{"ticker": "SERA", "overview": {"cik": "1534969", "ticker": "SERA", "name": "SERA PROGNOSTICS, INC.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0002091798-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002072324-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001891299-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002091798-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001779964-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0002091798-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0002072324-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001979974-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001891299-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001779964-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001891299-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001979974-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001891299-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001979974-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001883387-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001883387-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357112", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346862", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346846", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001871555-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001588389-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001306386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001535065-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001191080-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 56566.72, "net": -56566.72, "insiders": 2, "first_date": "2026-09-08", "last_date": "2026-10-12"}, "metrics": {"ticker": "SERA", "has_prices": true, "as_of": "2026-09-22", "last": 2.13, "prev_close": 2.12, "change": 0.009999999999999787, "change_pct": 0.004716981132075371, "session_volume": 10410.0, "vwap_5": 2.0867943621644405, "vwap_20": 2.0492323034194797, "vwap_60": 2.0494096092045773, "vwap_250": 2.475907537915695, "high_52w": 3.69, "low_52w": 1.59, "avg_volume_20": 26536.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002091798-26-000010", "src": "INSIDERS", "ticker": "SERA", "cik": "1534969", "company": "SERA PROGNOSTICS, INC.", "company_raw": "SERA PROGNOSTICS, INC.", "who": "Tiffany Eul Davis Inglis", "who_key": "Inglis Tiffany Eul Davis", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16288.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Top exec sells $16K of SERA", "source_url": "https://www.sec.gov/Archives/edgar/data/2091798/000209179826000010/0002091798-26-000010-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31125}, {"id": "0001891299-26-000012", "src": "INSIDERS", "ticker": "SERA", "cik": "1534969", "company": "SERA PROGNOSTICS, INC.", "company_raw": "SERA PROGNOSTICS, INC.", "who": "Zhenya Lindgardt", "who_key": "Lindgardt Zhenya", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 40278.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The corner office trims SERA: $40K", "source_url": "https://www.sec.gov/Archives/edgar/data/1891299/000189129926000012/0001891299-26-000012-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "0001979974-26-000010", "src": "INSIDERS", "ticker": "SERA", "cik": "1534969", "company": "SERA PROGNOSTICS, INC.", "company_raw": "SERA PROGNOSTICS, INC.", "who": "Austin Aerts", "who_key": "Aerts Austin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on SERA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979974/000197997426000010/0001979974-26-000010-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001883387-26-000005", "src": "INSIDERS", "ticker": "SERA", "cik": "1534969", "company": "SERA PROGNOSTICS, INC.", "company_raw": "SERA PROGNOSTICS, INC.", "who": "Scott Gleason", "who_key": "Gleason Scott", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CFO files routine paperwork on SERA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1883387/000188338726000005/0001883387-26-000005-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0001716774-26-000016", "src": "13DG", "ticker": "SERA", "cik": "1534969", "company": "SERA PROGNOSTICS, INC.", "company_raw": "SERA PROGNOSTICS, INC.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "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": "Services-Medical Laboratories", "country": "United States", "headline": "Aberdeen Group plc moves to a 7.21% passive stake in SERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000016-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001607278-26-000001", "src": "13DG", "ticker": "SERA", "cik": "1534969", "company": "SERA PROGNOSTICS, INC.", "company_raw": "SERA PROGNOSTICS, INC.", "who": "SERA Prognostics, Inc.", "who_key": "SERA PROGNOSTICS, 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": "Services-Medical Laboratories", "country": "United States", "headline": "SERA PROGNOSTICS, INC. moves to a 8.6% passive stake in SERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1534969/0001607278-26-000001-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}], "recent_buys": [], "institutional": [{"id": "13DG-0001716774-26-000016", "src": "13DG", "ticker": "SERA", "cik": "1534969", "company": "SERA PROGNOSTICS, INC.", "company_raw": "SERA PROGNOSTICS, INC.", "who": "Aberdeen Group plc", "who_key": "Aberdeen Group plc", "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": "Services-Medical Laboratories", "country": "United States", "headline": "Aberdeen Group plc moves to a 7.21% passive stake in SERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1716774/0001716774-26-000016-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001607278-26-000001", "src": "13DG", "ticker": "SERA", "cik": "1534969", "company": "SERA PROGNOSTICS, INC.", "company_raw": "SERA PROGNOSTICS, INC.", "who": "SERA Prognostics, Inc.", "who_key": "SERA PROGNOSTICS, 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": "Services-Medical Laboratories", "country": "United States", "headline": "SERA PROGNOSTICS, INC. moves to a 8.6% passive stake in SERA", "source_url": "https://www.sec.gov/Archives/edgar/data/1534969/0001607278-26-000001-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}], "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": "Sera Prognostics, Inc. - Class A Common Stock", "new_value": "SERA PROGNOSTICS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001534969", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001534969", "applied": 1, "detected_at": "2026-10-27T10:12:08.624033"}]}, "key_people": [{"who": "Zhenya Lindgardt", "who_key": "Lindgardt Zhenya", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 40278.0, "net": -40278.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40278.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891299/000189129926000012/0001891299-26-000012-index.htm"}], "latest": {"action": "SELL", "amount": 40278.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891299/000189129926000012/0001891299-26-000012-index.htm"}}, {"who": "Tiffany Eul Davis Inglis", "who_key": "Inglis Tiffany Eul Davis", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 16288.719999999998, "net": -16288.719999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16288.719999999998, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2091798/000209179826000010/0002091798-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 16288.719999999998, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2091798/000209179826000010/0002091798-26-000010-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -40278.0}, {"date": "2026-10-12", "net": -16288.719999999998}], "announcements": [{"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0002091798-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002072324-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001891299-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0002091798-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "Insider transaction", "accession": "0001779964-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0002091798-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0002072324-26-000009", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001979974-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001891299-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001779964-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "Insider transaction", "accession": "0001891299-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001979974-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001891299-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001979974-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001883387-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-09-01", "title": "Initial insider holdings", "accession": "0001883387-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-357112", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346862", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346846", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001716774-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001871555-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001588389-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001306386-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001535065-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001191080-26-000002", "price_sensitive": false}], "performance": {"ticker": "SERA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-15", "close": 11.9, "volume": 3303787.0}, {"date": "2021-07-16", "close": 11.0, "volume": 552843.0}, {"date": "2021-07-19", "close": 9.85, "volume": 212903.0}, {"date": "2021-07-20", "close": 9.65, "volume": 241379.0}, {"date": "2021-07-21", "close": 9.95, "volume": 119408.0}, {"date": "2021-07-22", "close": 10.08, "volume": 149767.0}, {"date": "2021-07-23", "close": 10.0, "volume": 125517.0}, {"date": "2021-07-26", "close": 9.86, "volume": 45273.0}, {"date": "2021-07-27", "close": 9.15, "volume": 127814.0}, {"date": "2021-07-28", "close": 10.12, "volume": 73548.0}, {"date": "2021-07-29", "close": 11.39, "volume": 56675.0}, {"date": "2021-07-30", "close": 11.23, "volume": 30104.0}, {"date": "2021-08-02", "close": 12.75, "volume": 86263.0}, {"date": "2021-08-03", "close": 11.73, "volume": 139770.0}, {"date": "2021-08-04", "close": 12.43, "volume": 43214.0}, {"date": "2021-08-05", "close": 12.85, "volume": 109826.0}, {"date": "2021-08-06", "close": 12.89, "volume": 54278.0}, {"date": "2021-08-09", "close": 13.04, "volume": 49787.0}, {"date": "2021-08-10", "close": 12.55, "volume": 94887.0}, {"date": "2021-08-11", "close": 12.33, "volume": 70228.0}, {"date": "2021-08-12", "close": 11.7, "volume": 107904.0}, {"date": "2021-08-13", "close": 10.77, "volume": 154715.0}, {"date": "2021-08-16", "close": 9.88, "volume": 162410.0}, {"date": "2021-08-17", "close": 9.79, "volume": 65925.0}, {"date": "2021-08-18", "close": 10.4, "volume": 121555.0}, {"date": "2021-08-19", "close": 10.67, "volume": 87679.0}, {"date": "2021-08-20", "close": 10.91, "volume": 51587.0}, {"date": "2021-08-23", "close": 11.25, "volume": 77171.0}, {"date": "2021-08-24", "close": 10.85, "volume": 56992.0}, {"date": "2021-08-25", "close": 10.41, "volume": 56015.0}, {"date": "2021-08-26", "close": 9.95, "volume": 108553.0}, {"date": "2021-08-27", "close": 10.45, "volume": 62630.0}, {"date": "2021-08-30", "close": 9.76, "volume": 88727.0}, {"date": "2021-08-31", "close": 9.95, "volume": 82147.0}, {"date": "2021-09-01", "close": 9.41, "volume": 85362.0}, {"date": "2021-09-02", "close": 8.59, "volume": 137745.0}, {"date": "2021-09-03", "close": 9.42, "volume": 141360.0}, {"date": "2021-09-07", "close": 10.4, "volume": 93571.0}, {"date": "2021-09-08", "close": 9.91, "volume": 66423.0}, {"date": "2021-09-09", "close": 9.99, "volume": 40654.0}, {"date": "2021-09-10", "close": 9.87, "volume": 42831.0}, {"date": "2021-09-13", "close": 9.65, "volume": 43617.0}, {"date": "2021-09-14", "close": 9.8, "volume": 55328.0}, {"date": "2021-09-15", "close": 9.14, "volume": 50093.0}, {"date": "2021-09-16", "close": 8.98, "volume": 28527.0}, {"date": "2021-09-17", "close": 8.3, "volume": 476491.0}, {"date": "2021-09-20", "close": 8.18, "volume": 106440.0}, {"date": "2021-09-21", "close": 7.9, "volume": 72304.0}, {"date": "2021-09-22", "close": 8.26, "volume": 29973.0}, {"date": "2021-09-23", "close": 9.35, "volume": 107997.0}, {"date": "2021-09-24", "close": 10.13, "volume": 123144.0}, {"date": "2021-09-27", "close": 10.2, "volume": 120571.0}, {"date": "2021-09-28", "close": 10.4, "volume": 30448.0}, {"date": "2021-09-29", "close": 10.45, "volume": 12074.0}, {"date": "2021-09-30", "close": 11.11, "volume": 41451.0}, {"date": "2021-10-01", "close": 11.41, "volume": 30993.0}, {"date": "2021-10-04", "close": 11.07, "volume": 67366.0}, {"date": "2021-10-05", "close": 11.01, "volume": 58527.0}, {"date": "2021-10-06", "close": 11.11, "volume": 95983.0}, {"date": "2021-10-07", "close": 10.84, "volume": 95057.0}, {"date": "2021-10-08", "close": 11.11, "volume": 80663.0}, {"date": "2021-10-11", "close": 10.9, "volume": 47456.0}, {"date": "2021-10-12", "close": 10.93, "volume": 14843.0}, {"date": "2021-10-13", "close": 10.89, "volume": 18518.0}, {"date": "2021-10-14", "close": 10.88, "volume": 16016.0}, {"date": "2021-10-15", "close": 10.85, "volume": 27045.0}, {"date": "2021-10-18", "close": 10.98, "volume": 19202.0}, {"date": "2021-10-19", "close": 10.8, "volume": 47674.0}, {"date": "2021-10-20", "close": 10.75, "volume": 15997.0}, {"date": "2021-10-21", "close": 10.5, "volume": 40203.0}, {"date": "2021-10-22", "close": 10.34, "volume": 12536.0}, {"date": "2021-10-25", "close": 10.2, "volume": 25363.0}, {"date": "2021-10-26", "close": 10.84, "volume": 35440.0}, {"date": "2021-10-27", "close": 10.42, "volume": 20274.0}, {"date": "2021-10-28", "close": 10.59, "volume": 15545.0}, {"date": "2021-10-29", "close": 10.33, "volume": 32869.0}, {"date": "2021-11-01", "close": 10.33, "volume": 9581.0}, {"date": "2021-11-02", "close": 10.38, "volume": 5918.0}, {"date": "2021-11-03", "close": 10.3, "volume": 10904.0}, {"date": "2021-11-04", "close": 10.88, "volume": 16836.0}, {"date": "2021-11-05", "close": 11.04, "volume": 56865.0}, {"date": "2021-11-08", "close": 10.92, "volume": 77013.0}, {"date": "2021-11-09", "close": 11.03, "volume": 3033.0}, {"date": "2021-11-10", "close": 10.95, "volume": 14522.0}, {"date": "2021-11-11", "close": 10.95, "volume": 6388.0}, {"date": "2021-11-12", "close": 10.83, "volume": 10287.0}, {"date": "2021-11-15", "close": 10.62, "volume": 8375.0}, {"date": "2021-11-16", "close": 10.1, "volume": 30093.0}, {"date": "2021-11-17", "close": 11.22, "volume": 27870.0}, {"date": "2021-11-18", "close": 10.54, "volume": 34308.0}, {"date": "2021-11-19", "close": 10.8, "volume": 9637.0}, {"date": "2021-11-22", "close": 10.79, "volume": 23223.0}, {"date": "2021-11-23", "close": 10.94, "volume": 29287.0}, {"date": "2021-11-24", "close": 11.0, "volume": 4249.0}, {"date": "2021-11-26", "close": 11.0, "volume": 9150.0}, {"date": "2021-11-29", "close": 10.41, "volume": 20484.0}, {"date": "2021-11-30", "close": 10.6, "volume": 22982.0}, {"date": "2021-12-01", "close": 10.42, "volume": 45375.0}, {"date": "2021-12-02", "close": 10.22, "volume": 13067.0}, {"date": "2021-12-03", "close": 10.08, "volume": 6895.0}, {"date": "2021-12-06", "close": 10.01, "volume": 27198.0}, {"date": "2021-12-07", "close": 9.87, "volume": 5267.0}, {"date": "2021-12-08", "close": 10.04, "volume": 8816.0}, {"date": "2021-12-09", "close": 10.03, "volume": 11053.0}, {"date": "2021-12-10", "close": 9.8, "volume": 6524.0}, {"date": "2021-12-13", "close": 9.31, "volume": 15250.0}, {"date": "2021-12-14", "close": 8.8, "volume": 51221.0}, {"date": "2021-12-15", "close": 8.43, "volume": 10695.0}, {"date": "2021-12-16", "close": 8.18, "volume": 21303.0}, {"date": "2021-12-17", "close": 8.34, "volume": 94828.0}, {"date": "2021-12-20", "close": 7.98, "volume": 15402.0}, {"date": "2021-12-21", "close": 7.97, "volume": 20928.0}, {"date": "2021-12-22", "close": 7.66, "volume": 83646.0}, {"date": "2021-12-23", "close": 8.0, "volume": 7738.0}, {"date": "2021-12-27", "close": 7.65, "volume": 11724.0}, {"date": "2021-12-28", "close": 6.91, "volume": 60474.0}, {"date": "2021-12-29", "close": 7.15, "volume": 39464.0}, {"date": "2021-12-30", "close": 7.0, "volume": 85113.0}, {"date": "2021-12-31", "close": 6.87, "volume": 43644.0}, {"date": "2022-01-03", "close": 7.67, "volume": 31092.0}, {"date": "2022-01-04", "close": 7.46, "volume": 84087.0}, {"date": "2022-01-05", "close": 7.1, "volume": 61914.0}, {"date": "2022-01-06", "close": 7.02, "volume": 12072.0}, {"date": "2022-01-07", "close": 7.0, "volume": 10100.0}, {"date": "2022-01-10", "close": 7.41, "volume": 78500.0}, {"date": "2022-01-11", "close": 7.49, "volume": 7475.0}, {"date": "2022-01-12", "close": 7.65, "volume": 39806.0}, {"date": "2022-01-13", "close": 8.8, "volume": 103215.0}, {"date": "2022-01-14", "close": 8.0, "volume": 70075.0}, {"date": "2022-01-18", "close": 7.26, "volume": 29600.0}, {"date": "2022-01-19", "close": 6.91, "volume": 47477.0}, {"date": "2022-01-20", "close": 6.82, "volume": 70121.0}, {"date": "2022-01-21", "close": 6.89, "volume": 26301.0}, {"date": "2022-01-24", "close": 6.88, "volume": 41085.0}, {"date": "2022-01-25", "close": 6.86, "volume": 96764.0}, {"date": "2022-01-26", "close": 6.74, "volume": 24262.0}, {"date": "2022-01-27", "close": 6.37, "volume": 33141.0}, {"date": "2022-01-28", "close": 6.59, "volume": 43980.0}, {"date": "2022-01-31", "close": 6.75, "volume": 36740.0}, {"date": "2022-02-01", "close": 6.93, "volume": 99346.0}, {"date": "2022-02-02", "close": 6.98, "volume": 34935.0}, {"date": "2022-02-03", "close": 7.0, "volume": 58380.0}, {"date": "2022-02-04", "close": 7.04, "volume": 49109.0}, {"date": "2022-02-07", "close": 7.0, "volume": 88121.0}, {"date": "2022-02-08", "close": 7.0, "volume": 91090.0}, {"date": "2022-02-09", "close": 6.96, "volume": 143756.0}, {"date": "2022-02-10", "close": 7.0, "volume": 98232.0}, {"date": "2022-02-11", "close": 7.0, "volume": 22692.0}, {"date": "2022-02-14", "close": 6.82, "volume": 14787.0}, {"date": "2022-02-15", "close": 7.02, "volume": 26086.0}, {"date": "2022-02-16", "close": 7.0, "volume": 26008.0}, {"date": "2022-02-17", "close": 7.0, "volume": 38684.0}, {"date": "2022-02-18", "close": 6.96, "volume": 45870.0}, {"date": "2022-02-22", "close": 6.0, "volume": 58912.0}, {"date": "2022-02-23", "close": 5.66, "volume": 16787.0}, {"date": "2022-02-24", "close": 5.55, "volume": 31060.0}, {"date": "2022-02-25", "close": 5.67, "volume": 15630.0}, {"date": "2022-02-28", "close": 5.36, "volume": 47775.0}, {"date": "2022-03-01", "close": 5.09, "volume": 30712.0}, {"date": "2022-03-02", "close": 4.63, "volume": 33534.0}, {"date": "2022-03-03", "close": 4.35, "volume": 31939.0}, {"date": "2022-03-04", "close": 4.79, "volume": 44986.0}, {"date": "2022-03-07", "close": 4.11, "volume": 60496.0}, {"date": "2022-03-08", "close": 4.26, "volume": 32580.0}, {"date": "2022-03-09", "close": 4.2, "volume": 15542.0}, {"date": "2022-03-10", "close": 3.82, "volume": 43014.0}, {"date": "2022-03-11", "close": 4.11, "volume": 29666.0}, {"date": "2022-03-14", "close": 4.0, "volume": 43818.0}, {"date": "2022-03-15", "close": 3.71, "volume": 24788.0}, {"date": "2022-03-16", "close": 3.41, "volume": 79073.0}, {"date": "2022-03-17", "close": 3.46, "volume": 74479.0}, {"date": "2022-03-18", "close": 2.96, "volume": 282810.0}, {"date": "2022-03-21", "close": 3.48, "volume": 220471.0}, {"date": "2022-03-22", "close": 3.7, "volume": 63902.0}, {"date": "2022-03-23", "close": 3.75, "volume": 49108.0}, {"date": "2022-03-24", "close": 3.77, "volume": 33074.0}, {"date": "2022-03-25", "close": 3.58, "volume": 32265.0}, {"date": "2022-03-28", "close": 3.61, "volume": 23977.0}, {"date": "2022-03-29", "close": 4.05, "volume": 57245.0}, {"date": "2022-03-30", "close": 3.74, "volume": 54939.0}, {"date": "2022-03-31", "close": 3.79, "volume": 22349.0}, {"date": "2022-04-01", "close": 3.62, "volume": 25045.0}, {"date": "2022-04-04", "close": 3.5, "volume": 52582.0}, {"date": "2022-04-05", "close": 3.25, "volume": 37690.0}, {"date": "2022-04-06", "close": 3.02, "volume": 99385.0}, {"date": "2022-04-07", "close": 2.95, "volume": 45828.0}, {"date": "2022-04-08", "close": 2.99, "volume": 55156.0}, {"date": "2022-04-11", "close": 2.83, "volume": 110595.0}, {"date": "2022-04-12", "close": 2.51, "volume": 47537.0}, {"date": "2022-04-13", "close": 2.54, "volume": 93252.0}, {"date": "2022-04-14", "close": 2.28, "volume": 145342.0}, {"date": "2022-04-18", "close": 2.18, "volume": 193822.0}, {"date": "2022-04-19", "close": 2.19, "volume": 260779.0}, {"date": "2022-04-20", "close": 2.3, "volume": 66994.0}, {"date": "2022-04-21", "close": 2.32, "volume": 87007.0}, {"date": "2022-04-22", "close": 2.18, "volume": 54380.0}, {"date": "2022-04-25", "close": 2.17, "volume": 40070.0}, {"date": "2022-04-26", "close": 2.23, "volume": 48075.0}, {"date": "2022-04-27", "close": 2.25, "volume": 68088.0}, {"date": "2022-04-28", "close": 2.19, "volume": 90318.0}, {"date": "2022-04-29", "close": 2.3, "volume": 136160.0}, {"date": "2022-05-02", "close": 2.25, "volume": 103540.0}, {"date": "2022-05-03", "close": 2.15, "volume": 71507.0}, {"date": "2022-05-04", "close": 2.33, "volume": 98326.0}, {"date": "2022-05-05", "close": 2.24, "volume": 61269.0}, {"date": "2022-05-06", "close": 2.19, "volume": 35889.0}, {"date": "2022-05-09", "close": 2.05, "volume": 187670.0}, {"date": "2022-05-10", "close": 2.04, "volume": 142794.0}, {"date": "2022-05-11", "close": 1.895, "volume": 18433.0}, {"date": "2022-05-12", "close": 1.71, "volume": 100360.0}, {"date": "2022-05-13", "close": 1.7, "volume": 75654.0}, {"date": "2022-05-16", "close": 1.7, "volume": 72065.0}, {"date": "2022-05-17", "close": 1.54, "volume": 147800.0}, {"date": "2022-05-18", "close": 1.5, "volume": 123960.0}, {"date": "2022-05-19", "close": 1.53, "volume": 155531.0}, {"date": "2022-05-20", "close": 1.53, "volume": 125895.0}, {"date": "2022-05-23", "close": 1.58, "volume": 382428.0}, {"date": "2022-05-24", "close": 1.52, "volume": 113744.0}, {"date": "2022-05-25", "close": 1.48, "volume": 277048.0}, {"date": "2022-05-26", "close": 1.52, "volume": 101935.0}, {"date": "2022-05-27", "close": 1.49, "volume": 153462.0}, {"date": "2022-05-31", "close": 1.39, "volume": 252261.0}, {"date": "2022-06-01", "close": 1.32, "volume": 195417.0}, {"date": "2022-06-02", "close": 1.33, "volume": 116274.0}, {"date": "2022-06-03", "close": 1.35, "volume": 128376.0}, {"date": "2022-06-06", "close": 1.3, "volume": 113072.0}, {"date": "2022-06-07", "close": 1.3, "volume": 184558.0}, {"date": "2022-06-08", "close": 1.38, "volume": 236524.0}, {"date": "2022-06-09", "close": 1.38, "volume": 66005.0}, {"date": "2022-06-10", "close": 1.23, "volume": 214532.0}, {"date": "2022-06-13", "close": 1.2, "volume": 110710.0}, {"date": "2022-06-14", "close": 1.26, "volume": 124291.0}, {"date": "2022-06-15", "close": 1.23, "volume": 54115.0}, {"date": "2022-06-16", "close": 1.22, "volume": 183908.0}, {"date": "2022-06-17", "close": 1.27, "volume": 136043.0}, {"date": "2022-06-21", "close": 1.32, "volume": 100943.0}, {"date": "2022-06-22", "close": 1.39, "volume": 171162.0}, {"date": "2022-06-23", "close": 1.3, "volume": 191208.0}, {"date": "2022-06-24", "close": 1.75, "volume": 702107.0}, {"date": "2022-06-27", "close": 2.16, "volume": 306388.0}, {"date": "2022-06-28", "close": 1.79, "volume": 774682.0}, {"date": "2022-06-29", "close": 1.81, "volume": 94098.0}, {"date": "2022-06-30", "close": 1.64, "volume": 38684.0}, {"date": "2022-07-01", "close": 1.69, "volume": 57369.0}, {"date": "2022-07-05", "close": 1.66, "volume": 68212.0}, {"date": "2022-07-06", "close": 1.71, "volume": 87271.0}, {"date": "2022-07-07", "close": 1.93, "volume": 104964.0}, {"date": "2022-07-08", "close": 2.0, "volume": 90212.0}, {"date": "2022-07-11", "close": 1.92, "volume": 93447.0}, {"date": "2022-07-12", "close": 1.82, "volume": 55146.0}, {"date": "2022-07-13", "close": 1.6, "volume": 457706.0}, {"date": "2022-07-14", "close": 1.66, "volume": 41848.0}, {"date": "2022-07-15", "close": 1.705, "volume": 9505.0}, {"date": "2022-07-18", "close": 1.91, "volume": 24799.0}, {"date": "2022-07-19", "close": 1.93, "volume": 25223.0}, {"date": "2022-07-20", "close": 1.93, "volume": 8875.0}, {"date": "2022-07-21", "close": 1.98, "volume": 32539.0}, {"date": "2022-07-22", "close": 1.91, "volume": 25111.0}, {"date": "2022-07-25", "close": 2.08, "volume": 25131.0}, {"date": "2022-07-26", "close": 2.27, "volume": 64604.0}, {"date": "2022-07-27", "close": 2.25, "volume": 10505.0}, {"date": "2022-07-28", "close": 2.34, "volume": 19029.0}, {"date": "2022-07-29", "close": 2.28, "volume": 13079.0}, {"date": "2022-08-01", "close": 2.24, "volume": 21748.0}, {"date": "2022-08-02", "close": 2.32, "volume": 34978.0}, {"date": "2022-08-03", "close": 2.41, "volume": 14904.0}, {"date": "2022-08-04", "close": 2.43, "volume": 11672.0}, {"date": "2022-08-05", "close": 2.28, "volume": 6890.0}, {"date": "2022-08-08", "close": 2.4, "volume": 27511.0}, {"date": "2022-08-09", "close": 2.71, "volume": 66990.0}, {"date": "2022-08-10", "close": 2.53, "volume": 121108.0}, {"date": "2022-08-11", "close": 2.6, "volume": 54557.0}, {"date": "2022-08-12", "close": 2.6, "volume": 12451.0}, {"date": "2022-08-15", "close": 2.54, "volume": 13291.0}, {"date": "2022-08-16", "close": 2.37, "volume": 14237.0}, {"date": "2022-08-17", "close": 2.18, "volume": 34782.0}, {"date": "2022-08-18", "close": 2.21, "volume": 24581.0}, {"date": "2022-08-19", "close": 2.15, "volume": 24166.0}, {"date": "2022-08-22", "close": 2.1, "volume": 9605.0}, {"date": "2022-08-23", "close": 2.13, "volume": 4502.0}, {"date": "2022-08-24", "close": 2.2, "volume": 35972.0}, {"date": "2022-08-25", "close": 2.2, "volume": 18668.0}, {"date": "2022-08-26", "close": 2.18, "volume": 9419.0}, {"date": "2022-08-29", "close": 2.17, "volume": 15961.0}, {"date": "2022-08-30", "close": 2.21, "volume": 17400.0}, {"date": "2022-08-31", "close": 2.1, "volume": 42037.0}, {"date": "2022-09-01", "close": 2.07, "volume": 12509.0}, {"date": "2022-09-02", "close": 2.0, "volume": 41610.0}, {"date": "2022-09-06", "close": 1.69, "volume": 134055.0}, {"date": "2022-09-07", "close": 1.75, "volume": 65450.0}, {"date": "2022-09-08", "close": 1.82, "volume": 60733.0}, {"date": "2022-09-09", "close": 1.97, "volume": 25806.0}, {"date": "2022-09-12", "close": 1.96, "volume": 24780.0}, {"date": "2022-09-13", "close": 2.04, "volume": 15562.0}, {"date": "2022-09-14", "close": 1.92, "volume": 22272.0}, {"date": "2022-09-15", "close": 1.74, "volume": 40249.0}, {"date": "2022-09-16", "close": 1.66, "volume": 201623.0}, {"date": "2022-09-19", "close": 1.66, "volume": 80530.0}, {"date": "2022-09-20", "close": 1.67, "volume": 13863.0}, {"date": "2022-09-21", "close": 1.68, "volume": 1734.0}, {"date": "2022-09-22", "close": 1.65, "volume": 36802.0}, {"date": "2022-09-23", "close": 1.69, "volume": 9444.0}, {"date": "2022-09-26", "close": 1.68, "volume": 5998.0}, {"date": "2022-09-27", "close": 1.69, "volume": 1785.0}, {"date": "2022-09-28", "close": 1.67, "volume": 7578.0}, {"date": "2022-09-29", "close": 1.55, "volume": 80978.0}, {"date": "2022-09-30", "close": 1.6, "volume": 26151.0}, {"date": "2022-10-03", "close": 1.67, "volume": 3224.0}, {"date": "2022-10-04", "close": 1.8, "volume": 11890.0}, {"date": "2022-10-05", "close": 1.73, "volume": 1162.0}, {"date": "2022-10-06", "close": 1.76, "volume": 1084.0}, {"date": "2022-10-07", "close": 1.75, "volume": 2346.0}, {"date": "2022-10-10", "close": 1.71, "volume": 28654.0}, {"date": "2022-10-11", "close": 1.71, "volume": 6461.0}, {"date": "2022-10-12", "close": 1.68, "volume": 3027.0}, {"date": "2022-10-13", "close": 1.61, "volume": 7220.0}, {"date": "2022-10-14", "close": 1.59, "volume": 30305.0}, {"date": "2022-10-17", "close": 1.49, "volume": 74205.0}, {"date": "2022-10-18", "close": 1.6, "volume": 233206.0}, {"date": "2022-10-19", "close": 1.51, "volume": 7268.0}, {"date": "2022-10-20", "close": 1.45, "volume": 15702.0}, {"date": "2022-10-21", "close": 1.42, "volume": 30978.0}, {"date": "2022-10-24", "close": 1.45, "volume": 13660.0}, {"date": "2022-10-25", "close": 1.58, "volume": 6900.0}, {"date": "2022-10-26", "close": 1.6, "volume": 16386.0}, {"date": "2022-10-27", "close": 1.47, "volume": 42850.0}, {"date": "2022-10-28", "close": 1.55, "volume": 16235.0}, {"date": "2022-10-31", "close": 1.54, "volume": 6775.0}, {"date": "2022-11-01", "close": 1.41, "volume": 57830.0}, {"date": "2022-11-02", "close": 1.3, "volume": 73567.0}, {"date": "2022-11-03", "close": 1.3, "volume": 45060.0}, {"date": "2022-11-04", "close": 1.35, "volume": 87189.0}, {"date": "2022-11-07", "close": 1.21, "volume": 14710.0}, {"date": "2022-11-08", "close": 1.26, "volume": 32519.0}, {"date": "2022-11-09", "close": 1.3, "volume": 32443.0}, {"date": "2022-11-10", "close": 1.44, "volume": 16656.0}, {"date": "2022-11-11", "close": 1.44, "volume": 24675.0}, {"date": "2022-11-14", "close": 1.4, "volume": 31368.0}, {"date": "2022-11-15", "close": 1.43, "volume": 1395.0}, {"date": "2022-11-16", "close": 1.43, "volume": 123161.0}, {"date": "2022-11-17", "close": 1.28, "volume": 4353.0}, {"date": "2022-11-18", "close": 1.35, "volume": 30918.0}, {"date": "2022-11-21", "close": 1.29, "volume": 54609.0}, {"date": "2022-11-22", "close": 1.28, "volume": 25541.0}, {"date": "2022-11-23", "close": 1.32, "volume": 7632.0}, {"date": "2022-11-25", "close": 1.32, "volume": null}, {"date": "2022-11-28", "close": 1.31, "volume": 29293.0}, {"date": "2022-11-29", "close": 1.21, "volume": 15689.0}, {"date": "2022-11-30", "close": 1.34, "volume": 15693.0}, {"date": "2022-12-01", "close": 1.32, "volume": 11212.0}, {"date": "2022-12-02", "close": 1.32, "volume": 19755.0}, {"date": "2022-12-05", "close": 1.25, "volume": 5168.0}, {"date": "2022-12-06", "close": 1.23, "volume": 32544.0}, {"date": "2022-12-07", "close": 1.28, "volume": 17244.0}, {"date": "2022-12-08", "close": 1.26, "volume": 16707.0}, {"date": "2022-12-09", "close": 1.21, "volume": 10103.0}, {"date": "2022-12-12", "close": 1.24, "volume": 7977.0}, {"date": "2022-12-13", "close": 1.31, "volume": 14037.0}, {"date": "2022-12-14", "close": 1.23, "volume": 19239.0}, {"date": "2022-12-15", "close": 1.23, "volume": 7663.0}, {"date": "2022-12-16", "close": 1.19, "volume": 85306.0}, {"date": "2022-12-19", "close": 1.19, "volume": 60730.0}, {"date": "2022-12-20", "close": 1.32, "volume": 52026.0}, {"date": "2022-12-21", "close": 1.49, "volume": 45548.0}, {"date": "2022-12-22", "close": 1.61, "volume": 46841.0}, {"date": "2022-12-23", "close": 1.6, "volume": 126818.0}, {"date": "2022-12-27", "close": 1.35, "volume": 104210.0}, {"date": "2022-12-28", "close": 1.1601, "volume": 55005.0}, {"date": "2022-12-29", "close": 1.19, "volume": 80273.0}, {"date": "2022-12-30", "close": 1.26, "volume": 102093.0}, {"date": "2023-01-03", "close": 1.31, "volume": 19511.0}, {"date": "2023-01-04", "close": 1.41, "volume": 56283.0}, {"date": "2023-01-05", "close": 1.38, "volume": 64332.0}, {"date": "2023-01-06", "close": 1.35, "volume": 30431.0}, {"date": "2023-01-09", "close": 1.5202, "volume": 2468.0}, {"date": "2023-01-10", "close": 1.469, "volume": 867.0}, {"date": "2023-01-11", "close": 1.5, "volume": 1541.0}, {"date": "2023-01-12", "close": 1.52, "volume": 2749.0}, {"date": "2023-01-13", "close": 1.55, "volume": 7187.0}, {"date": "2023-01-17", "close": 1.55, "volume": 4032.0}, {"date": "2023-01-18", "close": 1.51, "volume": 3450.0}, {"date": "2023-01-19", "close": 1.62, "volume": 614.0}, {"date": "2023-01-20", "close": 1.5241, "volume": 1370.0}, {"date": "2023-01-23", "close": 1.4, "volume": 13020.0}, {"date": "2023-01-24", "close": 1.4202, "volume": 2806.0}, {"date": "2023-01-25", "close": 1.5, "volume": 2146.0}, {"date": "2023-01-26", "close": 1.46, "volume": 16215.0}, {"date": "2023-01-27", "close": 1.53, "volume": 1270.0}, {"date": "2023-01-30", "close": 1.5, "volume": 11155.0}, {"date": "2023-01-31", "close": 1.52, "volume": 942.0}, {"date": "2023-02-01", "close": 1.44, "volume": 5786.0}, {"date": "2023-02-02", "close": 1.51, "volume": 3032.0}, {"date": "2023-02-03", "close": 1.4, "volume": 1730.0}, {"date": "2023-02-06", "close": 1.4, "volume": 13630.0}, {"date": "2023-02-07", "close": 1.41, "volume": 22694.0}, {"date": "2023-02-08", "close": 1.25, "volume": 89043.0}, {"date": "2023-02-09", "close": 1.19, "volume": 25476.0}, {"date": "2023-02-10", "close": 1.29, "volume": 2295.0}, {"date": "2023-02-13", "close": 1.27, "volume": 65919.0}, {"date": "2023-02-14", "close": 1.31, "volume": 8011.0}, {"date": "2023-02-15", "close": 2.27, "volume": 57613090.0}, {"date": "2023-02-16", "close": 2.96, "volume": 19110240.0}, {"date": "2023-02-17", "close": 3.6, "volume": 2810388.0}, {"date": "2023-02-21", "close": 3.34, "volume": 944940.0}, {"date": "2023-02-22", "close": 3.45, "volume": 326724.0}, {"date": "2023-02-23", "close": 3.6, "volume": 295552.0}, {"date": "2023-02-24", "close": 3.34, "volume": 227049.0}, {"date": "2023-02-27", "close": 3.95, "volume": 421743.0}, {"date": "2023-02-28", "close": 3.66, "volume": 205942.0}, {"date": "2023-03-01", "close": 3.5, "volume": 113629.0}, {"date": "2023-03-02", "close": 3.59, "volume": 172267.0}, {"date": "2023-03-03", "close": 3.77, "volume": 222444.0}, {"date": "2023-03-06", "close": 3.8, "volume": 76153.0}, {"date": "2023-03-07", "close": 3.72, "volume": 65770.0}, {"date": "2023-03-08", "close": 3.93, "volume": 92374.0}, {"date": "2023-03-09", "close": 3.92, "volume": 111458.0}, {"date": "2023-03-10", "close": 3.95, "volume": 259256.0}, {"date": "2023-03-13", "close": 3.84, "volume": 56973.0}, {"date": "2023-03-14", "close": 4.17, "volume": 257566.0}, {"date": "2023-03-15", "close": 4.0, "volume": 74200.0}, {"date": "2023-03-16", "close": 4.14, "volume": 138519.0}, {"date": "2023-03-17", "close": 4.25, "volume": 142514.0}, {"date": "2023-03-20", "close": 4.15, "volume": 105422.0}, {"date": "2023-03-21", "close": 4.21, "volume": 87012.0}, {"date": "2023-03-22", "close": 4.065, "volume": 43633.0}, {"date": "2023-03-23", "close": 3.79, "volume": 96984.0}, {"date": "2023-03-24", "close": 3.76, "volume": 97127.0}, {"date": "2023-03-27", "close": 3.81, "volume": 95210.0}, {"date": "2023-03-28", "close": 3.86, "volume": 27309.0}, {"date": "2023-03-29", "close": 3.8, "volume": 142868.0}, {"date": "2023-03-30", "close": 3.84, "volume": 96884.0}, {"date": "2023-03-31", "close": 3.83, "volume": 61703.0}, {"date": "2023-04-03", "close": 3.9, "volume": 72098.0}, {"date": "2023-04-04", "close": 3.74, "volume": 22434.0}, {"date": "2023-04-05", "close": 3.63, "volume": 14208.0}, {"date": "2023-04-06", "close": 3.69, "volume": 12643.0}, {"date": "2023-04-10", "close": 3.81, "volume": 3674.0}, {"date": "2023-04-11", "close": 3.71, "volume": 24359.0}, {"date": "2023-04-12", "close": 3.57, "volume": 10631.0}, {"date": "2023-04-13", "close": 3.58, "volume": 32769.0}, {"date": "2023-04-14", "close": 3.37, "volume": 67561.0}, {"date": "2023-04-17", "close": 3.28, "volume": 108791.0}, {"date": "2023-04-18", "close": 3.27, "volume": 25985.0}, {"date": "2023-04-19", "close": 3.35, "volume": 27279.0}, {"date": "2023-04-20", "close": 3.27, "volume": 22141.0}, {"date": "2023-04-21", "close": 3.27, "volume": 49862.0}, {"date": "2023-04-24", "close": 3.35, "volume": 34810.0}, {"date": "2023-04-25", "close": 3.3, "volume": 5925.0}, {"date": "2023-04-26", "close": 3.27, "volume": 42203.0}, {"date": "2023-04-27", "close": 3.3, "volume": 23237.0}, {"date": "2023-04-28", "close": 3.35, "volume": 32824.0}, {"date": "2023-05-01", "close": 3.35, "volume": 9867.0}, {"date": "2023-05-02", "close": 3.41, "volume": 10390.0}, {"date": "2023-05-03", "close": 3.45, "volume": 23068.0}, {"date": "2023-05-04", "close": 3.51, "volume": 21886.0}, {"date": "2023-05-05", "close": 3.57, "volume": 20619.0}, {"date": "2023-05-08", "close": 3.5, "volume": 24334.0}, {"date": "2023-05-09", "close": 3.53, "volume": 28632.0}, {"date": "2023-05-10", "close": 3.48, "volume": 24119.0}, {"date": "2023-05-11", "close": 3.5, "volume": 25124.0}, {"date": "2023-05-12", "close": 3.47, "volume": 60175.0}, {"date": "2023-05-15", "close": 3.43, "volume": 23277.0}, {"date": "2023-05-16", "close": 3.45, "volume": 8108.0}, {"date": "2023-05-17", "close": 3.39, "volume": 20581.0}, {"date": "2023-05-18", "close": 3.36, "volume": 12577.0}, {"date": "2023-05-19", "close": 3.29, "volume": 29611.0}, {"date": "2023-05-22", "close": 3.44, "volume": 4042.0}, {"date": "2023-05-23", "close": 3.32, "volume": 8318.0}, {"date": "2023-05-24", "close": 3.54, "volume": 24260.0}, {"date": "2023-05-25", "close": 3.36, "volume": 11894.0}, {"date": "2023-05-26", "close": 3.42, "volume": 21004.0}, {"date": "2023-05-30", "close": 3.2, "volume": 18560.0}, {"date": "2023-05-31", "close": 3.23, "volume": 9460.0}, {"date": "2023-06-01", "close": 3.225, "volume": 16365.0}, {"date": "2023-06-02", "close": 3.25, "volume": 23710.0}, {"date": "2023-06-05", "close": 3.19, "volume": 10878.0}, {"date": "2023-06-06", "close": 3.14, "volume": 8344.0}, {"date": "2023-06-07", "close": 3.2, "volume": 3498.0}, {"date": "2023-06-08", "close": 3.0, "volume": 17960.0}, {"date": "2023-06-09", "close": 3.07, "volume": 25436.0}, {"date": "2023-06-12", "close": 3.47, "volume": 123018.0}, {"date": "2023-06-13", "close": 3.43, "volume": 39289.0}, {"date": "2023-06-14", "close": 3.31, "volume": 16552.0}, {"date": "2023-06-15", "close": 3.42, "volume": 36178.0}, {"date": "2023-06-16", "close": 3.57, "volume": 92801.0}, {"date": "2023-06-20", "close": 3.53, "volume": 38962.0}, {"date": "2023-06-21", "close": 3.66, "volume": 21648.0}, {"date": "2023-06-22", "close": 3.6793, "volume": 31916.0}, {"date": "2023-06-23", "close": 3.98, "volume": 91537.0}, {"date": "2023-06-26", "close": 3.6801, "volume": 34527.0}, {"date": "2023-06-27", "close": 3.358, "volume": 38265.0}, {"date": "2023-06-28", "close": 3.45, "volume": 10241.0}, {"date": "2023-06-29", "close": 3.53, "volume": 15702.0}, {"date": "2023-06-30", "close": 3.295, "volume": 43031.0}, {"date": "2023-07-03", "close": 3.23, "volume": 29404.0}, {"date": "2023-07-05", "close": 3.31, "volume": 13783.0}, {"date": "2023-07-06", "close": 3.34, "volume": 22869.0}, {"date": "2023-07-07", "close": 3.26, "volume": 46125.0}, {"date": "2023-07-10", "close": 3.29, "volume": 20044.0}, {"date": "2023-07-11", "close": 3.25, "volume": 13225.0}, {"date": "2023-07-12", "close": 3.27, "volume": 8376.0}, {"date": "2023-07-13", "close": 3.265, "volume": 15385.0}, {"date": "2023-07-14", "close": 3.25, "volume": 24205.0}, {"date": "2023-07-17", "close": 3.29, "volume": 40804.0}, {"date": "2023-07-18", "close": 3.26, "volume": 16085.0}, {"date": "2023-07-19", "close": 3.235, "volume": 26270.0}, {"date": "2023-07-20", "close": 3.24, "volume": 18180.0}, {"date": "2023-07-21", "close": 3.16, "volume": 10513.0}, {"date": "2023-07-24", "close": 3.07, "volume": 19300.0}, {"date": "2023-07-25", "close": 2.92, "volume": 39569.0}, {"date": "2023-07-26", "close": 2.79, "volume": 21487.0}, {"date": "2023-07-27", "close": 2.69, "volume": 18466.0}, {"date": "2023-07-28", "close": 2.82, "volume": 11528.0}, {"date": "2023-07-31", "close": 2.93, "volume": 78453.0}, {"date": "2023-08-01", "close": 2.975, "volume": 45510.0}, {"date": "2023-08-02", "close": 2.81, "volume": 23200.0}, {"date": "2023-08-03", "close": 2.95, "volume": 34860.0}, {"date": "2023-08-04", "close": 2.8, "volume": 27422.0}, {"date": "2023-08-07", "close": 2.56, "volume": 61550.0}, {"date": "2023-08-08", "close": 2.58, "volume": 25253.0}, {"date": "2023-08-09", "close": 2.52, "volume": 74557.0}, {"date": "2023-08-10", "close": 2.6, "volume": 25310.0}, {"date": "2023-08-11", "close": 2.53, "volume": 10965.0}, {"date": "2023-08-14", "close": 2.32, "volume": 52864.0}, {"date": "2023-08-15", "close": 2.18, "volume": 104477.0}, {"date": "2023-08-16", "close": 2.05, "volume": 29523.0}, {"date": "2023-08-17", "close": 2.08, "volume": 33158.0}, {"date": "2023-08-18", "close": 2.08, "volume": 30877.0}, {"date": "2023-08-21", "close": 2.04, "volume": 9493.0}, {"date": "2023-08-22", "close": 2.045, "volume": 10447.0}, {"date": "2023-08-23", "close": 2.03, "volume": 15876.0}, {"date": "2023-08-24", "close": 2.02, "volume": 1795.0}, {"date": "2023-08-25", "close": 2.0, "volume": 5500.0}, {"date": "2023-08-28", "close": 1.84, "volume": 76972.0}, {"date": "2023-08-29", "close": 1.83, "volume": 46792.0}, {"date": "2023-08-30", "close": 1.9, "volume": 30401.0}, {"date": "2023-08-31", "close": 1.78, "volume": 40364.0}, {"date": "2023-09-01", "close": 1.81, "volume": 30641.0}, {"date": "2023-09-05", "close": 1.8, "volume": 10261.0}, {"date": "2023-09-06", "close": 1.68, "volume": 103813.0}, {"date": "2023-09-07", "close": 1.63, "volume": 61153.0}, {"date": "2023-09-08", "close": 1.55, "volume": 70340.0}, {"date": "2023-09-11", "close": 1.61, "volume": 18185.0}, {"date": "2023-09-12", "close": 1.64, "volume": 21708.0}, {"date": "2023-09-13", "close": 1.72, "volume": 53188.0}, {"date": "2023-09-14", "close": 1.7, "volume": 35399.0}, {"date": "2023-09-15", "close": 1.74, "volume": 222459.0}, {"date": "2023-09-18", "close": 1.75, "volume": 313136.0}, {"date": "2023-09-19", "close": 1.8, "volume": 375767.0}, {"date": "2023-09-20", "close": 1.83, "volume": 32904.0}, {"date": "2023-09-21", "close": 1.78, "volume": 3431.0}, {"date": "2023-09-22", "close": 1.75, "volume": 40672.0}, {"date": "2023-09-25", "close": 1.78, "volume": 29427.0}, {"date": "2023-09-26", "close": 1.92, "volume": 88753.0}, {"date": "2023-09-27", "close": 1.87, "volume": 191121.0}, {"date": "2023-09-28", "close": 1.91, "volume": 5432.0}, {"date": "2023-09-29", "close": 1.86, "volume": 14613.0}, {"date": "2023-10-02", "close": 1.96, "volume": 32575.0}, {"date": "2023-10-03", "close": 1.99, "volume": 20951.0}, {"date": "2023-10-04", "close": 2.34, "volume": 20077.0}, {"date": "2023-10-05", "close": 2.4, "volume": 34438.0}, {"date": "2023-10-06", "close": 2.23, "volume": 28078.0}, {"date": "2023-10-09", "close": 2.1601, "volume": 22688.0}, {"date": "2023-10-10", "close": 2.18, "volume": 10819.0}, {"date": "2023-10-11", "close": 2.01, "volume": 38356.0}, {"date": "2023-10-12", "close": 1.88, "volume": 38529.0}, {"date": "2023-10-13", "close": 1.91, "volume": 32253.0}, {"date": "2023-10-16", "close": 1.88, "volume": 16270.0}, {"date": "2023-10-17", "close": 1.86, "volume": 18067.0}, {"date": "2023-10-18", "close": 1.77, "volume": 9816.0}, {"date": "2023-10-19", "close": 1.75, "volume": 9601.0}, {"date": "2023-10-20", "close": 1.75, "volume": 1368.0}, {"date": "2023-10-23", "close": 1.75, "volume": 8301.0}, {"date": "2023-10-24", "close": 1.65, "volume": 14373.0}, {"date": "2023-10-25", "close": 1.75, "volume": 6442.0}, {"date": "2023-10-26", "close": 1.78, "volume": 3668.0}, {"date": "2023-10-27", "close": 1.67, "volume": 18390.0}, {"date": "2023-10-30", "close": 1.73, "volume": 7953.0}, {"date": "2023-10-31", "close": 1.69, "volume": 2568.0}, {"date": "2023-11-01", "close": 1.74, "volume": 3192.0}, {"date": "2023-11-02", "close": 1.99, "volume": 9536.0}, {"date": "2023-11-03", "close": 1.93, "volume": 8011.0}, {"date": "2023-11-06", "close": 1.86, "volume": 52049.0}, {"date": "2023-11-07", "close": 1.88, "volume": 1577.0}, {"date": "2023-11-08", "close": 1.97, "volume": 3104.0}, {"date": "2023-11-09", "close": 1.82, "volume": 2167.0}, {"date": "2023-11-10", "close": 1.69, "volume": 10853.0}, {"date": "2023-11-13", "close": 1.76, "volume": 2765.0}, {"date": "2023-11-14", "close": 1.73, "volume": 14479.0}, {"date": "2023-11-15", "close": 1.68, "volume": 659.0}, {"date": "2023-11-16", "close": 1.78, "volume": 11863.0}, {"date": "2023-11-17", "close": 1.75, "volume": 6969.0}, {"date": "2023-11-20", "close": 1.8, "volume": 1765.0}, {"date": "2023-11-21", "close": 1.8, "volume": 8166.0}, {"date": "2023-11-22", "close": 1.88, "volume": 859.0}, {"date": "2023-11-24", "close": 2.05, "volume": 34999.0}, {"date": "2023-11-27", "close": 1.95, "volume": 33907.0}, {"date": "2023-11-28", "close": 1.99, "volume": 8032.0}, {"date": "2023-11-29", "close": 1.89, "volume": 9846.0}, {"date": "2023-11-30", "close": 1.94, "volume": 24889.0}, {"date": "2023-12-01", "close": 1.99, "volume": 14542.0}, {"date": "2023-12-04", "close": 2.0, "volume": 10309.0}, {"date": "2023-12-05", "close": 2.1, "volume": 17918.0}, {"date": "2023-12-06", "close": 5.49, "volume": 78807110.0}, {"date": "2023-12-07", "close": 5.05, "volume": 3824096.0}, {"date": "2023-12-08", "close": 4.34, "volume": 1890679.0}, {"date": "2023-12-11", "close": 4.32, "volume": 973735.0}, {"date": "2023-12-12", "close": 4.72, "volume": 652966.0}, {"date": "2023-12-13", "close": 4.92, "volume": 483592.0}, {"date": "2023-12-14", "close": 4.95, "volume": 324629.0}, {"date": "2023-12-15", "close": 4.9, "volume": 506409.0}, {"date": "2023-12-18", "close": 5.96, "volume": 1192090.0}, {"date": "2023-12-19", "close": 5.85, "volume": 228717.0}, {"date": "2023-12-20", "close": 6.85, "volume": 979616.0}, {"date": "2023-12-21", "close": 6.65, "volume": 433148.0}, {"date": "2023-12-22", "close": 6.59, "volume": 511163.0}, {"date": "2023-12-26", "close": 6.36, "volume": 264685.0}, {"date": "2023-12-27", "close": 6.33, "volume": 188200.0}, {"date": "2023-12-28", "close": 6.68, "volume": 279673.0}, {"date": "2023-12-29", "close": 5.98, "volume": 243771.0}, {"date": "2024-01-02", "close": 5.97, "volume": 128934.0}, {"date": "2024-01-03", "close": 5.5, "volume": 219526.0}, {"date": "2024-01-04", "close": 5.88, "volume": 197899.0}, {"date": "2024-01-05", "close": 5.3, "volume": 188837.0}, {"date": "2024-01-08", "close": 5.41, "volume": 104910.0}, {"date": "2024-01-09", "close": 5.2, "volume": 196699.0}, {"date": "2024-01-10", "close": 5.05, "volume": 191545.0}, {"date": "2024-01-11", "close": 6.41, "volume": 1010901.0}, {"date": "2024-01-12", "close": 6.58, "volume": 340255.0}, {"date": "2024-01-16", "close": 6.42, "volume": 183812.0}, {"date": "2024-01-17", "close": 6.14, "volume": 188256.0}, {"date": "2024-01-18", "close": 5.98, "volume": 193095.0}, {"date": "2024-01-19", "close": 6.0, "volume": 74135.0}, {"date": "2024-01-22", "close": 5.81, "volume": 128245.0}, {"date": "2024-01-23", "close": 5.87, "volume": 79292.0}, {"date": "2024-01-24", "close": 5.93, "volume": 186665.0}, {"date": "2024-01-25", "close": 6.16, "volume": 357915.0}, {"date": "2024-01-26", "close": 6.65, "volume": 765129.0}, {"date": "2024-01-29", "close": 6.89, "volume": 196494.0}, {"date": "2024-01-30", "close": 6.79, "volume": 444706.0}, {"date": "2024-01-31", "close": 7.0, "volume": 161227.0}, {"date": "2024-02-01", "close": 7.09, "volume": 195273.0}, {"date": "2024-02-02", "close": 7.66, "volume": 296550.0}, {"date": "2024-02-05", "close": 8.0, "volume": 407018.0}, {"date": "2024-02-06", "close": 8.31, "volume": 318317.0}, {"date": "2024-02-07", "close": 7.92, "volume": 207637.0}, {"date": "2024-02-08", "close": 8.1, "volume": 173504.0}, {"date": "2024-02-09", "close": 8.49, "volume": 244449.0}, {"date": "2024-02-12", "close": 8.89, "volume": 212838.0}, {"date": "2024-02-13", "close": 8.52, "volume": 151686.0}, {"date": "2024-02-14", "close": 8.97, "volume": 103567.0}, {"date": "2024-02-15", "close": 8.9, "volume": 364575.0}, {"date": "2024-02-16", "close": 9.71, "volume": 226028.0}, {"date": "2024-02-20", "close": 9.29, "volume": 243142.0}, {"date": "2024-02-21", "close": 9.46, "volume": 216737.0}, {"date": "2024-02-22", "close": 8.6, "volume": 298586.0}, {"date": "2024-02-23", "close": 8.47, "volume": 336830.0}, {"date": "2024-02-26", "close": 8.63, "volume": 110317.0}, {"date": "2024-02-27", "close": 8.9, "volume": 278022.0}, {"date": "2024-02-28", "close": 8.7, "volume": 182420.0}, {"date": "2024-02-29", "close": 8.92, "volume": 75632.0}, {"date": "2024-03-01", "close": 9.34, "volume": 371770.0}, {"date": "2024-03-04", "close": 9.17, "volume": 113970.0}, {"date": "2024-03-05", "close": 9.47, "volume": 128867.0}, {"date": "2024-03-06", "close": 9.06, "volume": 277249.0}, {"date": "2024-03-07", "close": 9.03, "volume": 131529.0}, {"date": "2024-03-08", "close": 9.53, "volume": 46178.0}, {"date": "2024-03-11", "close": 9.23, "volume": 212554.0}, {"date": "2024-03-12", "close": 9.15, "volume": 114788.0}, {"date": "2024-03-13", "close": 9.15, "volume": 57445.0}, {"date": "2024-03-14", "close": 8.94, "volume": 58693.0}, {"date": "2024-03-15", "close": 9.26, "volume": 146396.0}, {"date": "2024-03-18", "close": 8.96, "volume": 88260.0}, {"date": "2024-03-19", "close": 9.05, "volume": 185613.0}, {"date": "2024-03-20", "close": 9.02, "volume": 210223.0}, {"date": "2024-03-21", "close": 9.36, "volume": 261152.0}, {"date": "2024-03-22", "close": 10.0, "volume": 576126.0}, {"date": "2024-03-25", "close": 9.15, "volume": 338417.0}, {"date": "2024-03-26", "close": 9.5, "volume": 428306.0}, {"date": "2024-03-27", "close": 9.46, "volume": 396708.0}, {"date": "2024-03-28", "close": 9.1, "volume": 954568.0}, {"date": "2024-04-01", "close": 9.37, "volume": 129887.0}, {"date": "2024-04-02", "close": 9.21, "volume": 71175.0}, {"date": "2024-04-03", "close": 9.45, "volume": 228192.0}, {"date": "2024-04-04", "close": 9.38, "volume": 150500.0}, {"date": "2024-04-05", "close": 9.46, "volume": 56829.0}, {"date": "2024-04-08", "close": 9.7, "volume": 66329.0}, {"date": "2024-04-09", "close": 9.94, "volume": 511625.0}, {"date": "2024-04-10", "close": 9.78, "volume": 105850.0}, {"date": "2024-04-11", "close": 11.25, "volume": 425080.0}, {"date": "2024-04-12", "close": 9.66, "volume": 319785.0}, {"date": "2024-04-15", "close": 10.04, "volume": 122600.0}, {"date": "2024-04-16", "close": 9.8, "volume": 91452.0}, {"date": "2024-04-17", "close": 9.68, "volume": 115212.0}, {"date": "2024-04-18", "close": 9.79, "volume": 66950.0}, {"date": "2024-04-19", "close": 9.75, "volume": 66014.0}, {"date": "2024-04-22", "close": 9.77, "volume": 60101.0}, {"date": "2024-04-23", "close": 9.96, "volume": 73148.0}, {"date": "2024-04-24", "close": 10.04, "volume": 45381.0}, {"date": "2024-04-25", "close": 10.34, "volume": 73664.0}, {"date": "2024-04-26", "close": 10.75, "volume": 59111.0}, {"date": "2024-04-29", "close": 11.15, "volume": 116076.0}, {"date": "2024-04-30", "close": 11.69, "volume": 108448.0}, {"date": "2024-05-01", "close": 10.43, "volume": 151360.0}, {"date": "2024-05-02", "close": 10.63, "volume": 67966.0}, {"date": "2024-05-03", "close": 10.85, "volume": 48858.0}, {"date": "2024-05-06", "close": 9.92, "volume": 114446.0}, {"date": "2024-05-07", "close": 9.48, "volume": 313015.0}, {"date": "2024-05-08", "close": 9.3, "volume": 94856.0}, {"date": "2024-05-09", "close": 9.79, "volume": 99288.0}, {"date": "2024-05-10", "close": 9.26, "volume": 284464.0}, {"date": "2024-05-13", "close": 9.1, "volume": 49368.0}, {"date": "2024-05-14", "close": 8.35, "volume": 383759.0}, {"date": "2024-05-15", "close": 8.43, "volume": 137122.0}, {"date": "2024-05-16", "close": 8.38, "volume": 135899.0}, {"date": "2024-05-17", "close": 8.26, "volume": 141804.0}, {"date": "2024-05-20", "close": 8.41, "volume": 108877.0}, {"date": "2024-05-21", "close": 8.33, "volume": 139007.0}, {"date": "2024-05-22", "close": 8.2, "volume": 116995.0}, {"date": "2024-05-23", "close": 8.26, "volume": 98134.0}, {"date": "2024-05-24", "close": 8.65, "volume": 93326.0}, {"date": "2024-05-28", "close": 8.61, "volume": 102324.0}, {"date": "2024-05-29", "close": 9.57, "volume": 196894.0}, {"date": "2024-05-30", "close": 9.91, "volume": 190119.0}, {"date": "2024-05-31", "close": 9.0, "volume": 110590.0}, {"date": "2024-06-03", "close": 8.96, "volume": 58704.0}, {"date": "2024-06-04", "close": 8.97, "volume": 87971.0}, {"date": "2024-06-05", "close": 8.92, "volume": 43860.0}, {"date": "2024-06-06", "close": 8.43, "volume": 120106.0}, {"date": "2024-06-07", "close": 8.19, "volume": 93905.0}, {"date": "2024-06-10", "close": 8.08, "volume": 272910.0}, {"date": "2024-06-11", "close": 8.33, "volume": 97932.0}, {"date": "2024-06-12", "close": 8.22, "volume": 68933.0}, {"date": "2024-06-13", "close": 8.04, "volume": 79297.0}, {"date": "2024-06-14", "close": 7.98, "volume": 73996.0}, {"date": "2024-06-17", "close": 7.52, "volume": 136385.0}, {"date": "2024-06-18", "close": 7.27, "volume": 227719.0}, {"date": "2024-06-20", "close": 7.09, "volume": 145874.0}, {"date": "2024-06-21", "close": 6.65, "volume": 218399.0}, {"date": "2024-06-24", "close": 6.48, "volume": 256480.0}, {"date": "2024-06-25", "close": 5.6, "volume": 391106.0}, {"date": "2024-06-26", "close": 5.79, "volume": 488315.0}, {"date": "2024-06-27", "close": 5.72, "volume": 337514.0}, {"date": "2024-06-28", "close": 5.92, "volume": 3750932.0}, {"date": "2024-07-01", "close": 6.04, "volume": 226056.0}, {"date": "2024-07-02", "close": 5.59, "volume": 145888.0}, {"date": "2024-07-03", "close": 5.38, "volume": 82224.0}, {"date": "2024-07-05", "close": 5.39, "volume": 89159.0}, {"date": "2024-07-08", "close": 5.38, "volume": 198594.0}, {"date": "2024-07-09", "close": 5.29, "volume": 76609.0}, {"date": "2024-07-10", "close": 5.31, "volume": 66522.0}, {"date": "2024-07-11", "close": 6.21, "volume": 315240.0}, {"date": "2024-07-12", "close": 6.34, "volume": 124965.0}, {"date": "2024-07-15", "close": 7.04, "volume": 168288.0}, {"date": "2024-07-16", "close": 7.68, "volume": 169909.0}, {"date": "2024-07-17", "close": 7.98, "volume": 133308.0}, {"date": "2024-07-18", "close": 7.9, "volume": 165023.0}, {"date": "2024-07-19", "close": 7.8, "volume": 176923.0}, {"date": "2024-07-22", "close": 7.62, "volume": 86427.0}, {"date": "2024-07-23", "close": 7.95, "volume": 84381.0}, {"date": "2024-07-24", "close": 7.91, "volume": 131494.0}, {"date": "2024-07-25", "close": 8.03, "volume": 108881.0}, {"date": "2024-07-26", "close": 8.43, "volume": 123377.0}, {"date": "2024-07-29", "close": 7.98, "volume": 123431.0}, {"date": "2024-07-30", "close": 8.01, "volume": 141413.0}, {"date": "2024-07-31", "close": 8.29, "volume": 95582.0}, {"date": "2024-08-01", "close": 8.2, "volume": 122993.0}, {"date": "2024-08-02", "close": 8.12, "volume": 121150.0}, {"date": "2024-08-05", "close": 7.71, "volume": 258633.0}, {"date": "2024-08-06", "close": 7.41, "volume": 178200.0}, {"date": "2024-08-07", "close": 7.4, "volume": 204309.0}, {"date": "2024-08-08", "close": 7.41, "volume": 103952.0}, {"date": "2024-08-09", "close": 7.4, "volume": 75158.0}, {"date": "2024-08-12", "close": 7.32, "volume": 53238.0}, {"date": "2024-08-13", "close": 7.05, "volume": 75515.0}, {"date": "2024-08-14", "close": 6.86, "volume": 64007.0}, {"date": "2024-08-15", "close": 7.02, "volume": 51872.0}, {"date": "2024-08-16", "close": 6.945, "volume": 27464.0}, {"date": "2024-08-19", "close": 7.14, "volume": 54651.0}, {"date": "2024-08-20", "close": 7.05, "volume": 47211.0}, {"date": "2024-08-21", "close": 7.2, "volume": 92949.0}, {"date": "2024-08-22", "close": 7.06, "volume": 60024.0}, {"date": "2024-08-23", "close": 7.43, "volume": 153791.0}, {"date": "2024-08-26", "close": 7.36, "volume": 61166.0}, {"date": "2024-08-27", "close": 7.36, "volume": 35119.0}, {"date": "2024-08-28", "close": 6.74, "volume": 170849.0}, {"date": "2024-08-29", "close": 6.99, "volume": 44644.0}, {"date": "2024-08-30", "close": 7.35, "volume": 51544.0}, {"date": "2024-09-03", "close": 7.12, "volume": 61204.0}, {"date": "2024-09-04", "close": 7.41, "volume": 60545.0}, {"date": "2024-09-05", "close": 7.22, "volume": 48387.0}, {"date": "2024-09-06", "close": 7.25, "volume": 49759.0}, {"date": "2024-09-09", "close": 7.3, "volume": 99969.0}, {"date": "2024-09-10", "close": 7.4, "volume": 60062.0}, {"date": "2024-09-11", "close": 7.54, "volume": 40567.0}, {"date": "2024-09-12", "close": 7.3, "volume": 40523.0}, {"date": "2024-09-13", "close": 7.66, "volume": 126590.0}, {"date": "2024-09-16", "close": 7.72, "volume": 68619.0}, {"date": "2024-09-17", "close": 7.95, "volume": 113970.0}, {"date": "2024-09-18", "close": 7.83, "volume": 90443.0}, {"date": "2024-09-19", "close": 7.8, "volume": 93161.0}, {"date": "2024-09-20", "close": 7.4, "volume": 288869.0}, {"date": "2024-09-23", "close": 7.2, "volume": 112543.0}, {"date": "2024-09-24", "close": 7.86, "volume": 105429.0}, {"date": "2024-09-25", "close": 7.7, "volume": 147469.0}, {"date": "2024-09-26", "close": 7.41, "volume": 138884.0}, {"date": "2024-09-27", "close": 7.68, "volume": 158064.0}, {"date": "2024-09-30", "close": 7.8, "volume": 758196.0}, {"date": "2024-10-01", "close": 7.48, "volume": 144891.0}, {"date": "2024-10-02", "close": 7.49, "volume": 94985.0}, {"date": "2024-10-03", "close": 6.92, "volume": 71242.0}, {"date": "2024-10-04", "close": 7.21, "volume": 53393.0}, {"date": "2024-10-07", "close": 6.92, "volume": 34345.0}, {"date": "2024-10-08", "close": 6.73, "volume": 53957.0}, {"date": "2024-10-09", "close": 6.43, "volume": 49590.0}, {"date": "2024-10-10", "close": 6.39, "volume": 49275.0}, {"date": "2024-10-11", "close": 7.0, "volume": 84036.0}, {"date": "2024-10-14", "close": 7.16, "volume": 33521.0}, {"date": "2024-10-15", "close": 7.39, "volume": 53919.0}, {"date": "2024-10-16", "close": 7.95, "volume": 61235.0}, {"date": "2024-10-17", "close": 7.71, "volume": 33578.0}, {"date": "2024-10-18", "close": 7.67, "volume": 31856.0}, {"date": "2024-10-21", "close": 7.32, "volume": 46771.0}, {"date": "2024-10-22", "close": 7.07, "volume": 23853.0}, {"date": "2024-10-23", "close": 7.05, "volume": 24955.0}, {"date": "2024-10-24", "close": 7.01, "volume": 23353.0}, {"date": "2024-10-25", "close": 6.96, "volume": 45211.0}, {"date": "2024-10-28", "close": 7.0, "volume": 35578.0}, {"date": "2024-10-29", "close": 7.08, "volume": 43603.0}, {"date": "2024-10-30", "close": 8.14, "volume": 133867.0}, {"date": "2024-10-31", "close": 7.69, "volume": 67526.0}, {"date": "2024-11-01", "close": 7.81, "volume": 48515.0}, {"date": "2024-11-04", "close": 7.95, "volume": 52287.0}, {"date": "2024-11-05", "close": 7.65, "volume": 89473.0}, {"date": "2024-11-06", "close": 8.74, "volume": 166575.0}, {"date": "2024-11-07", "close": 7.63, "volume": 164712.0}, {"date": "2024-11-08", "close": 6.74, "volume": 286763.0}, {"date": "2024-11-11", "close": 7.44, "volume": 79465.0}, {"date": "2024-11-12", "close": 7.24, "volume": 79534.0}, {"date": "2024-11-13", "close": 6.97, "volume": 87726.0}, {"date": "2024-11-14", "close": 6.44, "volume": 79144.0}, {"date": "2024-11-15", "close": 6.14, "volume": 98329.0}, {"date": "2024-11-18", "close": 6.08, "volume": 72558.0}, {"date": "2024-11-19", "close": 6.18, "volume": 52267.0}, {"date": "2024-11-20", "close": 6.03, "volume": 77884.0}, {"date": "2024-11-21", "close": 6.11, "volume": 59953.0}, {"date": "2024-11-22", "close": 6.54, "volume": 33242.0}, {"date": "2024-11-25", "close": 6.38, "volume": 82997.0}, {"date": "2024-11-26", "close": 6.44, "volume": 40933.0}, {"date": "2024-11-27", "close": 6.62, "volume": 46278.0}, {"date": "2024-11-29", "close": 6.74, "volume": 28191.0}, {"date": "2024-12-02", "close": 6.75, "volume": 62585.0}, {"date": "2024-12-03", "close": 6.42, "volume": 63410.0}, {"date": "2024-12-04", "close": 6.36, "volume": 68236.0}, {"date": "2024-12-05", "close": 7.3, "volume": 142602.0}, {"date": "2024-12-06", "close": 7.35, "volume": 80640.0}, {"date": "2024-12-09", "close": 7.67, "volume": 140544.0}, {"date": "2024-12-10", "close": 8.22, "volume": 121004.0}, {"date": "2024-12-11", "close": 8.76, "volume": 100099.0}, {"date": "2024-12-12", "close": 8.54, "volume": 56140.0}, {"date": "2024-12-13", "close": 8.62, "volume": 58189.0}, {"date": "2024-12-16", "close": 8.33, "volume": 86373.0}, {"date": "2024-12-17", "close": 8.21, "volume": 113474.0}, {"date": "2024-12-18", "close": 8.18, "volume": 101659.0}, {"date": "2024-12-19", "close": 8.13, "volume": 95865.0}, {"date": "2024-12-20", "close": 8.78, "volume": 227675.0}, {"date": "2024-12-23", "close": 8.6, "volume": 67414.0}, {"date": "2024-12-24", "close": 7.95, "volume": 102920.0}, {"date": "2024-12-26", "close": 8.1, "volume": 72882.0}, {"date": "2024-12-27", "close": 8.0, "volume": 127597.0}, {"date": "2024-12-30", "close": 8.34, "volume": 149891.0}, {"date": "2024-12-31", "close": 8.14, "volume": 766528.0}, {"date": "2025-01-02", "close": 8.33, "volume": 119252.0}, {"date": "2025-01-03", "close": 8.02, "volume": 74514.0}, {"date": "2025-01-06", "close": 7.7, "volume": 140375.0}, {"date": "2025-01-07", "close": 7.87, "volume": 124801.0}, {"date": "2025-01-08", "close": 8.32, "volume": 112849.0}, {"date": "2025-01-10", "close": 6.93, "volume": 277827.0}, {"date": "2025-01-13", "close": 6.33, "volume": 164986.0}, {"date": "2025-01-14", "close": 6.37, "volume": 134610.0}, {"date": "2025-01-15", "close": 6.61, "volume": 68244.0}, {"date": "2025-01-16", "close": 6.6, "volume": 86681.0}, {"date": "2025-01-17", "close": 6.42, "volume": 55759.0}, {"date": "2025-01-21", "close": 6.64, "volume": 59789.0}, {"date": "2025-01-22", "close": 6.52, "volume": 78291.0}, {"date": "2025-01-23", "close": 6.49, "volume": 87923.0}, {"date": "2025-01-24", "close": 6.55, "volume": 72821.0}, {"date": "2025-01-27", "close": 6.21, "volume": 82871.0}, {"date": "2025-01-28", "close": 6.21, "volume": 60145.0}, {"date": "2025-01-29", "close": 6.29, "volume": 50767.0}, {"date": "2025-01-30", "close": 6.65, "volume": 54014.0}, {"date": "2025-01-31", "close": 6.47, "volume": 112445.0}, {"date": "2025-02-03", "close": 5.27, "volume": 130037.0}, {"date": "2025-02-04", "close": 4.96, "volume": 187936.0}, {"date": "2025-02-05", "close": 5.04, "volume": 128875.0}, {"date": "2025-02-06", "close": 4.71, "volume": 95251.0}, {"date": "2025-02-07", "close": 4.54, "volume": 91706.0}, {"date": "2025-02-10", "close": 4.45, "volume": 95425.0}, {"date": "2025-02-11", "close": 4.03, "volume": 802504.0}, {"date": "2025-02-12", "close": 4.29, "volume": 175939.0}, {"date": "2025-02-13", "close": 4.27, "volume": 168077.0}, {"date": "2025-02-14", "close": 4.03, "volume": 78893.0}, {"date": "2025-02-18", "close": 3.91, "volume": 138571.0}, {"date": "2025-02-19", "close": 4.25, "volume": 211326.0}, {"date": "2025-02-20", "close": 4.27, "volume": 134989.0}, {"date": "2025-02-21", "close": 4.12, "volume": 145220.0}, {"date": "2025-02-24", "close": 4.15, "volume": 56950.0}, {"date": "2025-02-25", "close": 4.21, "volume": 95662.0}, {"date": "2025-02-26", "close": 4.19, "volume": 82006.0}, {"date": "2025-02-27", "close": 4.1, "volume": 54013.0}, {"date": "2025-02-28", "close": 4.24, "volume": 61475.0}, {"date": "2025-03-03", "close": 4.14, "volume": 98161.0}, {"date": "2025-03-04", "close": 4.16, "volume": 103063.0}, {"date": "2025-03-05", "close": 4.2, "volume": 77852.0}, {"date": "2025-03-06", "close": 4.15, "volume": 98318.0}, {"date": "2025-03-07", "close": 4.32, "volume": 152355.0}, {"date": "2025-03-10", "close": 4.14, "volume": 186806.0}, {"date": "2025-03-11", "close": 4.22, "volume": 102527.0}, {"date": "2025-03-12", "close": 4.29, "volume": 78274.0}, {"date": "2025-03-13", "close": 4.035, "volume": 36720.0}, {"date": "2025-03-14", "close": 4.07, "volume": 36859.0}, {"date": "2025-03-17", "close": 4.14, "volume": 55535.0}, {"date": "2025-03-18", "close": 4.08, "volume": 65872.0}, {"date": "2025-03-19", "close": 4.14, "volume": 57768.0}, {"date": "2025-03-20", "close": 3.93, "volume": 64946.0}, {"date": "2025-03-21", "close": 3.79, "volume": 350781.0}, {"date": "2025-03-24", "close": 4.14, "volume": 109750.0}, {"date": "2025-03-25", "close": 4.05, "volume": 50138.0}, {"date": "2025-03-26", "close": 3.93, "volume": 97197.0}, {"date": "2025-03-27", "close": 3.9, "volume": 85364.0}, {"date": "2025-03-28", "close": 3.54, "volume": 153102.0}, {"date": "2025-03-31", "close": 3.68, "volume": 199719.0}, {"date": "2025-04-01", "close": 3.43, "volume": 61804.0}, {"date": "2025-04-02", "close": 3.45, "volume": 74119.0}, {"date": "2025-04-03", "close": 3.13, "volume": 168646.0}, {"date": "2025-04-04", "close": 3.19, "volume": 111856.0}, {"date": "2025-04-07", "close": 3.39, "volume": 84033.0}, {"date": "2025-04-08", "close": 3.39, "volume": 47095.0}, {"date": "2025-04-09", "close": 3.46, "volume": 126809.0}, {"date": "2025-04-10", "close": 3.11, "volume": 67108.0}, {"date": "2025-04-11", "close": 3.25, "volume": 47989.0}, {"date": "2025-04-14", "close": 3.34, "volume": 49418.0}, {"date": "2025-04-15", "close": 3.3, "volume": 92147.0}, {"date": "2025-04-16", "close": 3.35, "volume": 55880.0}, {"date": "2025-04-17", "close": 3.4, "volume": 86048.0}, {"date": "2025-04-21", "close": 3.39, "volume": 89656.0}, {"date": "2025-04-22", "close": 3.48, "volume": 120772.0}, {"date": "2025-04-23", "close": 3.42, "volume": 60568.0}, {"date": "2025-04-24", "close": 3.35, "volume": 100314.0}, {"date": "2025-04-25", "close": 3.165, "volume": 54415.0}, {"date": "2025-04-28", "close": 3.0, "volume": 96913.0}, {"date": "2025-04-29", "close": 2.98, "volume": 141699.0}, {"date": "2025-04-30", "close": 2.94, "volume": 110929.0}, {"date": "2025-05-01", "close": 2.93, "volume": 83392.0}, {"date": "2025-05-02", "close": 2.91, "volume": 81933.0}, {"date": "2025-05-05", "close": 2.8, "volume": 110274.0}, {"date": "2025-05-06", "close": 2.52, "volume": 175982.0}, {"date": "2025-05-07", "close": 2.4, "volume": 224162.0}, {"date": "2025-05-08", "close": 2.12, "volume": 185721.0}, {"date": "2025-05-09", "close": 2.22, "volume": 114026.0}, {"date": "2025-05-12", "close": 2.32, "volume": 149222.0}, {"date": "2025-05-13", "close": 2.35, "volume": 401877.0}, {"date": "2025-05-14", "close": 2.25, "volume": 222196.0}, {"date": "2025-05-15", "close": 2.385, "volume": 150673.0}, {"date": "2025-05-16", "close": 2.31, "volume": 163042.0}, {"date": "2025-05-19", "close": 2.32, "volume": 157816.0}, {"date": "2025-05-20", "close": 2.12, "volume": 174594.0}, {"date": "2025-05-21", "close": 1.92, "volume": 303449.0}, {"date": "2025-05-22", "close": 1.88, "volume": 250265.0}, {"date": "2025-05-23", "close": 1.75, "volume": 305479.0}, {"date": "2025-05-27", "close": 1.68, "volume": 483846.0}, {"date": "2025-05-28", "close": 1.65, "volume": 398042.0}, {"date": "2025-05-29", "close": 1.64, "volume": 278216.0}, {"date": "2025-05-30", "close": 1.56, "volume": 407539.0}, {"date": "2025-06-02", "close": 1.58, "volume": 417939.0}, {"date": "2025-06-03", "close": 1.91, "volume": 388081.0}, {"date": "2025-06-04", "close": 1.7, "volume": 252199.0}, {"date": "2025-06-05", "close": 1.6, "volume": 156402.0}, {"date": "2025-06-06", "close": 1.55, "volume": 213677.0}, {"date": "2025-06-09", "close": 1.5, "volume": 362149.0}, {"date": "2025-06-10", "close": 1.49, "volume": 387215.0}, {"date": "2025-06-11", "close": 1.5, "volume": 808223.0}, {"date": "2025-06-12", "close": 1.78, "volume": 1215390.0}, {"date": "2025-06-13", "close": 1.71, "volume": 392256.0}, {"date": "2025-06-16", "close": 1.78, "volume": 126826.0}, {"date": "2025-06-17", "close": 1.84, "volume": 259432.0}, {"date": "2025-06-18", "close": 1.88, "volume": 266101.0}, {"date": "2025-06-20", "close": 1.92, "volume": 248205.0}, {"date": "2025-06-23", "close": 1.87, "volume": 159119.0}, {"date": "2025-06-24", "close": 2.03, "volume": 249637.0}, {"date": "2025-06-25", "close": 2.0, "volume": 164491.0}, {"date": "2025-06-26", "close": 1.98, "volume": 142513.0}, {"date": "2025-06-27", "close": 4.09, "volume": 8673206.0}, {"date": "2025-06-30", "close": 2.77, "volume": 1830000.0}, {"date": "2025-07-01", "close": 2.59, "volume": 389767.0}, {"date": "2025-07-02", "close": 2.45, "volume": 355617.0}, {"date": "2025-07-03", "close": 2.49, "volume": 80123.0}, {"date": "2025-07-07", "close": 2.42, "volume": 231531.0}, {"date": "2025-07-08", "close": 2.72, "volume": 631552.0}, {"date": "2025-07-09", "close": 2.66, "volume": 90766.0}, {"date": "2025-07-10", "close": 2.76, "volume": 60386.0}, {"date": "2025-07-11", "close": 2.84, "volume": 59444.0}, {"date": "2025-07-14", "close": 2.76, "volume": 154871.0}, {"date": "2025-07-15", "close": 2.7, "volume": 82658.0}, {"date": "2025-07-16", "close": 2.97, "volume": 91063.0}, {"date": "2025-07-17", "close": 3.0, "volume": 132577.0}, {"date": "2025-07-18", "close": 2.92, "volume": 107903.0}, {"date": "2025-07-21", "close": 2.92, "volume": 46109.0}, {"date": "2025-07-22", "close": 2.88, "volume": 166348.0}, {"date": "2025-07-23", "close": 3.11, "volume": 99838.0}, {"date": "2025-07-24", "close": 3.25, "volume": 116591.0}, {"date": "2025-07-25", "close": 3.25, "volume": 64886.0}, {"date": "2025-07-28", "close": 3.14, "volume": 41849.0}, {"date": "2025-07-29", "close": 2.9, "volume": 95398.0}, {"date": "2025-07-30", "close": 2.87, "volume": 34172.0}, {"date": "2025-07-31", "close": 2.78, "volume": 58314.0}, {"date": "2025-08-01", "close": 2.7, "volume": 59613.0}, {"date": "2025-08-04", "close": 2.59, "volume": 95514.0}, {"date": "2025-08-05", "close": 2.45, "volume": 245698.0}, {"date": "2025-08-06", "close": 2.75, "volume": 98184.0}, {"date": "2025-08-07", "close": 2.6, "volume": 70826.0}, {"date": "2025-08-08", "close": 2.48, "volume": 436550.0}, {"date": "2025-08-11", "close": 2.34, "volume": 61371.0}, {"date": "2025-08-12", "close": 2.23, "volume": 37335.0}, {"date": "2025-08-13", "close": 2.3, "volume": 121227.0}, {"date": "2025-08-14", "close": 2.25, "volume": 62052.0}, {"date": "2025-08-15", "close": 2.25, "volume": 88610.0}, {"date": "2025-08-18", "close": 2.38, "volume": 92165.0}, {"date": "2025-08-19", "close": 2.25, "volume": 61959.0}, {"date": "2025-08-20", "close": 2.25, "volume": 118795.0}, {"date": "2025-08-21", "close": 2.38, "volume": 114793.0}, {"date": "2025-08-22", "close": 2.38, "volume": 74158.0}, {"date": "2025-08-25", "close": 2.64, "volume": 77966.0}, {"date": "2025-08-26", "close": 3.05, "volume": 413206.0}, {"date": "2025-08-27", "close": 2.84, "volume": 94110.0}, {"date": "2025-08-28", "close": 3.08, "volume": 145913.0}, {"date": "2025-08-29", "close": 3.23, "volume": 212378.0}, {"date": "2025-09-02", "close": 3.33, "volume": 93389.0}, {"date": "2025-09-03", "close": 3.4, "volume": 39785.0}, {"date": "2025-09-04", "close": 3.41, "volume": 49048.0}, {"date": "2025-09-05", "close": 3.34, "volume": 76375.0}, {"date": "2025-09-08", "close": 3.17, "volume": 119584.0}, {"date": "2025-09-09", "close": 3.1, "volume": 74875.0}, {"date": "2025-09-10", "close": 3.07, "volume": 94135.0}, {"date": "2025-09-11", "close": 3.07, "volume": 112397.0}, {"date": "2025-09-12", "close": 3.1, "volume": 44671.0}, {"date": "2025-09-15", "close": 3.1, "volume": 73867.0}, {"date": "2025-09-16", "close": 3.08, "volume": 71267.0}, {"date": "2025-09-17", "close": 3.21, "volume": 134399.0}, {"date": "2025-09-18", "close": 3.2, "volume": 41264.0}, {"date": "2025-09-19", "close": 3.3, "volume": 107350.0}, {"date": "2025-09-22", "close": 3.28, "volume": 19749.0}, {"date": "2025-09-23", "close": 3.09, "volume": 106585.0}, {"date": "2025-09-24", "close": 3.09, "volume": 36919.0}, {"date": "2025-09-25", "close": 2.95, "volume": 55810.0}, {"date": "2025-09-26", "close": 3.09, "volume": 54121.0}, {"date": "2025-09-29", "close": 3.05, "volume": 24283.0}, {"date": "2025-09-30", "close": 3.06, "volume": 21492.0}, {"date": "2025-10-01", "close": 2.95, "volume": 18328.0}, {"date": "2025-10-02", "close": 3.13, "volume": 33910.0}, {"date": "2025-10-03", "close": 3.25, "volume": 44267.0}, {"date": "2025-10-06", "close": 3.26, "volume": 21179.0}, {"date": "2025-10-07", "close": 3.25, "volume": 28123.0}, {"date": "2025-10-08", "close": 3.15, "volume": 25253.0}, {"date": "2025-10-09", "close": 3.2, "volume": 70493.0}, {"date": "2025-10-10", "close": 3.06, "volume": 40967.0}, {"date": "2025-10-13", "close": 3.07, "volume": 8568.0}, {"date": "2025-10-14", "close": 3.15, "volume": 55544.0}, {"date": "2025-10-15", "close": 3.13, "volume": 30263.0}, {"date": "2025-10-16", "close": 3.34, "volume": 93475.0}, {"date": "2025-10-17", "close": 3.2, "volume": 38819.0}, {"date": "2025-10-20", "close": 3.37, "volume": 38693.0}, {"date": "2025-10-21", "close": 3.36, "volume": 41555.0}, {"date": "2025-10-22", "close": 3.22, "volume": 29827.0}, {"date": "2025-10-23", "close": 3.35, "volume": 32824.0}, {"date": "2025-10-24", "close": 3.65, "volume": 63283.0}, {"date": "2025-10-27", "close": 3.74, "volume": 117620.0}, {"date": "2025-10-28", "close": 3.75, "volume": 56443.0}, {"date": "2025-10-29", "close": 3.49, "volume": 21832.0}, {"date": "2025-10-30", "close": 3.35, "volume": 49385.0}, {"date": "2025-10-31", "close": 3.28, "volume": 12622.0}, {"date": "2025-11-03", "close": 3.2, "volume": 21785.0}, {"date": "2025-11-04", "close": 3.02, "volume": 31602.0}, {"date": "2025-11-05", "close": 3.09, "volume": 21268.0}, {"date": "2025-11-06", "close": 2.7, "volume": 57421.0}, {"date": "2025-11-07", "close": 2.52, "volume": 71364.0}, {"date": "2025-11-10", "close": 2.55, "volume": 54092.0}, {"date": "2025-11-11", "close": 2.69, "volume": 49335.0}, {"date": "2025-11-12", "close": 3.12, "volume": 32624.0}, {"date": "2025-11-13", "close": 2.95, "volume": 14532.0}, {"date": "2025-11-14", "close": 2.96, "volume": 15787.0}, {"date": "2025-11-17", "close": 3.06, "volume": 34975.0}, {"date": "2025-11-18", "close": 3.12, "volume": 17763.0}, {"date": "2025-11-19", "close": 3.2, "volume": 23463.0}, {"date": "2025-11-20", "close": 3.13, "volume": 21175.0}, {"date": "2025-11-21", "close": 3.23, "volume": 31493.0}, {"date": "2025-11-24", "close": 3.38, "volume": 52477.0}, {"date": "2025-11-25", "close": 3.4, "volume": 25417.0}, {"date": "2025-11-26", "close": 3.32, "volume": 58855.0}, {"date": "2025-11-28", "close": 3.33, "volume": 18391.0}, {"date": "2025-12-01", "close": 3.21, "volume": 30937.0}, {"date": "2025-12-02", "close": 2.9, "volume": 89309.0}, {"date": "2025-12-03", "close": 3.09, "volume": 15222.0}, {"date": "2025-12-04", "close": 2.98, "volume": 25728.0}, {"date": "2025-12-05", "close": 3.08, "volume": 12050.0}, {"date": "2025-12-08", "close": 3.05, "volume": 40719.0}, {"date": "2025-12-09", "close": 3.07, "volume": 35967.0}, {"date": "2025-12-10", "close": 3.4, "volume": 121326.0}, {"date": "2025-12-11", "close": 3.4, "volume": 48874.0}, {"date": "2025-12-12", "close": 3.51, "volume": 132666.0}, {"date": "2025-12-15", "close": 3.38, "volume": 180347.0}, {"date": "2025-12-16", "close": 3.56, "volume": 44325.0}, {"date": "2025-12-17", "close": 3.59, "volume": 21579.0}, {"date": "2025-12-18", "close": 3.57, "volume": 86025.0}, {"date": "2025-12-19", "close": 3.55, "volume": 71205.0}, {"date": "2025-12-22", "close": 3.6, "volume": 62480.0}, {"date": "2025-12-23", "close": 3.59, "volume": 27090.0}, {"date": "2025-12-24", "close": 3.6, "volume": 14329.0}, {"date": "2025-12-26", "close": 3.52, "volume": 29968.0}, {"date": "2025-12-29", "close": 3.27, "volume": 61806.0}, {"date": "2025-12-30", "close": 2.9, "volume": 136906.0}, {"date": "2025-12-31", "close": 2.95, "volume": 89111.0}, {"date": "2026-01-02", "close": 3.0, "volume": 26022.0}, {"date": "2026-01-05", "close": 3.06, "volume": 11380.0}, {"date": "2026-01-06", "close": 2.96, "volume": 34137.0}, {"date": "2026-01-07", "close": 3.3, "volume": 62640.0}, {"date": "2026-01-08", "close": 3.53, "volume": 188294.0}, {"date": "2026-01-09", "close": 3.69, "volume": 129175.0}, {"date": "2026-01-12", "close": 3.595, "volume": 42839.0}, {"date": "2026-01-13", "close": 3.6, "volume": 43425.0}, {"date": "2026-01-14", "close": 3.54, "volume": 17591.0}, {"date": "2026-01-15", "close": 3.52, "volume": 33897.0}, {"date": "2026-01-16", "close": 3.66, "volume": 49578.0}, {"date": "2026-01-20", "close": 3.48, "volume": 201050.0}, {"date": "2026-01-21", "close": 3.55, "volume": 91509.0}, {"date": "2026-01-22", "close": 3.44, "volume": 21568.0}, {"date": "2026-01-23", "close": 3.24, "volume": 44867.0}, {"date": "2026-01-26", "close": 3.09, "volume": 27091.0}, {"date": "2026-01-27", "close": 3.0, "volume": 29282.0}, {"date": "2026-01-28", "close": 2.88, "volume": 33891.0}, {"date": "2026-01-29", "close": 2.8, "volume": 24971.0}, {"date": "2026-01-30", "close": 2.76, "volume": 34775.0}, {"date": "2026-02-02", "close": 2.78, "volume": 17234.0}, {"date": "2026-02-03", "close": 2.82, "volume": 17611.0}, {"date": "2026-02-04", "close": 2.63, "volume": 41388.0}, {"date": "2026-02-05", "close": 2.32, "volume": 46040.0}, {"date": "2026-02-06", "close": 2.52, "volume": 28732.0}, {"date": "2026-02-09", "close": 2.68, "volume": 14318.0}, {"date": "2026-02-10", "close": 2.65, "volume": 17698.0}, {"date": "2026-02-11", "close": 2.59, "volume": 18737.0}, {"date": "2026-02-12", "close": 2.6, "volume": 12709.0}, {"date": "2026-02-13", "close": 2.65, "volume": 11168.0}, {"date": "2026-02-17", "close": 2.59, "volume": 25462.0}, {"date": "2026-02-18", "close": 2.59, "volume": 6845.0}, {"date": "2026-02-19", "close": 2.57, "volume": 38572.0}, {"date": "2026-02-20", "close": 2.51, "volume": 26637.0}, {"date": "2026-02-23", "close": 2.45, "volume": 20346.0}, {"date": "2026-02-24", "close": 2.25, "volume": 59723.0}, {"date": "2026-02-25", "close": 2.29, "volume": 61727.0}, {"date": "2026-02-26", "close": 2.29, "volume": 15361.0}, {"date": "2026-02-27", "close": 2.29, "volume": 16079.0}, {"date": "2026-03-02", "close": 2.23, "volume": 29904.0}, {"date": "2026-03-03", "close": 2.11, "volume": 33485.0}, {"date": "2026-03-04", "close": 2.02, "volume": 35007.0}, {"date": "2026-03-05", "close": 2.0, "volume": 15004.0}, {"date": "2026-03-06", "close": 1.95, "volume": 29479.0}, {"date": "2026-03-09", "close": 1.93, "volume": 41963.0}, {"date": "2026-03-10", "close": 1.83, "volume": 71468.0}, {"date": "2026-03-11", "close": 1.93, "volume": 751892.0}, {"date": "2026-03-12", "close": 1.99, "volume": 114100.0}, {"date": "2026-03-13", "close": 2.13, "volume": 40937.0}, {"date": "2026-03-16", "close": 2.06, "volume": 56274.0}, {"date": "2026-03-17", "close": 2.01, "volume": 24022.0}, {"date": "2026-03-18", "close": 1.91, "volume": 222047.0}, {"date": "2026-03-19", "close": 1.79, "volume": 77184.0}, {"date": "2026-03-20", "close": 1.835, "volume": 164170.0}, {"date": "2026-03-23", "close": 1.82, "volume": 26314.0}, {"date": "2026-03-24", "close": 2.03, "volume": 244718.0}, {"date": "2026-03-25", "close": 1.99, "volume": 53822.0}, {"date": "2026-03-26", "close": 1.99, "volume": 16255.0}, {"date": "2026-03-27", "close": 1.85, "volume": 40076.0}, {"date": "2026-03-30", "close": 1.92, "volume": 57819.0}, {"date": "2026-03-31", "close": 2.03, "volume": 20716.0}, {"date": "2026-04-01", "close": 2.07, "volume": 23503.0}, {"date": "2026-04-02", "close": 2.01, "volume": 14750.0}, {"date": "2026-04-06", "close": 2.3, "volume": 54370.0}, {"date": "2026-04-07", "close": 2.16, "volume": 26246.0}, {"date": "2026-04-08", "close": 2.22, "volume": 113768.0}, {"date": "2026-04-09", "close": 2.09, "volume": 20018.0}, {"date": "2026-04-10", "close": 1.97, "volume": 46732.0}, {"date": "2026-04-13", "close": 2.13, "volume": 5709.0}, {"date": "2026-04-14", "close": 2.14, "volume": 22321.0}, {"date": "2026-04-15", "close": 2.18, "volume": 6691.0}, {"date": "2026-04-16", "close": 2.35, "volume": 21261.0}, {"date": "2026-04-17", "close": 2.3, "volume": 47644.0}, {"date": "2026-04-20", "close": 2.29, "volume": 4879.0}, {"date": "2026-04-21", "close": 2.17, "volume": 9429.0}, {"date": "2026-04-22", "close": 2.14, "volume": 4845.0}, {"date": "2026-04-23", "close": 2.12, "volume": 10433.0}, {"date": "2026-04-24", "close": 2.01, "volume": 20137.0}, {"date": "2026-04-27", "close": 2.0, "volume": 11169.0}, {"date": "2026-04-28", "close": 1.98, "volume": 4359.0}, {"date": "2026-04-29", "close": 1.99, "volume": 7446.0}, {"date": "2026-04-30", "close": 1.94, "volume": 28088.0}, {"date": "2026-05-01", "close": 1.91, "volume": 22538.0}, {"date": "2026-05-04", "close": 1.9, "volume": 14387.0}, {"date": "2026-05-05", "close": 1.88, "volume": 25669.0}, {"date": "2026-05-06", "close": 1.81, "volume": 45619.0}, {"date": "2026-05-07", "close": 1.92, "volume": 118762.0}, {"date": "2026-05-08", "close": 1.88, "volume": 21695.0}, {"date": "2026-05-11", "close": 1.73, "volume": 140029.0}, {"date": "2026-05-12", "close": 1.69, "volume": 77319.0}, {"date": "2026-05-13", "close": 1.59, "volume": 83609.0}, {"date": "2026-05-14", "close": 1.79, "volume": 158323.0}, {"date": "2026-05-15", "close": 1.72, "volume": 45626.0}, {"date": "2026-05-18", "close": 1.75, "volume": 31576.0}, {"date": "2026-05-19", "close": 1.74, "volume": 16901.0}, {"date": "2026-05-20", "close": 1.76, "volume": 56439.0}, {"date": "2026-05-21", "close": 1.8, "volume": 25397.0}, {"date": "2026-05-22", "close": 2.07, "volume": 539273.0}, {"date": "2026-05-26", "close": 2.15, "volume": 133792.0}, {"date": "2026-05-27", "close": 2.19, "volume": 38250.0}, {"date": "2026-05-28", "close": 2.14, "volume": 42034.0}, {"date": "2026-05-29", "close": 2.16, "volume": 35139.0}, {"date": "2026-06-01", "close": 2.19, "volume": 29393.0}, {"date": "2026-06-02", "close": 2.04, "volume": 36780.0}, {"date": "2026-06-03", "close": 2.05, "volume": 20262.0}, {"date": "2026-06-04", "close": 2.245, "volume": 100912.0}, {"date": "2026-06-05", "close": 2.29, "volume": 33813.0}, {"date": "2026-06-08", "close": 2.1, "volume": 36381.0}, {"date": "2026-06-09", "close": 2.13, "volume": 57678.0}, {"date": "2026-06-10", "close": 2.0, "volume": 99259.0}, {"date": "2026-06-11", "close": 1.93, "volume": 51420.0}, {"date": "2026-06-12", "close": 1.87, "volume": 49966.0}, {"date": "2026-06-15", "close": 1.84, "volume": 45519.0}, {"date": "2026-06-16", "close": 1.86, "volume": 49228.0}, {"date": "2026-06-17", "close": 1.89, "volume": 25187.0}, {"date": "2026-06-18", "close": 1.75, "volume": 87456.0}, {"date": "2026-06-22", "close": 1.85, "volume": 66180.0}, {"date": "2026-06-23", "close": 1.84, "volume": 22467.0}, {"date": "2026-06-24", "close": 1.8, "volume": 29349.0}, {"date": "2026-06-25", "close": 1.8, "volume": 32252.0}, {"date": "2026-06-26", "close": 1.8, "volume": 46311.0}, {"date": "2026-06-29", "close": 1.81, "volume": 12190.0}, {"date": "2026-06-30", "close": 1.82, "volume": 39882.0}, {"date": "2026-07-01", "close": 2.03, "volume": 24333.0}, {"date": "2026-07-02", "close": 2.0, "volume": 25951.0}, {"date": "2026-07-06", "close": 2.09, "volume": 59989.0}, {"date": "2026-07-07", "close": 2.01, "volume": 7833.0}, {"date": "2026-07-08", "close": 2.05, "volume": 13728.0}, {"date": "2026-07-09", "close": 2.06, "volume": 48034.0}, {"date": "2026-07-10", "close": 1.97, "volume": 15857.0}, {"date": "2026-07-13", "close": 1.92, "volume": 31149.0}, {"date": "2026-07-14", "close": 1.98, "volume": 52237.0}, {"date": "2026-07-15", "close": 2.16, "volume": 77638.0}, {"date": "2026-07-16", "close": 2.2, "volume": 16215.0}, {"date": "2026-07-17", "close": 2.05, "volume": 19541.0}, {"date": "2026-07-20", "close": 2.1, "volume": 27447.0}, {"date": "2026-07-21", "close": 2.27, "volume": 91813.0}, {"date": "2026-07-22", "close": 2.08, "volume": 23579.0}, {"date": "2026-07-23", "close": 2.17, "volume": 20678.0}, {"date": "2026-07-24", "close": 2.05, "volume": 18939.0}, {"date": "2026-07-27", "close": 2.05, "volume": 76826.0}, {"date": "2026-07-28", "close": 2.03, "volume": 26133.0}, {"date": "2026-07-29", "close": 2.05, "volume": 11192.0}, {"date": "2026-07-30", "close": 2.1, "volume": 79024.0}, {"date": "2026-07-31", "close": 2.04, "volume": 24658.0}, {"date": "2026-08-03", "close": 2.1, "volume": 15272.0}, {"date": "2026-08-04", "close": 1.93, "volume": 87166.0}, {"date": "2026-08-05", "close": 2.0, "volume": 57997.0}, {"date": "2026-08-06", "close": 2.0, "volume": 16835.0}, {"date": "2026-08-07", "close": 2.07, "volume": 61382.0}, {"date": "2026-08-10", "close": 2.01, "volume": 30861.0}, {"date": "2026-08-11", "close": 1.99, "volume": 39522.0}, {"date": "2026-08-12", "close": 2.02, "volume": 27687.0}, {"date": "2026-08-13", "close": 2.01, "volume": 35801.0}, {"date": "2026-08-14", "close": 1.96, "volume": 13526.0}, {"date": "2026-08-17", "close": 1.95, "volume": 26943.0}, {"date": "2026-08-18", "close": 1.93, "volume": 9492.0}, {"date": "2026-08-19", "close": 1.99, "volume": 26262.0}, {"date": "2026-08-20", "close": 2.1, "volume": 30863.0}, {"date": "2026-08-21", "close": 2.14, "volume": 14573.0}, {"date": "2026-08-24", "close": 2.18, "volume": 19375.0}, {"date": "2026-08-25", "close": 2.18, "volume": 17844.0}, {"date": "2026-08-26", "close": 2.09, "volume": 7282.0}, {"date": "2026-08-27", "close": 2.03, "volume": 51436.0}, {"date": "2026-08-28", "close": 2.07, "volume": 23119.0}, {"date": "2026-08-31", "close": 2.12, "volume": 9522.0}, {"date": "2026-09-01", "close": 2.08, "volume": 14669.0}, {"date": "2026-09-02", "close": 2.01, "volume": 15379.0}, {"date": "2026-09-03", "close": 1.98, "volume": 15261.0}, {"date": "2026-09-04", "close": 2.02, "volume": 10532.0}, {"date": "2026-09-08", "close": 2.01, "volume": 64074.0}, {"date": "2026-09-09", "close": 2.0, "volume": 8252.0}, {"date": "2026-09-10", "close": 2.05, "volume": 72092.0}, {"date": "2026-09-11", "close": 2.03, "volume": 26356.0}, {"date": "2026-09-14", "close": 2.0, "volume": 31824.0}, {"date": "2026-09-15", "close": 1.99, "volume": 25476.0}, {"date": "2026-09-16", "close": 2.02, "volume": 10901.0}, {"date": "2026-09-17", "close": 2.07, "volume": 7205.0}, {"date": "2026-09-18", "close": 2.085, "volume": 92087.0}, {"date": "2026-09-21", "close": 2.12, "volume": 17003.0}, {"date": "2026-09-22", "close": 2.13, "volume": 10410.0}], "refreshing": true}