scinai Immunotherapeutics Ltd.", "company_raw": "Scinai Immunotherapeutics Ltd.", "who": "Daniel E. Stone", "who_key": "STONE DANIEL E.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "STONE DANIEL E. moves to a 9.9% passive stake in SCNI", "source_url": "https://www.sec.gov/Archives/edgar/data/1948744/0001948744-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-06-04", "mins": 218325}], "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": "Scinai Immunotherapeutics Ltd. - American Depositary Shares", "new_value": "Scinai Immunotherapeutics Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611747", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611747", "applied": 1, "detected_at": "2026-10-27T10:11:53.050362"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SCNI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 344.0, "volume": 242692.0}, {"date": "2021-07-28", "close": 333.0, "volume": 142203.0}, {"date": "2021-07-29", "close": 321.0, "volume": 17177.0}, {"date": "2021-07-30", "close": 292.0, "volume": 8112.0}, {"date": "2021-08-02", "close": 288.0, "volume": 4555.0}, {"date": "2021-08-03", "close": 289.0, "volume": 5950.0}, {"date": "2021-08-04", "close": 277.0, "volume": 2140.0}, {"date": "2021-08-05", "close": 275.0, "volume": 4704.0}, {"date": "2021-08-06", "close": 272.0, "volume": 6683.0}, {"date": "2021-08-09", "close": 286.0, "volume": 7067.0}, {"date": "2021-08-10", "close": 282.0, "volume": 4127.0}, {"date": "2021-08-11", "close": 288.0, "volume": 12853.0}, {"date": "2021-08-12", "close": 267.0, "volume": 8236.0}, {"date": "2021-08-13", "close": 230.0, "volume": 7421.0}, {"date": "2021-08-16", "close": 230.0, "volume": 4483.0}, {"date": "2021-08-17", "close": 220.0, "volume": 3139.0}, {"date": "2021-08-18", "close": 226.0, "volume": 2273.0}, {"date": "2021-08-19", "close": 221.0, "volume": 2047.0}, {"date": "2021-08-20", "close": 215.0, "volume": 2775.0}, {"date": "2021-08-23", "close": 226.0, "volume": 1140.0}, {"date": "2021-08-24", "close": 235.0, "volume": 1512.0}, {"date": "2021-08-25", "close": 237.0, "volume": 1431.0}, {"date": "2021-08-26", "close": 243.0, "volume": 807.0}, {"date": "2021-08-27", "close": 244.0, "volume": 816.0}, {"date": "2021-08-30", "close": 248.0, "volume": 510.0}, {"date": "2021-08-31", "close": 269.0, "volume": 3320.0}, {"date": "2021-09-01", "close": 259.0, "volume": 1621.0}, {"date": "2021-09-02", "close": 250.0, "volume": 1216.0}, {"date": "2021-09-03", "close": 246.0, "volume": 956.0}, {"date": "2021-09-07", "close": 246.0, "volume": 665.0}, {"date": "2021-09-08", "close": 241.0, "volume": 4147.0}, {"date": "2021-09-09", "close": 236.0, "volume": 731.0}, {"date": "2021-09-10", "close": 237.0, "volume": 439.0}, {"date": "2021-09-13", "close": 237.0, "volume": 839.0}, {"date": "2021-09-14", "close": 227.0, "volume": 547.0}, {"date": "2021-09-15", "close": 229.0, "volume": 548.0}, {"date": "2021-09-16", "close": 232.0, "volume": 291.0}, {"date": "2021-09-17", "close": 243.0, "volume": 962.0}, {"date": "2021-09-20", "close": 225.0, "volume": 1698.0}, {"date": "2021-09-21", "close": 229.0, "volume": 265.0}, {"date": "2021-09-22", "close": 237.0, "volume": 413.0}, {"date": "2021-09-23", "close": 236.0, "volume": 673.0}, {"date": "2021-09-24", "close": 224.0, "volume": 874.0}, {"date": "2021-09-27", "close": 231.0, "volume": 1350.0}, {"date": "2021-09-28", "close": 221.0, "volume": 779.0}, {"date": "2021-09-29", "close": 215.0, "volume": 829.0}, {"date": "2021-09-30", "close": 220.0, "volume": 355.0}, {"date": "2021-10-01", "close": 218.0, "volume": 557.0}, {"date": "2021-10-04", "close": 218.0, "volume": 1269.0}, {"date": "2021-10-05", "close": 217.0, "volume": 611.0}, {"date": "2021-10-06", "close": 207.0, "volume": 1034.0}, {"date": "2021-10-07", "close": 212.0, "volume": 531.0}, {"date": "2021-10-08", "close": 207.0, "volume": 349.0}, {"date": "2021-10-11", "close": 211.0, "volume": 794.0}, {"date": "2021-10-12", "close": 215.0, "volume": 417.0}, {"date": "2021-10-13", "close": 219.0, "volume": 663.0}, {"date": "2021-10-14", "close": 219.0, "volume": 523.0}, {"date": "2021-10-15", "close": 221.0, "volume": 476.0}, {"date": "2021-10-18", "close": 232.0, "volume": 1108.0}, {"date": "2021-10-19", "close": 240.0, "volume": 1701.0}, {"date": "2021-10-20", "close": 239.0, "volume": 648.0}, {"date": "2021-10-21", "close": 228.0, "volume": 792.0}, {"date": "2021-10-22", "close": 218.0, "volume": 816.0}, {"date": "2021-10-25", "close": 226.0, "volume": 553.0}, {"date": "2021-10-26", "close": 212.0, "volume": 575.0}, {"date": "2021-10-27", "close": 215.0, "volume": 474.0}, {"date": "2021-10-28", "close": 211.0, "volume": 620.0}, {"date": "2021-10-29", "close": 208.0, "volume": 471.0}, {"date": "2021-11-01", "close": 220.0, "volume": 1217.0}, {"date": "2021-11-02", "close": 233.0, "volume": 572.0}, {"date": "2021-11-03", "close": 235.0, "volume": 672.0}, {"date": "2021-11-04", "close": 228.0, "volume": 316.0}, {"date": "2021-11-05", "close": 237.0, "volume": 2060.0}, {"date": "2021-11-08", "close": 229.0, "volume": 1101.0}, {"date": "2021-11-09", "close": 226.0, "volume": 640.0}, {"date": "2021-11-10", "close": 223.0, "volume": 237.0}, {"date": "2021-11-11", "close": 216.0, "volume": 453.0}, {"date": "2021-11-12", "close": 219.0, "volume": 242.0}, {"date": "2021-11-15", "close": 225.0, "volume": 1030.0}, {"date": "2021-11-16", "close": 216.0, "volume": 499.0}, {"date": "2021-11-17", "close": 213.0, "volume": 644.0}, {"date": "2021-11-18", "close": 211.0, "volume": 674.0}, {"date": "2021-11-19", "close": 205.0, "volume": 347.0}, {"date": "2021-11-22", "close": 190.0, "volume": 1561.0}, {"date": "2021-11-23", "close": 177.0, "volume": 1252.0}, {"date": "2021-11-24", "close": 184.0, "volume": 1293.0}, {"date": "2021-11-26", "close": 185.0, "volume": 618.0}, {"date": "2021-11-29", "close": 182.63, "volume": 966.0}, {"date": "2021-11-30", "close": 172.0, "volume": 1309.0}, {"date": "2021-12-01", "close": 166.0, "volume": 509.0}, {"date": "2021-12-02", "close": 180.0, "volume": 1193.0}, {"date": "2021-12-03", "close": 161.0, "volume": 845.0}, {"date": "2021-12-06", "close": 161.0, "volume": 470.0}, {"date": "2021-12-07", "close": 160.0, "volume": 1245.0}, {"date": "2021-12-08", "close": 173.0, "volume": 1137.0}, {"date": "2021-12-09", "close": 173.01, "volume": 174.0}, {"date": "2021-12-10", "close": 174.0, "volume": 500.0}, {"date": "2021-12-13", "close": 163.0, "volume": 826.0}, {"date": "2021-12-14", "close": 152.0, "volume": 1216.0}, {"date": "2021-12-15", "close": 154.0, "volume": 1146.0}, {"date": "2021-12-16", "close": 154.0, "volume": 660.0}, {"date": "2021-12-17", "close": 153.0, "volume": 891.0}, {"date": "2021-12-20", "close": 153.0, "volume": 901.0}, {"date": "2021-12-21", "close": 148.0, "volume": 863.0}, {"date": "2021-12-22", "close": 292.0, "volume": 1526887.0}, {"date": "2021-12-23", "close": 278.0, "volume": 50122.0}, {"date": "2021-12-27", "close": 233.0, "volume": 35167.0}, {"date": "2021-12-28", "close": 249.0, "volume": 253524.0}, {"date": "2021-12-29", "close": 232.0, "volume": 26927.0}, {"date": "2021-12-30", "close": 245.0, "volume": 41808.0}, {"date": "2021-12-31", "close": 235.0, "volume": 10494.0}, {"date": "2022-01-03", "close": 234.0, "volume": 10541.0}, {"date": "2022-01-04", "close": 215.0, "volume": 9924.0}, {"date": "2022-01-05", "close": 203.0, "volume": 7050.0}, {"date": "2022-01-06", "close": 202.0, "volume": 5023.0}, {"date": "2022-01-07", "close": 201.0, "volume": 3337.0}, {"date": "2022-01-10", "close": 182.0, "volume": 6512.0}, {"date": "2022-01-11", "close": 186.0, "volume": 4134.0}, {"date": "2022-01-12", "close": 181.0, "volume": 2505.0}, {"date": "2022-01-13", "close": 171.0, "volume": 2025.0}, {"date": "2022-01-14", "close": 166.0, "volume": 2921.0}, {"date": "2022-01-18", "close": 157.0, "volume": 2176.0}, {"date": "2022-01-19", "close": 155.0, "volume": 1593.0}, {"date": "2022-01-20", "close": 158.0, "volume": 1458.0}, {"date": "2022-01-21", "close": 148.0, "volume": 5172.0}, {"date": "2022-01-24", "close": 138.0, "volume": 4131.0}, {"date": "2022-01-25", "close": 145.0, "volume": 1579.0}, {"date": "2022-01-26", "close": 140.0, "volume": 50550.0}, {"date": "2022-01-27", "close": 128.0, "volume": 4809.0}, {"date": "2022-01-28", "close": 131.0, "volume": 2206.0}, {"date": "2022-01-31", "close": 131.0, "volume": 2519.0}, {"date": "2022-02-01", "close": 140.0, "volume": 1887.0}, {"date": "2022-02-02", "close": 130.0, "volume": 2078.0}, {"date": "2022-02-03", "close": 128.0, "volume": 1114.0}, {"date": "2022-02-04", "close": 134.0, "volume": 837.0}, {"date": "2022-02-07", "close": 137.0, "volume": 995.0}, {"date": "2022-02-08", "close": 138.0, "volume": 1013.0}, {"date": "2022-02-09", "close": 137.0, "volume": 1886.0}, {"date": "2022-02-10", "close": 133.0, "volume": 7220.0}, {"date": "2022-02-11", "close": 132.0, "volume": 2575.0}, {"date": "2022-02-14", "close": 129.0, "volume": 949.0}, {"date": "2022-02-15", "close": 133.0, "volume": 1051.0}, {"date": "2022-02-16", "close": 130.0, "volume": 1602.0}, {"date": "2022-02-17", "close": 125.0, "volume": 1625.0}, {"date": "2022-02-18", "close": 123.0, "volume": 817.0}, {"date": "2022-02-22", "close": 119.0, "volume": 1346.0}, {"date": "2022-02-23", "close": 115.0, "volume": 3247.0}, {"date": "2022-02-24", "close": 123.0, "volume": 1822.0}, {"date": "2022-02-25", "close": 127.0, "volume": 1150.0}, {"date": "2022-02-28", "close": 127.0, "volume": 725.0}, {"date": "2022-03-01", "close": 130.0, "volume": 779.0}, {"date": "2022-03-02", "close": 129.0, "volume": 835.0}, {"date": "2022-03-03", "close": 120.0, "volume": 987.0}, {"date": "2022-03-04", "close": 119.0, "volume": 648.0}, {"date": "2022-03-07", "close": 115.5, "volume": 568.0}, {"date": "2022-03-08", "close": 117.0, "volume": 834.0}, {"date": "2022-03-09", "close": 125.0, "volume": 1121.0}, {"date": "2022-03-10", "close": 125.0, "volume": 586.0}, {"date": "2022-03-11", "close": 121.0, "volume": 246.0}, {"date": "2022-03-14", "close": 123.0, "volume": 1093.0}, {"date": "2022-03-15", "close": 119.0, "volume": 507.0}, {"date": "2022-03-16", "close": 125.0, "volume": 1089.0}, {"date": "2022-03-17", "close": 125.0, "volume": 506.0}, {"date": "2022-03-18", "close": 130.0, "volume": 762.0}, {"date": "2022-03-21", "close": 124.02, "volume": 1027.0}, {"date": "2022-03-22", "close": 131.0, "volume": 724.0}, {"date": "2022-03-23", "close": 137.0, "volume": 1611.0}, {"date": "2022-03-24", "close": 174.0, "volume": 617482.0}, {"date": "2022-03-25", "close": 178.0, "volume": 28813.0}, {"date": "2022-03-28", "close": 176.0, "volume": 12083.0}, {"date": "2022-03-29", "close": 183.0, "volume": 8798.0}, {"date": "2022-03-30", "close": 175.0, "volume": 5964.0}, {"date": "2022-03-31", "close": 166.0, "volume": 3442.0}, {"date": "2022-04-01", "close": 168.0, "volume": 1329.0}, {"date": "2022-04-04", "close": 185.0, "volume": 5110.0}, {"date": "2022-04-05", "close": 188.0, "volume": 5022.0}, {"date": "2022-04-06", "close": 186.0, "volume": 1381.0}, {"date": "2022-04-07", "close": 171.0, "volume": 1531.0}, {"date": "2022-04-08", "close": 168.0, "volume": 626.0}, {"date": "2022-04-11", "close": 169.0, "volume": 1196.0}, {"date": "2022-04-12", "close": 157.0, "volume": 1732.0}, {"date": "2022-04-13", "close": 162.0, "volume": 665.0}, {"date": "2022-04-14", "close": 159.0, "volume": 739.0}, {"date": "2022-04-18", "close": 161.0, "volume": 492.0}, {"date": "2022-04-19", "close": 152.0, "volume": 1680.0}, {"date": "2022-04-20", "close": 149.0, "volume": 883.0}, {"date": "2022-04-21", "close": 135.0, "volume": 1412.0}, {"date": "2022-04-22", "close": 132.0, "volume": 757.0}, {"date": "2022-04-25", "close": 135.0, "volume": 432.0}, {"date": "2022-04-26", "close": 129.0, "volume": 442.0}, {"date": "2022-04-27", "close": 127.0, "volume": 471.0}, {"date": "2022-04-28", "close": 130.0, "volume": 636.0}, {"date": "2022-04-29", "close": 129.0, "volume": 305.0}, {"date": "2022-05-02", "close": 140.0, "volume": 2893.0}, {"date": "2022-05-03", "close": 165.0, "volume": 3700.0}, {"date": "2022-05-04", "close": 160.0, "volume": 1350.0}, {"date": "2022-05-05", "close": 145.0, "volume": 909.0}, {"date": "2022-05-06", "close": 140.0, "volume": 1109.0}, {"date": "2022-05-09", "close": 129.0, "volume": 1227.0}, {"date": "2022-05-10", "close": 130.5, "volume": 433.0}, {"date": "2022-05-11", "close": 121.0, "volume": 883.0}, {"date": "2022-05-12", "close": 120.0, "volume": 529.0}, {"date": "2022-05-13", "close": 131.0, "volume": 340.0}, {"date": "2022-05-16", "close": 132.0, "volume": 279.0}, {"date": "2022-05-17", "close": 139.0, "volume": 151.0}, {"date": "2022-05-18", "close": 135.0, "volume": 154.0}, {"date": "2022-05-19", "close": 129.0, "volume": 254.0}, {"date": "2022-05-20", "close": 130.0, "volume": 262.0}, {"date": "2022-05-23", "close": 130.0, "volume": 216.0}, {"date": "2022-05-24", "close": 127.0, "volume": 558.0}, {"date": "2022-05-25", "close": 126.0, "volume": 248.0}, {"date": "2022-05-26", "close": 130.0, "volume": 426.0}, {"date": "2022-05-27", "close": 130.0, "volume": 246.0}, {"date": "2022-05-31", "close": 134.0, "volume": 472.0}, {"date": "2022-06-01", "close": 131.0, "volume": 175.0}, {"date": "2022-06-02", "close": 132.0, "volume": 433.0}, {"date": "2022-06-03", "close": 135.0, "volume": 138.0}, {"date": "2022-06-06", "close": 131.0, "volume": 139.0}, {"date": "2022-06-07", "close": 131.0, "volume": 492.0}, {"date": "2022-06-08", "close": 131.5, "volume": 248.0}, {"date": "2022-06-09", "close": 134.0, "volume": 417.0}, {"date": "2022-06-10", "close": 123.0, "volume": 319.0}, {"date": "2022-06-13", "close": 118.0, "volume": 743.0}, {"date": "2022-06-14", "close": 118.5, "volume": 882.0}, {"date": "2022-06-15", "close": 118.0, "volume": 345.0}, {"date": "2022-06-16", "close": 118.0, "volume": 167.0}, {"date": "2022-06-17", "close": 119.0, "volume": 311.0}, {"date": "2022-06-21", "close": 120.0, "volume": 244.0}, {"date": "2022-06-22", "close": 120.0, "volume": 135.0}, {"date": "2022-06-23", "close": 121.0, "volume": 286.0}, {"date": "2022-06-24", "close": 116.0, "volume": 584.0}, {"date": "2022-06-27", "close": 122.27, "volume": 1572.0}, {"date": "2022-06-28", "close": 119.0, "volume": 271.0}, {"date": "2022-06-29", "close": 117.0, "volume": 70.0}, {"date": "2022-06-30", "close": 116.5, "volume": 329.0}, {"date": "2022-07-01", "close": 117.0, "volume": 265.0}, {"date": "2022-07-05", "close": 119.5, "volume": 194.0}, {"date": "2022-07-06", "close": 121.5, "volume": 216.0}, {"date": "2022-07-07", "close": 123.0, "volume": 398.0}, {"date": "2022-07-08", "close": 119.0, "volume": 416.0}, {"date": "2022-07-11", "close": 124.0, "volume": 948.0}, {"date": "2022-07-12", "close": 123.86, "volume": 230.0}, {"date": "2022-07-13", "close": 120.0, "volume": 209.0}, {"date": "2022-07-14", "close": 123.0, "volume": 164.0}, {"date": "2022-07-15", "close": 126.0, "volume": 169.0}, {"date": "2022-07-18", "close": 123.0, "volume": 94.0}, {"date": "2022-07-19", "close": 121.01, "volume": 196.0}, {"date": "2022-07-20", "close": 121.0, "volume": 170.0}, {"date": "2022-07-21", "close": 123.0, "volume": 197.0}, {"date": "2022-07-22", "close": 122.02, "volume": 172.0}, {"date": "2022-07-25", "close": 121.47, "volume": 280.0}, {"date": "2022-07-26", "close": 119.17, "volume": 82.0}, {"date": "2022-07-27", "close": 119.0, "volume": 67.0}, {"date": "2022-07-28", "close": 118.0, "volume": 360.0}, {"date": "2022-07-29", "close": 119.5, "volume": 241.0}, {"date": "2022-08-01", "close": 119.0, "volume": 168.0}, {"date": "2022-08-02", "close": 118.0, "volume": 179.0}, {"date": "2022-08-03", "close": 119.0, "volume": 374.0}, {"date": "2022-08-04", "close": 120.0, "volume": 256.0}, {"date": "2022-08-05", "close": 122.0, "volume": 737.0}, {"date": "2022-08-08", "close": 125.0, "volume": 262.0}, {"date": "2022-08-09", "close": 125.76, "volume": 910.0}, {"date": "2022-08-10", "close": 126.0, "volume": 668.0}, {"date": "2022-08-11", "close": 122.0, "volume": 362.0}, {"date": "2022-08-12", "close": 125.0, "volume": 268.0}, {"date": "2022-08-15", "close": 124.0, "volume": 123.0}, {"date": "2022-08-16", "close": 121.0, "volume": 541.0}, {"date": "2022-08-17", "close": 121.0, "volume": 177.0}, {"date": "2022-08-18", "close": 119.0, "volume": 400.0}, {"date": "2022-08-19", "close": 118.0, "volume": 124.0}, {"date": "2022-08-22", "close": 118.0, "volume": 107.0}, {"date": "2022-08-23", "close": 116.0, "volume": 215.0}, {"date": "2022-08-24", "close": 116.0, "volume": 196.0}, {"date": "2022-08-25", "close": 116.5, "volume": 138.0}, {"date": "2022-08-26", "close": 114.0, "volume": 521.0}, {"date": "2022-08-29", "close": 113.5, "volume": 511.0}, {"date": "2022-08-30", "close": 110.5, "volume": 312.0}, {"date": "2022-08-31", "close": 110.5, "volume": 209.0}, {"date": "2022-09-01", "close": 106.5, "volume": 463.0}, {"date": "2022-09-02", "close": 105.0, "volume": 156.0}, {"date": "2022-09-06", "close": 102.6, "volume": 254.0}, {"date": "2022-09-07", "close": 101.0, "volume": 372.0}, {"date": "2022-09-08", "close": 104.0, "volume": 92.0}, {"date": "2022-09-09", "close": 104.8, "volume": 218.0}, {"date": "2022-09-12", "close": 106.5, "volume": 213.0}, {"date": "2022-09-13", "close": 106.0, "volume": 111.0}, {"date": "2022-09-14", "close": 101.15, "volume": 316.0}, {"date": "2022-09-15", "close": 98.03, "volume": 848.0}, {"date": "2022-09-16", "close": 100.0, "volume": 247.0}, {"date": "2022-09-19", "close": 98.0, "volume": 121.0}, {"date": "2022-09-20", "close": 98.0, "volume": 433.0}, {"date": "2022-09-21", "close": 96.37, "volume": 391.0}, {"date": "2022-09-22", "close": 107.0, "volume": 13420.0}, {"date": "2022-09-23", "close": 99.99, "volume": 1299.0}, {"date": "2022-09-26", "close": 93.22, "volume": 312.0}, {"date": "2022-09-27", "close": 84.72, "volume": 1044.0}, {"date": "2022-09-28", "close": 83.0, "volume": 649.0}, {"date": "2022-09-29", "close": 65.99, "volume": 5115.0}, {"date": "2022-09-30", "close": 73.0, "volume": 2277.0}, {"date": "2022-10-03", "close": 70.0, "volume": 305.0}, {"date": "2022-10-04", "close": 75.55, "volume": 194.0}, {"date": "2022-10-05", "close": 72.35, "volume": 120.0}, {"date": "2022-10-06", "close": 69.5, "volume": 498.0}, {"date": "2022-10-07", "close": 69.92, "volume": 183.0}, {"date": "2022-10-10", "close": 69.46, "volume": 843.0}, {"date": "2022-10-11", "close": 68.49, "volume": 430.0}, {"date": "2022-10-12", "close": 65.69, "volume": 392.0}, {"date": "2022-10-13", "close": 61.99, "volume": 828.0}, {"date": "2022-10-14", "close": 60.77, "volume": 370.0}, {"date": "2022-10-17", "close": 55.0, "volume": 1981.0}, {"date": "2022-10-18", "close": 60.0, "volume": 1030.0}, {"date": "2022-10-19", "close": 61.9, "volume": 591.0}, {"date": "2022-10-20", "close": 63.5, "volume": 333.0}, {"date": "2022-10-21", "close": 68.99, "volume": 596.0}, {"date": "2022-10-24", "close": 69.94, "volume": 597.0}, {"date": "2022-10-25", "close": 70.01, "volume": 348.0}, {"date": "2022-10-26", "close": 76.0, "volume": 571.0}, {"date": "2022-10-27", "close": 74.52, "volume": 453.0}, {"date": "2022-10-28", "close": 74.9903, "volume": 253.0}, {"date": "2022-10-31", "close": 75.91, "volume": 244.0}, {"date": "2022-11-01", "close": 76.0, "volume": 112.0}, {"date": "2022-11-02", "close": 81.9, "volume": 600.0}, {"date": "2022-11-03", "close": 83.92, "volume": 621.0}, {"date": "2022-11-04", "close": 83.99, "volume": 321.0}, {"date": "2022-11-07", "close": 82.91, "volume": 470.0}, {"date": "2022-11-08", "close": 83.14, "volume": 266.0}, {"date": "2022-11-09", "close": 95.66, "volume": 1001.0}, {"date": "2022-11-10", "close": 99.0, "volume": 797.0}, {"date": "2022-11-11", "close": 99.99, "volume": 405.0}, {"date": "2022-11-14", "close": 94.96, "volume": 704.0}, {"date": "2022-11-15", "close": 95.05, "volume": 298.0}, {"date": "2022-11-16", "close": 90.02, "volume": 603.0}, {"date": "2022-11-17", "close": 87.0, "volume": 412.0}, {"date": "2022-11-18", "close": 87.0, "volume": 366.0}, {"date": "2022-11-21", "close": 87.76, "volume": 101.0}, {"date": "2022-11-22", "close": 92.22, "volume": 473.0}, {"date": "2022-11-23", "close": 93.07, "volume": 759.0}, {"date": "2022-11-25", "close": 77.4, "volume": 3129.0}, {"date": "2022-11-28", "close": 88.999, "volume": 3224.0}, {"date": "2022-11-29", "close": 95.5, "volume": 2049.0}, {"date": "2022-11-30", "close": 97.6, "volume": 1368.0}, {"date": "2022-12-01", "close": 97.649, "volume": 2519.0}, {"date": "2022-12-02", "close": 98.01, "volume": 847.0}, {"date": "2022-12-05", "close": 99.163, "volume": 723.0}, {"date": "2022-12-06", "close": 98.1, "volume": 454.0}, {"date": "2022-12-07", "close": 98.746, "volume": 1772.0}, {"date": "2022-12-08", "close": 101.901, "volume": 3057.0}, {"date": "2022-12-09", "close": 109.55, "volume": 860.0}, {"date": "2022-12-12", "close": 107.5, "volume": 842.0}, {"date": "2022-12-13", "close": 103.1, "volume": 944.0}, {"date": "2022-12-14", "close": 108.0, "volume": 906.0}, {"date": "2022-12-15", "close": 87.0, "volume": 3627.0}, {"date": "2022-12-16", "close": 36.0, "volume": 27040.0}, {"date": "2022-12-19", "close": 34.35, "volume": 5595.0}, {"date": "2022-12-20", "close": 32.6, "volume": 1749.0}, {"date": "2022-12-21", "close": 32.4, "volume": 2377.0}, {"date": "2022-12-22", "close": 32.272, "volume": 1753.0}, {"date": "2022-12-23", "close": 32.6, "volume": 1493.0}, {"date": "2022-12-27", "close": 30.6, "volume": 2657.0}, {"date": "2022-12-28", "close": 29.401, "volume": 2660.0}, {"date": "2022-12-29", "close": 30.978, "volume": 1469.0}, {"date": "2022-12-30", "close": 29.6, "volume": 3144.0}, {"date": "2023-01-03", "close": 30.088, "volume": 20850.0}, {"date": "2023-01-04", "close": 29.8, "volume": 4864.0}, {"date": "2023-01-05", "close": 31.64, "volume": 2069.0}, {"date": "2023-01-06", "close": 30.0, "volume": 471061.0}, {"date": "2023-01-09", "close": 26.9, "volume": 75217.0}, {"date": "2023-01-10", "close": 27.7, "volume": 29121.0}, {"date": "2023-01-11", "close": 27.0, "volume": 15295.0}, {"date": "2023-01-12", "close": 26.2, "volume": 17046.0}, {"date": "2023-01-13", "close": 28.2, "volume": 28768.0}, {"date": "2023-01-17", "close": 30.6, "volume": 43363.0}, {"date": "2023-01-18", "close": 27.501, "volume": 22724.0}, {"date": "2023-01-19", "close": 27.92, "volume": 7767.0}, {"date": "2023-01-20", "close": 27.5, "volume": 8473.0}, {"date": "2023-01-23", "close": 27.7, "volume": 71686.0}, {"date": "2023-01-24", "close": 26.8, "volume": 20068.0}, {"date": "2023-01-25", "close": 26.45, "volume": 7224.0}, {"date": "2023-01-26", "close": 27.5, "volume": 17404.0}, {"date": "2023-01-27", "close": 26.1, "volume": 4805.0}, {"date": "2023-01-30", "close": 26.0, "volume": 6001.0}, {"date": "2023-01-31", "close": 26.1, "volume": 4597.0}, {"date": "2023-02-01", "close": 25.9, "volume": 9636.0}, {"date": "2023-02-02", "close": 25.9, "volume": 8093.0}, {"date": "2023-02-03", "close": 26.5, "volume": 8857.0}, {"date": "2023-02-06", "close": 27.9, "volume": 19515.0}, {"date": "2023-02-07", "close": 25.9, "volume": 13081.0}, {"date": "2023-02-08", "close": 25.7, "volume": 3342.0}, {"date": "2023-02-09", "close": 24.9, "volume": 3837.0}, {"date": "2023-02-10", "close": 24.998, "volume": 3823.0}, {"date": "2023-02-13", "close": 24.8, "volume": 881.0}, {"date": "2023-02-14", "close": 24.199, "volume": 2226.0}, {"date": "2023-02-15", "close": 24.3, "volume": 7817.0}, {"date": "2023-02-16", "close": 23.32, "volume": 8618.0}, {"date": "2023-02-17", "close": 23.4, "volume": 1097.0}, {"date": "2023-02-21", "close": 23.2, "volume": 2780.0}, {"date": "2023-02-22", "close": 22.8, "volume": 2662.0}, {"date": "2023-02-23", "close": 22.227, "volume": 1833.0}, {"date": "2023-02-24", "close": 21.9, "volume": 3510.0}, {"date": "2023-02-27", "close": 23.9, "volume": 2388.0}, {"date": "2023-02-28", "close": 23.55, "volume": 3844.0}, {"date": "2023-03-01", "close": 23.1, "volume": 2059.0}, {"date": "2023-03-02", "close": 22.4, "volume": 2682.0}, {"date": "2023-03-03", "close": 23.038, "volume": 12063.0}, {"date": "2023-03-06", "close": 22.7, "volume": 1600.0}, {"date": "2023-03-07", "close": 22.6, "volume": 1050.0}, {"date": "2023-03-08", "close": 22.15, "volume": 911.0}, {"date": "2023-03-09", "close": 21.7, "volume": 814.0}, {"date": "2023-03-10", "close": 21.48, "volume": 2487.0}, {"date": "2023-03-13", "close": 21.0, "volume": 5098.0}, {"date": "2023-03-14", "close": 21.8, "volume": 1995.0}, {"date": "2023-03-15", "close": 21.5, "volume": 3537.0}, {"date": "2023-03-16", "close": 23.1, "volume": 3404.0}, {"date": "2023-03-17", "close": 23.4, "volume": 1197.0}, {"date": "2023-03-20", "close": 22.95, "volume": 652.0}, {"date": "2023-03-21", "close": 21.6, "volume": 3380.0}, {"date": "2023-03-22", "close": 21.8, "volume": 631.0}, {"date": "2023-03-23", "close": 22.2, "volume": 960.0}, {"date": "2023-03-24", "close": 21.7, "volume": 802.0}, {"date": "2023-03-27", "close": 21.1, "volume": 1072.0}, {"date": "2023-03-28", "close": 21.0, "volume": 516.0}, {"date": "2023-03-29", "close": 21.6, "volume": 573.0}, {"date": "2023-03-30", "close": 21.4, "volume": 1866.0}, {"date": "2023-03-31", "close": 21.6, "volume": 2812.0}, {"date": "2023-04-03", "close": 20.2, "volume": 3109.0}, {"date": "2023-04-04", "close": 19.6, "volume": 4166.0}, {"date": "2023-04-05", "close": 18.0, "volume": 7558.0}, {"date": "2023-04-06", "close": 17.6, "volume": 1351.0}, {"date": "2023-04-10", "close": 17.8, "volume": 695.0}, {"date": "2023-04-11", "close": 17.6, "volume": 2306.0}, {"date": "2023-04-12", "close": 17.95, "volume": 1382.0}, {"date": "2023-04-13", "close": 17.9, "volume": 693.0}, {"date": "2023-04-14", "close": 17.9, "volume": 5229.0}, {"date": "2023-04-17", "close": 21.5, "volume": 35519.0}, {"date": "2023-04-18", "close": 19.5, "volume": 7032.0}, {"date": "2023-04-19", "close": 21.4, "volume": 11962.0}, {"date": "2023-04-20", "close": 19.9, "volume": 3638.0}, {"date": "2023-04-21", "close": 19.5, "volume": 1577.0}, {"date": "2023-04-24", "close": 19.1, "volume": 1271.0}, {"date": "2023-04-25", "close": 18.5, "volume": 751.0}, {"date": "2023-04-26", "close": 18.61, "volume": 1489.0}, {"date": "2023-04-27", "close": 19.8, "volume": 656.0}, {"date": "2023-04-28", "close": 19.3, "volume": 810.0}, {"date": "2023-05-01", "close": 18.7, "volume": 1186.0}, {"date": "2023-05-02", "close": 18.1, "volume": 1911.0}, {"date": "2023-05-03", "close": 18.9, "volume": 1556.0}, {"date": "2023-05-04", "close": 19.2, "volume": 1225.0}, {"date": "2023-05-05", "close": 19.4, "volume": 1557.0}, {"date": "2023-05-08", "close": 19.4, "volume": 761.0}, {"date": "2023-05-09", "close": 19.4, "volume": 725.0}, {"date": "2023-05-10", "close": 18.6, "volume": 1720.0}, {"date": "2023-05-11", "close": 18.0, "volume": 1551.0}, {"date": "2023-05-12", "close": 18.9, "volume": 964.0}, {"date": "2023-05-15", "close": 18.282, "volume": 416.0}, {"date": "2023-05-16", "close": 18.1, "volume": 794.0}, {"date": "2023-05-17", "close": 18.4, "volume": 289.0}, {"date": "2023-05-18", "close": 18.1, "volume": 660.0}, {"date": "2023-05-19", "close": 18.7, "volume": 387.0}, {"date": "2023-05-22", "close": 18.5, "volume": 496.0}, {"date": "2023-05-23", "close": 18.4, "volume": 1312.0}, {"date": "2023-05-24", "close": 19.0, "volume": 202.0}, {"date": "2023-05-25", "close": 18.15, "volume": 460.0}, {"date": "2023-05-26", "close": 18.2, "volume": 242.0}, {"date": "2023-05-30", "close": 18.6, "volume": 652.0}, {"date": "2023-05-31", "close": 17.7, "volume": 2090.0}, {"date": "2023-06-01", "close": 17.0, "volume": 1181.0}, {"date": "2023-06-02", "close": 17.0, "volume": 855.0}, {"date": "2023-06-05", "close": 15.3, "volume": 787995.0}, {"date": "2023-06-06", "close": 14.316, "volume": 37068.0}, {"date": "2023-06-07", "close": 14.2, "volume": 12088.0}, {"date": "2023-06-08", "close": 14.2, "volume": 5250.0}, {"date": "2023-06-09", "close": 13.5, "volume": 6176.0}, {"date": "2023-06-12", "close": 13.4, "volume": 4219.0}, {"date": "2023-06-13", "close": 13.4, "volume": 4035.0}, {"date": "2023-06-14", "close": 13.5, "volume": 2844.0}, {"date": "2023-06-15", "close": 13.9, "volume": 4046.0}, {"date": "2023-06-16", "close": 14.6, "volume": 5834.0}, {"date": "2023-06-20", "close": 14.2, "volume": 3035.0}, {"date": "2023-06-21", "close": 14.112, "volume": 2475.0}, {"date": "2023-06-22", "close": 14.7, "volume": 2107.0}, {"date": "2023-06-23", "close": 13.4, "volume": 7366.0}, {"date": "2023-06-26", "close": 14.1, "volume": 2972.0}, {"date": "2023-06-27", "close": 14.0, "volume": 1115.0}, {"date": "2023-06-28", "close": 13.9, "volume": 1072.0}, {"date": "2023-06-29", "close": 13.6, "volume": 2157.0}, {"date": "2023-06-30", "close": 14.1, "volume": 2824.0}, {"date": "2023-07-03", "close": 14.1, "volume": 1060.0}, {"date": "2023-07-05", "close": 13.9, "volume": 1415.0}, {"date": "2023-07-06", "close": 13.9, "volume": 1284.0}, {"date": "2023-07-07", "close": 13.8, "volume": 803.0}, {"date": "2023-07-10", "close": 14.1, "volume": 2796.0}, {"date": "2023-07-11", "close": 14.3, "volume": 1745.0}, {"date": "2023-07-12", "close": 15.9, "volume": 50841.0}, {"date": "2023-07-13", "close": 14.9, "volume": 3877.0}, {"date": "2023-07-14", "close": 14.5, "volume": 1354.0}, {"date": "2023-07-17", "close": 14.6, "volume": 1348.0}, {"date": "2023-07-18", "close": 14.6, "volume": 1334.0}, {"date": "2023-07-19", "close": 14.6, "volume": 1216.0}, {"date": "2023-07-20", "close": 14.4, "volume": 3632.0}, {"date": "2023-07-21", "close": 13.9, "volume": 1915.0}, {"date": "2023-07-24", "close": 13.5, "volume": 1799.0}, {"date": "2023-07-25", "close": 13.3, "volume": 1105.0}, {"date": "2023-07-26", "close": 13.4, "volume": 881.0}, {"date": "2023-07-27", "close": 13.7, "volume": 954.0}, {"date": "2023-07-28", "close": 13.8, "volume": 1642.0}, {"date": "2023-07-31", "close": 13.3, "volume": 1848.0}, {"date": "2023-08-01", "close": 13.9, "volume": 1185.0}, {"date": "2023-08-02", "close": 13.6, "volume": 2468.0}, {"date": "2023-08-03", "close": 13.4, "volume": 525.0}, {"date": "2023-08-04", "close": 13.8, "volume": 1211.0}, {"date": "2023-08-07", "close": 13.4, "volume": 498.0}, {"date": "2023-08-08", "close": 13.3, "volume": 3063.0}, {"date": "2023-08-09", "close": 13.0, "volume": 1433.0}, {"date": "2023-08-10", "close": 13.2, "volume": 956.0}, {"date": "2023-08-11", "close": 13.0, "volume": 1767.0}, {"date": "2023-08-14", "close": 13.0, "volume": 2610.0}, {"date": "2023-08-15", "close": 13.1, "volume": 549.0}, {"date": "2023-08-16", "close": 13.0, "volume": 849.0}, {"date": "2023-08-17", "close": 13.1, "volume": 178.0}, {"date": "2023-08-18", "close": 13.5, "volume": 1222.0}, {"date": "2023-08-21", "close": 13.2, "volume": 1688.0}, {"date": "2023-08-22", "close": 12.7, "volume": 1855.0}, {"date": "2023-08-23", "close": 13.0, "volume": 750.0}, {"date": "2023-08-24", "close": 13.2, "volume": 210.0}, {"date": "2023-08-25", "close": 13.194, "volume": 283.0}, {"date": "2023-08-28", "close": 13.7, "volume": 5765.0}, {"date": "2023-08-29", "close": 13.6, "volume": 1270.0}, {"date": "2023-08-30", "close": 13.4, "volume": 393.0}, {"date": "2023-08-31", "close": 13.5, "volume": 852.0}, {"date": "2023-09-01", "close": 13.05, "volume": 350.0}, {"date": "2023-09-05", "close": 13.1, "volume": 323.0}, {"date": "2023-09-06", "close": 13.6, "volume": 2302.0}, {"date": "2023-09-07", "close": 13.298, "volume": 839.0}, {"date": "2023-09-08", "close": 13.15, "volume": 839.0}, {"date": "2023-09-11", "close": 13.001, "volume": 1530.0}, {"date": "2023-09-12", "close": 13.2, "volume": 483.0}, {"date": "2023-09-13", "close": 13.1, "volume": 65010.0}, {"date": "2023-09-14", "close": 11.6, "volume": 19324.0}, {"date": "2023-09-15", "close": 9.8, "volume": 18134.0}, {"date": "2023-09-18", "close": 9.8, "volume": 7207.0}, {"date": "2023-09-19", "close": 9.7, "volume": 3084.0}, {"date": "2023-09-20", "close": 9.999, "volume": 1827.0}, {"date": "2023-09-21", "close": 9.3, "volume": 996.0}, {"date": "2023-09-22", "close": 9.15, "volume": 1002.0}, {"date": "2023-09-25", "close": 9.01, "volume": 599.0}, {"date": "2023-09-26", "close": 9.0, "volume": 1162.0}, {"date": "2023-09-27", "close": 8.8, "volume": 2505.0}, {"date": "2023-09-28", "close": 8.7, "volume": 699.0}, {"date": "2023-09-29", "close": 8.7, "volume": 308.0}, {"date": "2023-10-02", "close": 8.5, "volume": 1713.0}, {"date": "2023-10-03", "close": 8.0, "volume": 1681.0}, {"date": "2023-10-04", "close": 7.51, "volume": 4137.0}, {"date": "2023-10-05", "close": 7.0, "volume": 2175.0}, {"date": "2023-10-06", "close": 7.649, "volume": 2230.0}, {"date": "2023-10-09", "close": 6.6, "volume": 1709.0}, {"date": "2023-10-10", "close": 7.498, "volume": 1980.0}, {"date": "2023-10-11", "close": 7.499, "volume": 562.0}, {"date": "2023-10-12", "close": 6.5, "volume": 1740.0}, {"date": "2023-10-13", "close": 7.599, "volume": 1895.0}, {"date": "2023-10-16", "close": 7.4, "volume": 2027.0}, {"date": "2023-10-17", "close": 7.5, "volume": 1849.0}, {"date": "2023-10-18", "close": 7.98, "volume": 2254.0}, {"date": "2023-10-19", "close": 7.571, "volume": 622.0}, {"date": "2023-10-20", "close": 7.01, "volume": 148.0}, {"date": "2023-10-23", "close": 6.8, "volume": 404.0}, {"date": "2023-10-24", "close": 6.61, "volume": 900.0}, {"date": "2023-10-25", "close": 6.609, "volume": 953.0}, {"date": "2023-10-26", "close": 6.5, "volume": 716.0}, {"date": "2023-10-27", "close": 6.201, "volume": 1331.0}, {"date": "2023-10-30", "close": 6.37, "volume": 246.0}, {"date": "2023-10-31", "close": 6.6, "volume": 594.0}, {"date": "2023-11-01", "close": 6.8, "volume": 329.0}, {"date": "2023-11-02", "close": 7.0, "volume": 1078.0}, {"date": "2023-11-03", "close": 6.7, "volume": 1339.0}, {"date": "2023-11-06", "close": 6.8, "volume": 1195.0}, {"date": "2023-11-07", "close": 6.4, "volume": 2577.0}, {"date": "2023-11-08", "close": 6.9, "volume": 964.0}, {"date": "2023-11-09", "close": 6.567, "volume": 199.0}, {"date": "2023-11-10", "close": 6.5, "volume": 1813.0}, {"date": "2023-11-13", "close": 6.0, "volume": 661.0}, {"date": "2023-11-14", "close": 6.5, "volume": 538.0}, {"date": "2023-11-15", "close": 6.59, "volume": 811.0}, {"date": "2023-11-16", "close": 6.2, "volume": 1341.0}, {"date": "2023-11-17", "close": 6.3, "volume": 999.0}, {"date": "2023-11-20", "close": 5.9, "volume": 1220.0}, {"date": "2023-11-21", "close": 5.999, "volume": 1295.0}, {"date": "2023-11-22", "close": 6.09, "volume": 1230.0}, {"date": "2023-11-24", "close": 5.99, "volume": 169.0}, {"date": "2023-11-27", "close": 6.3, "volume": 3528.0}, {"date": "2023-11-28", "close": 6.3, "volume": 931.0}, {"date": "2023-11-29", "close": 6.75, "volume": 1521.0}, {"date": "2023-11-30", "close": 7.19, "volume": 1117.0}, {"date": "2023-12-01", "close": 7.026, "volume": 1931.0}, {"date": "2023-12-04", "close": 7.383, "volume": 1220.0}, {"date": "2023-12-05", "close": 7.3, "volume": 254.0}, {"date": "2023-12-06", "close": 7.2081, "volume": 942.0}, {"date": "2023-12-07", "close": 7.374, "volume": 679.0}, {"date": "2023-12-08", "close": 7.0, "volume": 1463.0}, {"date": "2023-12-11", "close": 7.0, "volume": 4764.0}, {"date": "2023-12-12", "close": 6.6, "volume": 2244.0}, {"date": "2023-12-13", "close": 7.2, "volume": 3055.0}, {"date": "2023-12-14", "close": 7.6, "volume": 10281.0}, {"date": "2023-12-15", "close": 7.331, "volume": 335.0}, {"date": "2023-12-18", "close": 7.0, "volume": 1631.0}, {"date": "2023-12-19", "close": 7.0, "volume": 2334.0}, {"date": "2023-12-20", "close": 7.0, "volume": 1454.0}, {"date": "2023-12-21", "close": 6.9, "volume": 1029.0}, {"date": "2023-12-22", "close": 6.831, "volume": 458.0}, {"date": "2023-12-26", "close": 6.31, "volume": 5599.0}, {"date": "2023-12-27", "close": 6.9, "volume": 1910.0}, {"date": "2023-12-28", "close": 6.999, "volume": 2438.0}, {"date": "2023-12-29", "close": 5.954, "volume": 21164.0}, {"date": "2024-01-02", "close": 6.097, "volume": 2943.0}, {"date": "2024-01-03", "close": 5.9, "volume": 1858.0}, {"date": "2024-01-04", "close": 6.16, "volume": 3039.0}, {"date": "2024-01-05", "close": 5.8, "volume": 2744.0}, {"date": "2024-01-08", "close": 5.9, "volume": 4129.0}, {"date": "2024-01-09", "close": 5.9475, "volume": 1133.0}, {"date": "2024-01-10", "close": 5.8, "volume": 1228.0}, {"date": "2024-01-11", "close": 5.75, "volume": 2908.0}, {"date": "2024-01-12", "close": 5.702, "volume": 1288.0}, {"date": "2024-01-16", "close": 5.7, "volume": 3025.0}, {"date": "2024-01-17", "close": 5.3245, "volume": 2338.0}, {"date": "2024-01-18", "close": 5.3, "volume": 1257.0}, {"date": "2024-01-19", "close": 5.5, "volume": 1629.0}, {"date": "2024-01-22", "close": 5.6, "volume": 1264.0}, {"date": "2024-01-23", "close": 5.4, "volume": 8369.0}, {"date": "2024-01-24", "close": 5.399, "volume": 1529.0}, {"date": "2024-01-25", "close": 5.2, "volume": 3099.0}, {"date": "2024-01-26", "close": 5.2, "volume": 3015.0}, {"date": "2024-01-29", "close": 4.9, "volume": 1308.0}, {"date": "2024-01-30", "close": 4.79, "volume": 1118.0}, {"date": "2024-01-31", "close": 4.705, "volume": 761.0}, {"date": "2024-02-01", "close": 4.71, "volume": 694.0}, {"date": "2024-02-02", "close": 4.75, "volume": 1110.0}, {"date": "2024-02-05", "close": 4.7, "volume": 1650.0}, {"date": "2024-02-06", "close": 4.81, "volume": 1255.0}, {"date": "2024-02-07", "close": 4.7, "volume": 1094.0}, {"date": "2024-02-08", "close": 5.0, "volume": 1748.0}, {"date": "2024-02-09", "close": 4.82, "volume": 1443.0}, {"date": "2024-02-12", "close": 4.934, "volume": 2258.0}, {"date": "2024-02-13", "close": 4.832, "volume": 319.0}, {"date": "2024-02-14", "close": 4.8, "volume": 490.0}, {"date": "2024-02-15", "close": 5.1, "volume": 3166.0}, {"date": "2024-02-16", "close": 4.803, "volume": 2015.0}, {"date": "2024-02-20", "close": 5.016, "volume": 2504.0}, {"date": "2024-02-21", "close": 4.82, "volume": 1008.0}, {"date": "2024-02-22", "close": 5.0, "volume": 1350.0}, {"date": "2024-02-23", "close": 4.9, "volume": 932.0}, {"date": "2024-02-26", "close": 4.817, "volume": 632.0}, {"date": "2024-02-27", "close": 5.04, "volume": 1704.0}, {"date": "2024-02-28", "close": 4.75, "volume": 7104.0}, {"date": "2024-02-29", "close": 4.909, "volume": 2829.0}, {"date": "2024-03-01", "close": 5.19, "volume": 4845.0}, {"date": "2024-03-04", "close": 4.965, "volume": 3730.0}, {"date": "2024-03-05", "close": 4.873, "volume": 1688.0}, {"date": "2024-03-06", "close": 4.8, "volume": 4905.0}, {"date": "2024-03-07", "close": 5.0, "volume": 14446.0}, {"date": "2024-03-08", "close": 5.241, "volume": 12491.0}, {"date": "2024-03-11", "close": 5.2, "volume": 5456.0}, {"date": "2024-03-12", "close": 5.21, "volume": 8386.0}, {"date": "2024-03-13", "close": 5.015, "volume": 2305.0}, {"date": "2024-03-14", "close": 5.0, "volume": 940.0}, {"date": "2024-03-15", "close": 4.975, "volume": 1024.0}, {"date": "2024-03-18", "close": 5.0, "volume": 4163.0}, {"date": "2024-03-19", "close": 5.1, "volume": 1410.0}, {"date": "2024-03-20", "close": 5.1, "volume": 567.0}, {"date": "2024-03-21", "close": 5.2, "volume": 1017.0}, {"date": "2024-03-22", "close": 5.162, "volume": 1388.0}, {"date": "2024-03-25", "close": 5.1, "volume": 639.0}, {"date": "2024-03-26", "close": 4.94, "volume": 583.0}, {"date": "2024-03-27", "close": 5.0, "volume": 3857.0}, {"date": "2024-03-28", "close": 5.19, "volume": 4615.0}, {"date": "2024-04-01", "close": 5.155, "volume": 3183.0}, {"date": "2024-04-02", "close": 4.829, "volume": 1972.0}, {"date": "2024-04-03", "close": 5.025, "volume": 2152.0}, {"date": "2024-04-04", "close": 4.701, "volume": 7565.0}, {"date": "2024-04-05", "close": 4.7, "volume": 3632.0}, {"date": "2024-04-08", "close": 4.9, "volume": 7036.0}, {"date": "2024-04-09", "close": 4.826, "volume": 2541.0}, {"date": "2024-04-10", "close": 4.8995, "volume": 1300.0}, {"date": "2024-04-11", "close": 4.8, "volume": 2223.0}, {"date": "2024-04-12", "close": 4.8, "volume": 695.0}, {"date": "2024-04-15", "close": 4.512, "volume": 5070.0}, {"date": "2024-04-16", "close": 4.796, "volume": 3571.0}, {"date": "2024-04-17", "close": 4.479, "volume": 1777.0}, {"date": "2024-04-18", "close": 4.56, "volume": 539.0}, {"date": "2024-04-19", "close": 4.66, "volume": 1479.0}, {"date": "2024-04-22", "close": 4.59, "volume": 1007.0}, {"date": "2024-04-23", "close": 4.828, "volume": 870.0}, {"date": "2024-04-24", "close": 4.724, "volume": 1920.0}, {"date": "2024-04-25", "close": 4.5, "volume": 684.0}, {"date": "2024-04-26", "close": 4.5783, "volume": 446.0}, {"date": "2024-04-29", "close": 4.435, "volume": 2585.0}, {"date": "2024-04-30", "close": 4.551, "volume": 200.0}, {"date": "2024-05-01", "close": 4.396, "volume": 1032.0}, {"date": "2024-05-02", "close": 4.6055, "volume": 1109.0}, {"date": "2024-05-03", "close": 4.661, "volume": 382.0}, {"date": "2024-05-06", "close": 4.49, "volume": 2451.0}, {"date": "2024-05-07", "close": 4.396, "volume": 534.0}, {"date": "2024-05-08", "close": 4.499, "volume": 286.0}, {"date": "2024-05-09", "close": 4.311, "volume": 632.0}, {"date": "2024-05-10", "close": 4.7, "volume": 1448.0}, {"date": "2024-05-13", "close": 4.55, "volume": 1231.0}, {"date": "2024-05-14", "close": 4.4, "volume": 2399.0}, {"date": "2024-05-15", "close": 4.4, "volume": 789.0}, {"date": "2024-05-16", "close": 4.5, "volume": 1169.0}, {"date": "2024-05-17", "close": 4.5, "volume": 1966.0}, {"date": "2024-05-20", "close": 4.011, "volume": 8806.0}, {"date": "2024-05-21", "close": 3.79, "volume": 41904.0}, {"date": "2024-05-22", "close": 3.44, "volume": 5439.0}, {"date": "2024-05-23", "close": 3.6813, "volume": 12045.0}, {"date": "2024-05-24", "close": 4.14, "volume": 85595.0}, {"date": "2024-05-28", "close": 3.75, "volume": 11124.0}, {"date": "2024-05-29", "close": 3.8799, "volume": 2706.0}, {"date": "2024-05-30", "close": 3.6, "volume": 8848.0}, {"date": "2024-05-31", "close": 3.7499, "volume": 2434.0}, {"date": "2024-06-03", "close": 3.55, "volume": 4766.0}, {"date": "2024-06-04", "close": 3.45, "volume": 8359.0}, {"date": "2024-06-05", "close": 3.62, "volume": 3901.0}, {"date": "2024-06-06", "close": 4.1489, "volume": 39281.0}, {"date": "2024-06-07", "close": 2.97, "volume": 717993.0}, {"date": "2024-06-10", "close": 2.8638, "volume": 92947.0}, {"date": "2024-06-11", "close": 2.76, "volume": 23917.0}, {"date": "2024-06-12", "close": 2.69, "volume": 19387.0}, {"date": "2024-06-13", "close": 2.82, "volume": 198283.0}, {"date": "2024-06-14", "close": 3.49, "volume": 1421137.0}, {"date": "2024-06-17", "close": 5.6, "volume": 30155650.0}, {"date": "2024-06-18", "close": 4.33, "volume": 671862.0}, {"date": "2024-06-20", "close": 3.92, "volume": 127789.0}, {"date": "2024-06-21", "close": 3.6, "volume": 48527.0}, {"date": "2024-06-24", "close": 3.36, "volume": 75702.0}, {"date": "2024-06-25", "close": 3.09, "volume": 158023.0}, {"date": "2024-06-26", "close": 3.2, "volume": 38641.0}, {"date": "2024-06-27", "close": 2.86, "volume": 36904.0}, {"date": "2024-06-28", "close": 2.78, "volume": 49105.0}, {"date": "2024-07-01", "close": 2.94, "volume": 100949.0}, {"date": "2024-07-02", "close": 2.98, "volume": 32870.0}, {"date": "2024-07-03", "close": 3.125, "volume": 35214.0}, {"date": "2024-07-05", "close": 3.07, "volume": 44103.0}, {"date": "2024-07-08", "close": 3.0108, "volume": 67513.0}, {"date": "2024-07-09", "close": 2.92, "volume": 12587.0}, {"date": "2024-07-10", "close": 3.16, "volume": 27502.0}, {"date": "2024-07-11", "close": 3.44, "volume": 109901.0}, {"date": "2024-07-12", "close": 4.06, "volume": 457673.0}, {"date": "2024-07-15", "close": 5.89, "volume": 29492750.0}, {"date": "2024-07-16", "close": 5.31, "volume": 676792.0}, {"date": "2024-07-17", "close": 4.4, "volume": 231430.0}, {"date": "2024-07-18", "close": 4.5, "volume": 157963.0}, {"date": "2024-07-19", "close": 4.39, "volume": 65343.0}, {"date": "2024-07-22", "close": 4.31, "volume": 110535.0}, {"date": "2024-07-23", "close": 4.39, "volume": 50149.0}, {"date": "2024-07-24", "close": 4.28, "volume": 48798.0}, {"date": "2024-07-25", "close": 3.77, "volume": 82089.0}, {"date": "2024-07-26", "close": 4.36, "volume": 193624.0}, {"date": "2024-07-29", "close": 4.32, "volume": 7845.0}, {"date": "2024-07-30", "close": 4.2966, "volume": 12407.0}, {"date": "2024-07-31", "close": 4.66, "volume": 107594.0}, {"date": "2024-08-01", "close": 4.16, "volume": 128700.0}, {"date": "2024-08-02", "close": 3.87, "volume": 27072.0}, {"date": "2024-08-05", "close": 3.6083, "volume": 45626.0}, {"date": "2024-08-06", "close": 3.57, "volume": 51364.0}, {"date": "2024-08-07", "close": 3.58, "volume": 13320.0}, {"date": "2024-08-08", "close": 3.66, "volume": 14007.0}, {"date": "2024-08-09", "close": 3.605, "volume": 4054.0}, {"date": "2024-08-12", "close": 3.76, "volume": 12057.0}, {"date": "2024-08-13", "close": 3.76, "volume": 4707.0}, {"date": "2024-08-14", "close": 3.7, "volume": 5664.0}, {"date": "2024-08-15", "close": 3.77, "volume": 29499.0}, {"date": "2024-08-16", "close": 3.88, "volume": 22211.0}, {"date": "2024-08-19", "close": 4.02, "volume": 25264.0}, {"date": "2024-08-20", "close": 4.17, "volume": 29132.0}, {"date": "2024-08-21", "close": 4.3656, "volume": 41284.0}, {"date": "2024-08-22", "close": 4.01, "volume": 14597.0}, {"date": "2024-08-23", "close": 4.05, "volume": 9406.0}, {"date": "2024-08-26", "close": 4.17, "volume": 15101.0}, {"date": "2024-08-27", "close": 4.05, "volume": 5467.0}, {"date": "2024-08-28", "close": 3.88, "volume": 28290.0}, {"date": "2024-08-29", "close": 3.92, "volume": 15350.0}, {"date": "2024-08-30", "close": 3.73, "volume": 9489.0}, {"date": "2024-09-03", "close": 3.8479, "volume": 6368.0}, {"date": "2024-09-04", "close": 3.57, "volume": 7032.0}, {"date": "2024-09-05", "close": 3.5512, "volume": 1609.0}, {"date": "2024-09-06", "close": 3.5984, "volume": 5287.0}, {"date": "2024-09-09", "close": 3.33, "volume": 13439.0}, {"date": "2024-09-10", "close": 3.5, "volume": 7192.0}, {"date": "2024-09-11", "close": 3.41, "volume": 3702.0}, {"date": "2024-09-12", "close": 3.36, "volume": 4279.0}, {"date": "2024-09-13", "close": 3.4359, "volume": 6047.0}, {"date": "2024-09-16", "close": 3.36, "volume": 8421.0}, {"date": "2024-09-17", "close": 3.4, "volume": 13346.0}, {"date": "2024-09-18", "close": 4.53, "volume": 496666.0}, {"date": "2024-09-19", "close": 3.61, "volume": 92988.0}, {"date": "2024-09-20", "close": 3.56, "volume": 34565.0}, {"date": "2024-09-23", "close": 3.41, "volume": 17371.0}, {"date": "2024-09-24", "close": 3.6, "volume": 23065.0}, {"date": "2024-09-25", "close": 3.47, "volume": 22087.0}, {"date": "2024-09-26", "close": 4.14, "volume": 74598.0}, {"date": "2024-09-27", "close": 3.64, "volume": 144750.0}, {"date": "2024-09-30", "close": 3.45, "volume": 131444.0}, {"date": "2024-10-01", "close": 3.49, "volume": 45170.0}, {"date": "2024-10-02", "close": 3.76, "volume": 28738.0}, {"date": "2024-10-03", "close": 3.71, "volume": 27036.0}, {"date": "2024-10-04", "close": 3.64, "volume": 15988.0}, {"date": "2024-10-07", "close": 3.665, "volume": 4325.0}, {"date": "2024-10-08", "close": 3.76, "volume": 7202.0}, {"date": "2024-10-09", "close": 3.72, "volume": 4419.0}, {"date": "2024-10-10", "close": 3.73, "volume": 18196.0}, {"date": "2024-10-11", "close": 3.8, "volume": 1877.0}, {"date": "2024-10-14", "close": 3.7, "volume": 5783.0}, {"date": "2024-10-15", "close": 3.75, "volume": 15390.0}, {"date": "2024-10-16", "close": 3.62, "volume": 6761.0}, {"date": "2024-10-17", "close": 3.63, "volume": 9841.0}, {"date": "2024-10-18", "close": 3.71, "volume": 7790.0}, {"date": "2024-10-21", "close": 3.85, "volume": 24002.0}, {"date": "2024-10-22", "close": 3.62, "volume": 43187.0}, {"date": "2024-10-23", "close": 3.84, "volume": 16870.0}, {"date": "2024-10-24", "close": 3.48, "volume": 12825.0}, {"date": "2024-10-25", "close": 3.45, "volume": 4769.0}, {"date": "2024-10-28", "close": 3.47, "volume": 13666.0}, {"date": "2024-10-29", "close": 3.58, "volume": 3423.0}, {"date": "2024-10-30", "close": 3.56, "volume": 5828.0}, {"date": "2024-10-31", "close": 3.56, "volume": 5344.0}, {"date": "2024-11-01", "close": 3.56, "volume": 9600.0}, {"date": "2024-11-04", "close": 3.65, "volume": 10616.0}, {"date": "2024-11-05", "close": 3.56, "volume": 4908.0}, {"date": "2024-11-06", "close": 3.5, "volume": 9436.0}, {"date": "2024-11-07", "close": 3.5, "volume": 3961.0}, {"date": "2024-11-08", "close": 3.36, "volume": 31605.0}, {"date": "2024-11-11", "close": 3.11, "volume": 15683.0}, {"date": "2024-11-12", "close": 3.0, "volume": 8636.0}, {"date": "2024-11-13", "close": 3.06, "volume": 7834.0}, {"date": "2024-11-14", "close": 2.98, "volume": 6289.0}, {"date": "2024-11-15", "close": 2.85, "volume": 18730.0}, {"date": "2024-11-18", "close": 2.81, "volume": 8764.0}, {"date": "2024-11-19", "close": 2.75, "volume": 11675.0}, {"date": "2024-11-20", "close": 2.93, "volume": 15179.0}, {"date": "2024-11-21", "close": 3.02, "volume": 10477.0}, {"date": "2024-11-22", "close": 3.54, "volume": 40768.0}, {"date": "2024-11-25", "close": 3.53, "volume": 10785.0}, {"date": "2024-11-26", "close": 3.48, "volume": 4277.0}, {"date": "2024-11-27", "close": 3.46, "volume": 40179.0}, {"date": "2024-11-29", "close": 3.44, "volume": 10254.0}, {"date": "2024-12-02", "close": 3.4006, "volume": 20050.0}, {"date": "2024-12-03", "close": 3.26, "volume": 3930.0}, {"date": "2024-12-04", "close": 3.245, "volume": 12522.0}, {"date": "2024-12-05", "close": 3.26, "volume": 5488.0}, {"date": "2024-12-06", "close": 3.3, "volume": 4163.0}, {"date": "2024-12-09", "close": 3.3604, "volume": 6421.0}, {"date": "2024-12-10", "close": 3.4532, "volume": 944.0}, {"date": "2024-12-11", "close": 3.42, "volume": 6654.0}, {"date": "2024-12-12", "close": 3.37, "volume": 12575.0}, {"date": "2024-12-13", "close": 3.42, "volume": 4816.0}, {"date": "2024-12-16", "close": 3.4505, "volume": 34067.0}, {"date": "2024-12-17", "close": 3.485, "volume": 4440.0}, {"date": "2024-12-18", "close": 3.39, "volume": 3258.0}, {"date": "2024-12-19", "close": 3.37, "volume": 5871.0}, {"date": "2024-12-20", "close": 3.4, "volume": 5552.0}, {"date": "2024-12-23", "close": 3.35, "volume": 2065.0}, {"date": "2024-12-24", "close": 3.35, "volume": 6202.0}, {"date": "2024-12-26", "close": 3.44, "volume": 2584.0}, {"date": "2024-12-27", "close": 3.34, "volume": 10299.0}, {"date": "2024-12-30", "close": 3.364, "volume": 11984.0}, {"date": "2024-12-31", "close": 3.345, "volume": 11201.0}, {"date": "2025-01-02", "close": 3.44, "volume": 15893.0}, {"date": "2025-01-03", "close": 3.6, "volume": 10437.0}, {"date": "2025-01-06", "close": 3.77, "volume": 24050.0}, {"date": "2025-01-07", "close": 3.65, "volume": 12123.0}, {"date": "2025-01-08", "close": 3.46, "volume": 10453.0}, {"date": "2025-01-10", "close": 3.53, "volume": 4480.0}, {"date": "2025-01-13", "close": 3.42, "volume": 7224.0}, {"date": "2025-01-14", "close": 3.4414, "volume": 3304.0}, {"date": "2025-01-15", "close": 3.4369, "volume": 3829.0}, {"date": "2025-01-16", "close": 3.565, "volume": 5437.0}, {"date": "2025-01-17", "close": 3.51, "volume": 4846.0}, {"date": "2025-01-21", "close": 3.56, "volume": 19484.0}, {"date": "2025-01-22", "close": 3.5736, "volume": 7069.0}, {"date": "2025-01-23", "close": 3.542, "volume": 6080.0}, {"date": "2025-01-24", "close": 3.5, "volume": 6120.0}, {"date": "2025-01-27", "close": 3.525, "volume": 3063.0}, {"date": "2025-01-28", "close": 3.55, "volume": 360.0}, {"date": "2025-01-29", "close": 3.5346, "volume": 1260.0}, {"date": "2025-01-30", "close": 3.52, "volume": 1308.0}, {"date": "2025-01-31", "close": 3.5887, "volume": 1488.0}, {"date": "2025-02-03", "close": 3.5195, "volume": 5330.0}, {"date": "2025-02-04", "close": 3.495, "volume": 3265.0}, {"date": "2025-02-05", "close": 3.5747, "volume": 4308.0}, {"date": "2025-02-06", "close": 3.925, "volume": 286042.0}, {"date": "2025-02-07", "close": 3.81, "volume": 15170.0}, {"date": "2025-02-10", "close": 3.3001, "volume": 38522.0}, {"date": "2025-02-11", "close": 3.32, "volume": 12262.0}, {"date": "2025-02-12", "close": 3.26, "volume": 4012.0}, {"date": "2025-02-13", "close": 3.24, "volume": 7880.0}, {"date": "2025-02-14", "close": 3.34, "volume": 5296.0}, {"date": "2025-02-18", "close": 3.3088, "volume": 3908.0}, {"date": "2025-02-19", "close": 3.36, "volume": 2073.0}, {"date": "2025-02-20", "close": 3.3756, "volume": 2185.0}, {"date": "2025-02-21", "close": 3.52, "volume": 5848.0}, {"date": "2025-02-24", "close": 3.5, "volume": 5291.0}, {"date": "2025-02-25", "close": 3.34, "volume": 12525.0}, {"date": "2025-02-26", "close": 3.4, "volume": 6253.0}, {"date": "2025-02-27", "close": 3.5366, "volume": 220.0}, {"date": "2025-02-28", "close": 3.54, "volume": 1969.0}, {"date": "2025-03-03", "close": 3.35, "volume": 5838.0}, {"date": "2025-03-04", "close": 3.342, "volume": 1887.0}, {"date": "2025-03-05", "close": 3.465, "volume": 21617.0}, {"date": "2025-03-06", "close": 3.415, "volume": 1901.0}, {"date": "2025-03-07", "close": 3.4694, "volume": 857.0}, {"date": "2025-03-10", "close": 3.28, "volume": 6813.0}, {"date": "2025-03-11", "close": 3.3, "volume": 3060.0}, {"date": "2025-03-12", "close": 3.4004, "volume": 2671.0}, {"date": "2025-03-13", "close": 3.33, "volume": 1660.0}, {"date": "2025-03-14", "close": 3.345, "volume": 1322.0}, {"date": "2025-03-17", "close": 3.355, "volume": 876.0}, {"date": "2025-03-18", "close": 3.33, "volume": 1998.0}, {"date": "2025-03-19", "close": 3.445, "volume": 620.0}, {"date": "2025-03-20", "close": 3.4, "volume": 7949.0}, {"date": "2025-03-21", "close": 3.4, "volume": 5393.0}, {"date": "2025-03-24", "close": 3.34, "volume": 1375.0}, {"date": "2025-03-25", "close": 3.364, "volume": 1738.0}, {"date": "2025-03-26", "close": 3.405, "volume": 3835.0}, {"date": "2025-03-27", "close": 2.9001, "volume": 144916.0}, {"date": "2025-03-28", "close": 2.8, "volume": 4726.0}, {"date": "2025-03-31", "close": 2.6939, "volume": 7350.0}, {"date": "2025-04-01", "close": 2.81, "volume": 3702.0}, {"date": "2025-04-02", "close": 2.85, "volume": 2106.0}, {"date": "2025-04-03", "close": 2.71, "volume": 6554.0}, {"date": "2025-04-04", "close": 2.53, "volume": 21125.0}, {"date": "2025-04-07", "close": 2.66, "volume": 8466.0}, {"date": "2025-04-08", "close": 2.425, "volume": 53792.0}, {"date": "2025-04-09", "close": 2.25, "volume": 18159.0}, {"date": "2025-04-10", "close": 2.2005, "volume": 74223.0}, {"date": "2025-04-11", "close": 1.96, "volume": 53579.0}, {"date": "2025-04-14", "close": 2.0, "volume": 19097.0}, {"date": "2025-04-15", "close": 1.92, "volume": 7744.0}, {"date": "2025-04-16", "close": 1.92, "volume": 19367.0}, {"date": "2025-04-17", "close": 2.005, "volume": 16620.0}, {"date": "2025-04-21", "close": 2.05, "volume": 5396.0}, {"date": "2025-04-22", "close": 2.15, "volume": 9086.0}, {"date": "2025-04-23", "close": 2.42, "volume": 17886.0}, {"date": "2025-04-24", "close": 2.42, "volume": 10513.0}, {"date": "2025-04-25", "close": 2.5135, "volume": 1219.0}, {"date": "2025-04-28", "close": 2.4401, "volume": 5578.0}, {"date": "2025-04-29", "close": 2.55, "volume": 50013.0}, {"date": "2025-04-30", "close": 2.6384, "volume": 118613.0}, {"date": "2025-05-01", "close": 2.77, "volume": 11041.0}, {"date": "2025-05-02", "close": 2.78, "volume": 8055.0}, {"date": "2025-05-05", "close": 2.9, "volume": 11737.0}, {"date": "2025-05-06", "close": 2.8054, "volume": 7769.0}, {"date": "2025-05-07", "close": 2.8, "volume": 1118.0}, {"date": "2025-05-08", "close": 2.8, "volume": 2800.0}, {"date": "2025-05-09", "close": 2.58, "volume": 6416.0}, {"date": "2025-05-12", "close": 2.54, "volume": 10535.0}, {"date": "2025-05-13", "close": 2.71, "volume": 1569.0}, {"date": "2025-05-14", "close": 2.7, "volume": 2500.0}, {"date": "2025-05-15", "close": 2.85, "volume": 14083.0}, {"date": "2025-05-16", "close": 2.91, "volume": 2481.0}, {"date": "2025-05-19", "close": 2.82, "volume": 406.0}, {"date": "2025-05-20", "close": 2.9, "volume": 2031.0}, {"date": "2025-05-21", "close": 2.8603, "volume": 1904.0}, {"date": "2025-05-22", "close": 2.83, "volume": 666.0}, {"date": "2025-05-23", "close": 2.76, "volume": 1235.0}, {"date": "2025-05-27", "close": 2.8928, "volume": 517.0}, {"date": "2025-05-28", "close": 2.7307, "volume": 1586.0}, {"date": "2025-05-29", "close": 2.69, "volume": 1731.0}, {"date": "2025-05-30", "close": 2.72, "volume": 7643.0}, {"date": "2025-06-02", "close": 2.5, "volume": 7376.0}, {"date": "2025-06-03", "close": 2.39, "volume": 17812.0}, {"date": "2025-06-04", "close": 2.52, "volume": 5543.0}, {"date": "2025-06-05", "close": 3.25, "volume": 20514690.0}, {"date": "2025-06-06", "close": 2.55, "volume": 642698.0}, {"date": "2025-06-09", "close": 2.48, "volume": 136001.0}, {"date": "2025-06-10", "close": 2.56, "volume": 148001.0}, {"date": "2025-06-11", "close": 2.38, "volume": 93222.0}, {"date": "2025-06-12", "close": 2.33, "volume": 77568.0}, {"date": "2025-06-13", "close": 2.22, "volume": 55276.0}, {"date": "2025-06-16", "close": 2.2, "volume": 41849.0}, {"date": "2025-06-17", "close": 2.2698, "volume": 26601.0}, {"date": "2025-06-18", "close": 2.26, "volume": 32694.0}, {"date": "2025-06-20", "close": 2.214, "volume": 23593.0}, {"date": "2025-06-23", "close": 2.235, "volume": 11305.0}, {"date": "2025-06-24", "close": 2.37, "volume": 21326.0}, {"date": "2025-06-25", "close": 2.52, "volume": 76751.0}, {"date": "2025-06-26", "close": 2.47, "volume": 36754.0}, {"date": "2025-06-27", "close": 2.28, "volume": 45316.0}, {"date": "2025-06-30", "close": 2.28, "volume": 46200.0}, {"date": "2025-07-01", "close": 2.49, "volume": 546446.0}, {"date": "2025-07-02", "close": 2.27, "volume": 336863.0}, {"date": "2025-07-03", "close": 2.203, "volume": 73299.0}, {"date": "2025-07-07", "close": 2.15, "volume": 91604.0}, {"date": "2025-07-08", "close": 2.24, "volume": 45436.0}, {"date": "2025-07-09", "close": 2.3401, "volume": 87525.0}, {"date": "2025-07-10", "close": 2.3, "volume": 98669.0}, {"date": "2025-07-11", "close": 2.315, "volume": 44433.0}, {"date": "2025-07-14", "close": 2.3, "volume": 200087.0}, {"date": "2025-07-15", "close": 2.22, "volume": 38755.0}, {"date": "2025-07-16", "close": 2.16, "volume": 91388.0}, {"date": "2025-07-17", "close": 2.1434, "volume": 69900.0}, {"date": "2025-07-18", "close": 2.15, "volume": 67119.0}, {"date": "2025-07-21", "close": 2.2, "volume": 34715.0}, {"date": "2025-07-22", "close": 2.32, "volume": 50533.0}, {"date": "2025-07-23", "close": 2.26, "volume": 39099.0}, {"date": "2025-07-24", "close": 2.14, "volume": 42993.0}, {"date": "2025-07-25", "close": 2.06, "volume": 39904.0}, {"date": "2025-07-28", "close": 2.05, "volume": 657263.0}, {"date": "2025-07-29", "close": 2.0, "volume": 56799210.0}, {"date": "2025-07-30", "close": 1.61, "volume": 915177.0}, {"date": "2025-07-31", "close": 1.46, "volume": 390441.0}, {"date": "2025-08-01", "close": 1.47, "volume": 200635.0}, {"date": "2025-08-04", "close": 1.51, "volume": 140300.0}, {"date": "2025-08-05", "close": 1.6, "volume": 143577.0}, {"date": "2025-08-06", "close": 1.6, "volume": 112924.0}, {"date": "2025-08-07", "close": 1.54, "volume": 132688.0}, {"date": "2025-08-08", "close": 1.52, "volume": 77742.0}, {"date": "2025-08-11", "close": 1.47, "volume": 108637.0}, {"date": "2025-08-12", "close": 1.43, "volume": 60264.0}, {"date": "2025-08-13", "close": 1.68, "volume": 1595893.0}, {"date": "2025-08-14", "close": 1.82, "volume": 1538081.0}, {"date": "2025-08-15", "close": 1.59, "volume": 359754.0}, {"date": "2025-08-18", "close": 1.59, "volume": 84913.0}, {"date": "2025-08-19", "close": 1.53, "volume": 125944.0}, {"date": "2025-08-20", "close": 1.54, "volume": 905259.0}, {"date": "2025-08-21", "close": 1.73, "volume": 552224.0}, {"date": "2025-08-22", "close": 1.6, "volume": 225102.0}, {"date": "2025-08-25", "close": 1.54, "volume": 146746.0}, {"date": "2025-08-26", "close": 1.54, "volume": 109357.0}, {"date": "2025-08-27", "close": 1.48, "volume": 70479.0}, {"date": "2025-08-28", "close": 1.46, "volume": 62165.0}, {"date": "2025-08-29", "close": 1.53, "volume": 94136.0}, {"date": "2025-09-02", "close": 1.54, "volume": 120126.0}, {"date": "2025-09-03", "close": 1.61, "volume": 145401.0}, {"date": "2025-09-04", "close": 1.56, "volume": 58335.0}, {"date": "2025-09-05", "close": 1.5, "volume": 84752.0}, {"date": "2025-09-08", "close": 1.52, "volume": 99821.0}, {"date": "2025-09-09", "close": 1.51, "volume": 77758.0}, {"date": "2025-09-10", "close": 1.54, "volume": 206048.0}, {"date": "2025-09-11", "close": 1.58, "volume": 66699.0}, {"date": "2025-09-12", "close": 1.56, "volume": 73315.0}, {"date": "2025-09-15", "close": 1.63, "volume": 88824.0}, {"date": "2025-09-16", "close": 1.57, "volume": 70926.0}, {"date": "2025-09-17", "close": 1.595, "volume": 48392.0}, {"date": "2025-09-18", "close": 1.56, "volume": 85358.0}, {"date": "2025-09-19", "close": 1.57, "volume": 25382.0}, {"date": "2025-09-22", "close": 1.45, "volume": 189146.0}, {"date": "2025-09-23", "close": 1.35, "volume": 148957.0}, {"date": "2025-09-24", "close": 1.42, "volume": 56553.0}, {"date": "2025-09-25", "close": 1.34, "volume": 49980.0}, {"date": "2025-09-26", "close": 1.32, "volume": 41274.0}, {"date": "2025-09-29", "close": 1.2, "volume": 158456.0}, {"date": "2025-09-30", "close": 1.265, "volume": 51508.0}, {"date": "2025-10-01", "close": 1.39, "volume": 161120.0}, {"date": "2025-10-02", "close": 1.36, "volume": 32072.0}, {"date": "2025-10-03", "close": 1.33, "volume": 32008.0}, {"date": "2025-10-06", "close": 1.355, "volume": 94604.0}, {"date": "2025-10-07", "close": 1.46, "volume": 276481.0}, {"date": "2025-10-08", "close": 1.63, "volume": 157936.0}, {"date": "2025-10-09", "close": 1.4801, "volume": 83637.0}, {"date": "2025-10-10", "close": 1.37, "volume": 142090.0}, {"date": "2025-10-13", "close": 1.36, "volume": 50286.0}, {"date": "2025-10-14", "close": 1.37, "volume": 48702.0}, {"date": "2025-10-15", "close": 1.38, "volume": 40758.0}, {"date": "2025-10-16", "close": 1.46, "volume": 354694.0}, {"date": "2025-10-17", "close": 1.4, "volume": 26543.0}, {"date": "2025-10-20", "close": 1.47, "volume": 69931.0}, {"date": "2025-10-21", "close": 1.51, "volume": 143594.0}, {"date": "2025-10-22", "close": 1.39, "volume": 58669.0}, {"date": "2025-10-23", "close": 1.42, "volume": 53118.0}, {"date": "2025-10-24", "close": 1.46, "volume": 57409.0}, {"date": "2025-10-27", "close": 1.4615, "volume": 43902.0}, {"date": "2025-10-28", "close": 1.5, "volume": 117669.0}, {"date": "2025-10-29", "close": 1.45, "volume": 30801.0}, {"date": "2025-10-30", "close": 1.46, "volume": 87330.0}, {"date": "2025-10-31", "close": 1.4, "volume": 89514.0}, {"date": "2025-11-03", "close": 1.27, "volume": 143658.0}, {"date": "2025-11-04", "close": 1.13, "volume": 108237.0}, {"date": "2025-11-05", "close": 1.16, "volume": 27226.0}, {"date": "2025-11-06", "close": 1.06, "volume": 50991.0}, {"date": "2025-11-07", "close": 1.02, "volume": 39490.0}, {"date": "2025-11-10", "close": 1.05, "volume": 35839.0}, {"date": "2025-11-11", "close": 1.1, "volume": 18530.0}, {"date": "2025-11-12", "close": 1.095, "volume": 42870.0}, {"date": "2025-11-13", "close": 1.0, "volume": 42905.0}, {"date": "2025-11-14", "close": 0.9785, "volume": 36026.0}, {"date": "2025-11-17", "close": 0.962, "volume": 32345.0}, {"date": "2025-11-18", "close": 0.9725, "volume": 53270.0}, {"date": "2025-11-19", "close": 0.9893, "volume": 15796.0}, {"date": "2025-11-20", "close": 0.911, "volume": 15510.0}, {"date": "2025-11-21", "close": 0.87, "volume": 31640.0}, {"date": "2025-11-24", "close": 0.8946, "volume": 18161.0}, {"date": "2025-11-25", "close": 0.9235, "volume": 8743.0}, {"date": "2025-11-26", "close": 0.9359, "volume": 44542.0}, {"date": "2025-11-28", "close": 1.03, "volume": 52886.0}, {"date": "2025-12-01", "close": 1.0, "volume": 67176.0}, {"date": "2025-12-02", "close": 1.03, "volume": 47587.0}, {"date": "2025-12-03", "close": 1.1499, "volume": 51940.0}, {"date": "2025-12-04", "close": 1.07, "volume": 49262.0}, {"date": "2025-12-05", "close": 1.2, "volume": 150572.0}, {"date": "2025-12-08", "close": 1.19, "volume": 24455.0}, {"date": "2025-12-09", "close": 1.24, "volume": 95046.0}, {"date": "2025-12-10", "close": 1.23, "volume": 26677.0}, {"date": "2025-12-11", "close": 1.23, "volume": 6685.0}, {"date": "2025-12-12", "close": 1.2001, "volume": 18161.0}, {"date": "2025-12-15", "close": 0.8821, "volume": 139592.0}, {"date": "2025-12-16", "close": 0.8399, "volume": 111319.0}, {"date": "2025-12-17", "close": 0.85, "volume": 35662.0}, {"date": "2025-12-18", "close": 0.74, "volume": 161609.0}, {"date": "2025-12-19", "close": 0.79, "volume": 50454.0}, {"date": "2025-12-22", "close": 0.7955, "volume": 49739.0}, {"date": "2025-12-23", "close": 0.762, "volume": 10677.0}, {"date": "2025-12-24", "close": 0.75, "volume": 7530.0}, {"date": "2025-12-26", "close": 0.7035, "volume": 57599.0}, {"date": "2025-12-29", "close": 0.652, "volume": 115169.0}, {"date": "2025-12-30", "close": 0.7169, "volume": 100231.0}, {"date": "2025-12-31", "close": 0.7121, "volume": 33002.0}, {"date": "2026-01-02", "close": 0.7295, "volume": 11458.0}, {"date": "2026-01-05", "close": 0.7509, "volume": 12803.0}, {"date": "2026-01-06", "close": 0.8266, "volume": 4772.0}, {"date": "2026-01-07", "close": 0.8, "volume": 7803.0}, {"date": "2026-01-08", "close": 0.8053, "volume": 7672.0}, {"date": "2026-01-09", "close": 0.762, "volume": 19441.0}, {"date": "2026-01-12", "close": 0.7787, "volume": 5256.0}, {"date": "2026-01-13", "close": 0.83, "volume": 34368.0}, {"date": "2026-01-14", "close": 0.9594, "volume": 91095.0}, {"date": "2026-01-15", "close": 0.9092, "volume": 51872.0}, {"date": "2026-01-16", "close": 0.865, "volume": 27810.0}, {"date": "2026-01-20", "close": 0.8652, "volume": 15855.0}, {"date": "2026-01-21", "close": 0.8479, "volume": 8529.0}, {"date": "2026-01-22", "close": 0.82, "volume": 3072.0}, {"date": "2026-01-23", "close": 0.9995, "volume": 335305.0}, {"date": "2026-01-26", "close": 1.09, "volume": 255826.0}, {"date": "2026-01-27", "close": 1.09, "volume": 60656.0}, {"date": "2026-01-28", "close": 1.03, "volume": 85161.0}, {"date": "2026-01-29", "close": 0.97, "volume": 54093.0}, {"date": "2026-01-30", "close": 0.98, "volume": 27907.0}, {"date": "2026-02-02", "close": 0.99, "volume": 8925.0}, {"date": "2026-02-03", "close": 1.01, "volume": 40118.0}, {"date": "2026-02-04", "close": 0.912, "volume": 58092.0}, {"date": "2026-02-05", "close": 0.8488, "volume": 4504.0}, {"date": "2026-02-06", "close": 0.8317, "volume": 18414.0}, {"date": "2026-02-09", "close": 0.79, "volume": 54390.0}, {"date": "2026-02-10", "close": 0.7992, "volume": 14890.0}, {"date": "2026-02-11", "close": 0.8, "volume": 10209.0}, {"date": "2026-02-12", "close": 0.75, "volume": 9973.0}, {"date": "2026-02-13", "close": 0.7444, "volume": 13596.0}, {"date": "2026-02-17", "close": 0.7657, "volume": 11817.0}, {"date": "2026-02-18", "close": 0.7878, "volume": 5970.0}, {"date": "2026-02-19", "close": 0.76, "volume": 8264.0}, {"date": "2026-02-20", "close": 0.72, "volume": 24169.0}, {"date": "2026-02-23", "close": 0.73, "volume": 32883.0}, {"date": "2026-02-24", "close": 0.859, "volume": 50072.0}, {"date": "2026-02-25", "close": 0.91, "volume": 64752.0}, {"date": "2026-02-26", "close": 0.87, "volume": 7166.0}, {"date": "2026-02-27", "close": 0.8886, "volume": 15304.0}, {"date": "2026-03-02", "close": 0.8501, "volume": 33348.0}, {"date": "2026-03-03", "close": 0.8, "volume": 46126.0}, {"date": "2026-03-04", "close": 0.8475, "volume": 52181.0}, {"date": "2026-03-05", "close": 0.813, "volume": 22041.0}, {"date": "2026-03-06", "close": 0.78, "volume": 566592.0}, {"date": "2026-03-09", "close": 0.7408, "volume": 25078.0}, {"date": "2026-03-10", "close": 0.7484, "volume": 5413.0}, {"date": "2026-03-11", "close": 0.75, "volume": 24046.0}, {"date": "2026-03-12", "close": 0.73, "volume": 17973.0}, {"date": "2026-03-13", "close": 0.7104, "volume": 13557.0}, {"date": "2026-03-16", "close": 0.7, "volume": 9645.0}, {"date": "2026-03-17", "close": 0.705, "volume": 7537.0}, {"date": "2026-03-18", "close": 0.71, "volume": 16452.0}, {"date": "2026-03-19", "close": 0.705, "volume": 9559.0}, {"date": "2026-03-20", "close": 0.7076, "volume": 8123.0}, {"date": "2026-03-23", "close": 0.6801, "volume": 24169.0}, {"date": "2026-03-24", "close": 0.6736, "volume": 4257.0}, {"date": "2026-03-25", "close": 0.67, "volume": 12493.0}, {"date": "2026-03-26", "close": 0.601, "volume": 34773.0}, {"date": "2026-03-27", "close": 0.601, "volume": 14754.0}, {"date": "2026-03-30", "close": 0.555, "volume": 40382.0}, {"date": "2026-03-31", "close": 0.57, "volume": 3106.0}, {"date": "2026-04-01", "close": 0.6391, "volume": 677497.0}, {"date": "2026-04-02", "close": 0.6, "volume": 37231.0}, {"date": "2026-04-06", "close": 0.61, "volume": 73791.0}, {"date": "2026-04-07", "close": 0.5705, "volume": 49242.0}, {"date": "2026-04-08", "close": 0.58, "volume": 24332.0}, {"date": "2026-04-09", "close": 0.5904, "volume": 23318.0}, {"date": "2026-04-10", "close": 0.5807, "volume": 28673.0}, {"date": "2026-04-13", "close": 0.592, "volume": 19078.0}, {"date": "2026-04-14", "close": 0.5914, "volume": 8056.0}, {"date": "2026-04-15", "close": 0.6021, "volume": 10268.0}, {"date": "2026-04-16", "close": 0.6, "volume": 4894.0}, {"date": "2026-04-17", "close": 0.555, "volume": 70261.0}, {"date": "2026-04-20", "close": 0.5502, "volume": 18851.0}, {"date": "2026-04-21", "close": 0.562, "volume": 13851.0}, {"date": "2026-04-22", "close": 0.543, "volume": 161542.0}, {"date": "2026-04-23", "close": 0.456, "volume": 54748.0}, {"date": "2026-04-24", "close": 0.737, "volume": 200799600.0}, {"date": "2026-04-27", "close": 0.6001, "volume": 2460606.0}, {"date": "2026-04-28", "close": 0.584, "volume": 607473.0}, {"date": "2026-04-29", "close": 0.7138, "volume": 620397.0}, {"date": "2026-04-30", "close": 0.74, "volume": 338995.0}, {"date": "2026-05-01", "close": 0.71, "volume": 129026.0}, {"date": "2026-05-04", "close": 0.6449, "volume": 258746.0}, {"date": "2026-05-05", "close": 0.6253, "volume": 114558.0}, {"date": "2026-05-06", "close": 0.5703, "volume": 173715.0}, {"date": "2026-05-07", "close": 0.5434, "volume": 138161.0}, {"date": "2026-05-08", "close": 0.5678, "volume": 201564.0}, {"date": "2026-05-11", "close": 0.5124, "volume": 163896.0}, {"date": "2026-05-12", "close": 0.533, "volume": 78754.0}, {"date": "2026-05-13", "close": 0.506, "volume": 133768.0}, {"date": "2026-05-14", "close": 0.5349, "volume": 204866.0}, {"date": "2026-05-15", "close": 0.5362, "volume": 154192.0}, {"date": "2026-05-18", "close": 0.56, "volume": 234603.0}, {"date": "2026-05-19", "close": 0.5081, "volume": 170652.0}, {"date": "2026-05-20", "close": 0.4775, "volume": 888238.0}, {"date": "2026-05-21", "close": 0.4966, "volume": 108285.0}, {"date": "2026-05-22", "close": 0.4612, "volume": 154895.0}, {"date": "2026-05-26", "close": 0.483, "volume": 120201.0}, {"date": "2026-05-27", "close": 0.4479, "volume": 236631.0}, {"date": "2026-05-28", "close": 0.4494, "volume": 131595.0}, {"date": "2026-05-29", "close": 0.45, "volume": 473500.0}, {"date": "2026-06-01", "close": 0.5, "volume": 357425.0}, {"date": "2026-06-02", "close": 0.479, "volume": 127298.0}, {"date": "2026-06-03", "close": 0.453, "volume": 186307.0}, {"date": "2026-06-04", "close": 0.439, "volume": 186386.0}, {"date": "2026-06-05", "close": 0.4123, "volume": 1266236.0}, {"date": "2026-06-08", "close": 0.4076, "volume": 185580.0}, {"date": "2026-06-09", "close": 0.3543, "volume": 353694.0}, {"date": "2026-06-10", "close": 0.327, "volume": 345288.0}, {"date": "2026-06-11", "close": 0.3251, "volume": 157293.0}, {"date": "2026-06-12", "close": 0.331, "volume": 1229342.0}, {"date": "2026-06-15", "close": 0.3644, "volume": 2640995.0}, {"date": "2026-06-16", "close": 0.347, "volume": 755503.0}, {"date": "2026-06-17", "close": 0.337, "volume": 972752.0}, {"date": "2026-06-18", "close": 0.3215, "volume": 273390.0}, {"date": "2026-06-22", "close": 0.291, "volume": 105949.0}, {"date": "2026-06-23", "close": 0.286, "volume": 692510.0}, {"date": "2026-06-24", "close": 0.2722, "volume": 155194.0}, {"date": "2026-06-25", "close": 0.255, "volume": 105018.0}, {"date": "2026-06-26", "close": 0.251, "volume": 119532.0}, {"date": "2026-06-29", "close": 0.269, "volume": 126050.0}, {"date": "2026-06-30", "close": 0.2526, "volume": 107277.0}, {"date": "2026-07-01", "close": 0.272, "volume": 90930.0}, {"date": "2026-07-02", "close": 0.2704, "volume": 32286.0}, {"date": "2026-07-06", "close": 0.2688, "volume": 36202.0}, {"date": "2026-07-07", "close": 0.2579, "volume": 97497.0}, {"date": "2026-07-08", "close": 0.27, "volume": 103632.0}, {"date": "2026-07-09", "close": 0.258, "volume": 91826.0}, {"date": "2026-07-10", "close": 0.2507, "volume": 38930.0}, {"date": "2026-07-13", "close": 0.241, "volume": 87799.0}, {"date": "2026-07-14", "close": 0.2413, "volume": 6498950.0}, {"date": "2026-07-15", "close": 0.263, "volume": 2394483.0}, {"date": "2026-07-16", "close": 0.254, "volume": 431834.0}, {"date": "2026-07-17", "close": 0.2498, "volume": 230963.0}, {"date": "2026-07-20", "close": 0.2451, "volume": 154934.0}, {"date": "2026-07-21", "close": 0.2456, "volume": 93787.0}, {"date": "2026-07-22", "close": 0.2532, "volume": 85244.0}, {"date": "2026-07-23", "close": 0.2471, "volume": 8677.0}, {"date": "2026-07-24", "close": 0.23, "volume": 35256.0}], "refreshing": true}