{"ticker": "SNTI", "overview": {"cik": "1854270", "ticker": "SNTI", "name": "Senti Biosciences Holdings, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001628280-26-065992", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001628280-26-065686", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001628280-26-065685", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-24", "title": "Form EFFECT", "accession": "9999999995-26-003050", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-24", "title": "Form DEFM14A", "accession": "0001140361-26-037574", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-24", "title": "Form 424B3", "accession": "0001193125-26-401118", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001628280-26-063369", "price_sensitive": true}, {"form": "PRER14A", "date": "2026-09-24", "title": "Form PRER14A", "accession": "0001140361-26-037470", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-22", "title": "Form S-3/A", "accession": "0001193125-26-397190", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003795", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-10", "title": "Form S-3/A", "accession": "0001193125-26-388031", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-04", "title": "Form PRER14A", "accession": "0001140361-26-035672", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-04", "title": "Form DEFA14A", "accession": "0001628280-26-060602", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001628280-26-060600", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-02", "title": "Form DEFA14A", "accession": "0001628280-26-060129", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001628280-26-060124", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-20", "title": "Form DEFA14A", "accession": "0001628280-26-058260", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001628280-26-058258", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057110", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-21", "title": "Form ARS", "accession": "0001140361-26-029161", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-07-21", "title": "Form PREM14A", "accession": "0001140361-26-029160", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003126", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-16", "title": "Form S-3/A", "accession": "0001193125-26-305347", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001628280-26-048249", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001628280-26-048248", "price_sensitive": true}]}, "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": "SNTI", "has_prices": true, "as_of": "2026-07-24", "last": 0.4038, "prev_close": 0.4266, "change": -0.022799999999999987, "change_pct": -0.05344585091420532, "session_volume": 190394.0, "vwap_5": 0.4439486390414582, "vwap_20": 0.6181058965098579, "vwap_60": 0.8140630195609135, "vwap_250": 1.4015925612044846, "high_52w": 2.39, "low_52w": 0.4038, "avg_volume_20": 356923.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-067085", "src": "INSIDERS", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences Holdings, Inc.", "who": "Kanya Rajangam", "who_key": "Rajangam Kanya", "role": "Pres. & Chief Med. & Dev. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on SNTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854270/000162828026067085/0001628280-26-067085-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18231}, {"id": "0001628280-26-067084", "src": "INSIDERS", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences Holdings, Inc.", "who": "Timothy K. Lu", "who_key": "Lu Timothy K", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on SNTI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1854270/000162828026067084/0001628280-26-067084-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18231}, {"id": "13DG-0000902664-26-003795", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences Holdings, Inc.", "who": "Celadon Partners SPV 24", "who_key": "Celadon Partners SPV 24", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Celadon Partners SPV 24 moves to a 54.6% activist stake in SNTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2060465/0000902664-26-003795-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75831}, {"id": "13DG-0000902664-26-003126", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences Holdings, Inc.", "who": "Celadon Partners SPV 24", "who_key": "Celadon Partners SPV 24", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Celadon Partners SPV 24 moves to a 54.6% activist stake in SNTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2060465/0000902664-26-003126-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160791}, {"id": "13DG-0000902664-26-002262", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences, Inc.", "who": "Celadon Partners SPV 24", "who_key": "Celadon Partners SPV 24", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Celadon Partners SPV 24 moves to a 54.6% activist stake in SNTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2060465/0000902664-26-002262-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "13DG-0001104659-26-044433", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences, Inc.", "who": "Bayer Healthcare LLC", "who_key": "BAYER HEALTHCARE LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAYER HEALTHCARE LLC adjusts its stake in SNTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1231517/0001104659-26-044433-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}, {"id": "13DG-0001072613-26-000301", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences, Inc.", "who": "New Enterprise Associates 15, L.P.", "who_key": "New Enterprise Associates 15, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "New Enterprise Associates 15, L.P. adjusts its stake in SNTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1629794/0001072613-26-000301-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003795", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences Holdings, Inc.", "who": "Celadon Partners SPV 24", "who_key": "Celadon Partners SPV 24", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Celadon Partners SPV 24 moves to a 54.6% activist stake in SNTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2060465/0000902664-26-003795-index.htm", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75831}, {"id": "13DG-0000902664-26-003126", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences Holdings, Inc.", "who": "Celadon Partners SPV 24", "who_key": "Celadon Partners SPV 24", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Celadon Partners SPV 24 moves to a 54.6% activist stake in SNTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2060465/0000902664-26-003126-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-14", "mins": 160791}, {"id": "13DG-0000902664-26-002262", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences, Inc.", "who": "Celadon Partners SPV 24", "who_key": "Celadon Partners SPV 24", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Celadon Partners SPV 24 moves to a 54.6% activist stake in SNTI", "source_url": "https://www.sec.gov/Archives/edgar/data/2060465/0000902664-26-002262-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263031}, {"id": "13DG-0001104659-26-044433", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences, Inc.", "who": "Bayer Healthcare LLC", "who_key": "BAYER HEALTHCARE LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "BAYER HEALTHCARE LLC adjusts its stake in SNTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1231517/0001104659-26-044433-index.htm", "trade_date": "2026-04-16", "timestamp": "2026-04-16", "mins": 288951}, {"id": "13DG-0001072613-26-000301", "src": "13DG", "ticker": "SNTI", "cik": "1854270", "company": "Senti Biosciences Holdings, Inc.", "company_raw": "Senti Biosciences, Inc.", "who": "New Enterprise Associates 15, L.P.", "who_key": "New Enterprise Associates 15, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "New Enterprise Associates 15, L.P. adjusts its stake in SNTI (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1629794/0001072613-26-000301-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311991}], "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": "Senti Biosciences Holdings, Inc. - Common Stock", "new_value": "Senti Biosciences Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001854270", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001854270", "applied": 1, "detected_at": "2026-10-27T18:07:43.817570"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001628280-26-065992", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-13", "title": "Form DEFA14A", "accession": "0001628280-26-065686", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001628280-26-065685", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-09-24", "title": "Form EFFECT", "accession": "9999999995-26-003050", "price_sensitive": false}, {"form": "DEFM14A", "date": "2026-09-24", "title": "Form DEFM14A", "accession": "0001140361-26-037574", "price_sensitive": false}, {"form": "424B3", "date": "2026-09-24", "title": "Form 424B3", "accession": "0001193125-26-401118", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001628280-26-063369", "price_sensitive": true}, {"form": "PRER14A", "date": "2026-09-24", "title": "Form PRER14A", "accession": "0001140361-26-037470", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-22", "title": "Form S-3/A", "accession": "0001193125-26-397190", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-09-11", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003795", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-09-10", "title": "Form S-3/A", "accession": "0001193125-26-388031", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-09-04", "title": "Form PRER14A", "accession": "0001140361-26-035672", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-04", "title": "Form DEFA14A", "accession": "0001628280-26-060602", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001628280-26-060600", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-02", "title": "Form DEFA14A", "accession": "0001628280-26-060129", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0001628280-26-060124", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-20", "title": "Form DEFA14A", "accession": "0001628280-26-058260", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001628280-26-058258", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001628280-26-057110", "price_sensitive": true}, {"form": "ARS", "date": "2026-07-21", "title": "Form ARS", "accession": "0001140361-26-029161", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-07-21", "title": "Form PREM14A", "accession": "0001140361-26-029160", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-16", "title": "Form SCHEDULE 13D/A", "accession": "0000902664-26-003126", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-07-16", "title": "Form S-3/A", "accession": "0001193125-26-305347", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-15", "title": "Form DEFA14A", "accession": "0001628280-26-048249", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001628280-26-048248", "price_sensitive": true}], "performance": {"ticker": "SNTI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 97.6, "volume": 908.0}, {"date": "2021-07-28", "close": 98.0, "volume": 5926.0}, {"date": "2021-07-29", "close": 98.2, "volume": 919.0}, {"date": "2021-07-30", "close": 98.4, "volume": 21368.0}, {"date": "2021-08-02", "close": 97.2, "volume": 1486.0}, {"date": "2021-08-03", "close": 97.1, "volume": 18298.0}, {"date": "2021-08-04", "close": 97.2, "volume": 4753.0}, {"date": "2021-08-05", "close": 97.9, "volume": 280.0}, {"date": "2021-08-06", "close": 97.85, "volume": 494.0}, {"date": "2021-08-09", "close": 97.7, "volume": 653.0}, {"date": "2021-08-10", "close": 97.6, "volume": 347.0}, {"date": "2021-08-11", "close": 97.3, "volume": 2860.0}, {"date": "2021-08-12", "close": 97.7, "volume": 20618.0}, {"date": "2021-08-13", "close": 97.5, "volume": 3850.0}, {"date": "2021-08-16", "close": 96.7, "volume": 3352.0}, {"date": "2021-08-17", "close": 96.6, "volume": 6920.0}, {"date": "2021-08-18", "close": 97.6, "volume": 11292.0}, {"date": "2021-08-19", "close": 97.0, "volume": 2710.0}, {"date": "2021-08-20", "close": 97.3, "volume": 1537.0}, {"date": "2021-08-23", "close": 97.5, "volume": 461.0}, {"date": "2021-08-24", "close": 98.0, "volume": 367.0}, {"date": "2021-08-25", "close": 98.4, "volume": 561.0}, {"date": "2021-08-26", "close": 98.85, "volume": 637.0}, {"date": "2021-08-27", "close": 99.4, "volume": 6611.0}, {"date": "2021-08-30", "close": 99.9, "volume": 45272.0}, {"date": "2021-08-31", "close": 99.2, "volume": 2256.0}, {"date": "2021-09-01", "close": 99.4, "volume": 1359.0}, {"date": "2021-09-02", "close": 99.3, "volume": 349.0}, {"date": "2021-09-03", "close": 99.0, "volume": 3128.0}, {"date": "2021-09-07", "close": 99.5, "volume": 2278.0}, {"date": "2021-09-08", "close": 99.0, "volume": 545.0}, {"date": "2021-09-09", "close": 99.3, "volume": 648.0}, {"date": "2021-09-10", "close": 99.1, "volume": 1200.0}, {"date": "2021-09-13", "close": 99.1, "volume": 1043.0}, {"date": "2021-09-14", "close": 99.2, "volume": 892.0}, {"date": "2021-09-15", "close": 99.9, "volume": 4186.0}, {"date": "2021-09-16", "close": 99.8, "volume": 309.0}, {"date": "2021-09-17", "close": 99.5, "volume": 2875.0}, {"date": "2021-09-20", "close": 98.6, "volume": 4772.0}, {"date": "2021-09-21", "close": 99.3, "volume": 3419.0}, {"date": "2021-09-22", "close": 99.2, "volume": 3110.0}, {"date": "2021-09-23", "close": 99.1, "volume": 1384.0}, {"date": "2021-09-24", "close": 98.5, "volume": 3009.0}, {"date": "2021-09-27", "close": 99.1, "volume": 982.0}, {"date": "2021-09-28", "close": 98.7, "volume": 2380.0}, {"date": "2021-09-29", "close": 98.8, "volume": 2852.0}, {"date": "2021-09-30", "close": 99.4, "volume": 4764.0}, {"date": "2021-10-01", "close": 98.8, "volume": 1550.0}, {"date": "2021-10-04", "close": 98.7, "volume": 4019.0}, {"date": "2021-10-05", "close": 98.9, "volume": 278.0}, {"date": "2021-10-06", "close": 98.7, "volume": 3870.0}, {"date": "2021-10-07", "close": 99.0, "volume": 1518.0}, {"date": "2021-10-08", "close": 99.1, "volume": 2099.0}, {"date": "2021-10-11", "close": 98.8, "volume": 864.0}, {"date": "2021-10-12", "close": 98.9, "volume": 69.0}, {"date": "2021-10-13", "close": 99.8, "volume": 779.0}, {"date": "2021-10-14", "close": 99.9, "volume": 7453.0}, {"date": "2021-10-15", "close": 99.5, "volume": 743.0}, {"date": "2021-10-18", "close": 99.0, "volume": 5868.0}, {"date": "2021-10-19", "close": 100.0, "volume": 2907.0}, {"date": "2021-10-20", "close": 100.4, "volume": 696.0}, {"date": "2021-10-21", "close": 99.6, "volume": 1255.0}, {"date": "2021-10-22", "close": 99.6, "volume": 1063.0}, {"date": "2021-10-25", "close": 99.8, "volume": 2213.0}, {"date": "2021-10-26", "close": 100.8, "volume": 13365.0}, {"date": "2021-10-27", "close": 100.5, "volume": 11607.0}, {"date": "2021-10-28", "close": 100.8, "volume": 616.0}, {"date": "2021-10-29", "close": 100.9, "volume": 124.0}, {"date": "2021-11-01", "close": 102.0, "volume": 1175.0}, {"date": "2021-11-02", "close": 102.4, "volume": 804.0}, {"date": "2021-11-03", "close": 102.0, "volume": 439.0}, {"date": "2021-11-04", "close": 101.0, "volume": 2600.0}, {"date": "2021-11-05", "close": 100.4, "volume": 4305.0}, {"date": "2021-11-08", "close": 100.9, "volume": 5525.0}, {"date": "2021-11-09", "close": 101.1, "volume": 3598.0}, {"date": "2021-11-10", "close": 101.1, "volume": 5517.0}, {"date": "2021-11-11", "close": 100.2, "volume": 3901.0}, {"date": "2021-11-12", "close": 99.9, "volume": 5953.0}, {"date": "2021-11-15", "close": 100.3, "volume": 7579.0}, {"date": "2021-11-16", "close": 100.5, "volume": 5467.0}, {"date": "2021-11-17", "close": 99.8, "volume": 7007.0}, {"date": "2021-11-18", "close": 100.1, "volume": 9105.0}, {"date": "2021-11-19", "close": 100.0, "volume": 37619.0}, {"date": "2021-11-22", "close": 99.8, "volume": 5783.0}, {"date": "2021-11-23", "close": 99.9, "volume": 4992.0}, {"date": "2021-11-24", "close": 99.4, "volume": 3389.0}, {"date": "2021-11-26", "close": 99.8, "volume": 1328.0}, {"date": "2021-11-29", "close": 99.3, "volume": 4388.0}, {"date": "2021-11-30", "close": 98.8, "volume": 2858.0}, {"date": "2021-12-01", "close": 98.7, "volume": 6067.0}, {"date": "2021-12-02", "close": 98.9, "volume": 463.0}, {"date": "2021-12-03", "close": 99.0, "volume": 8277.0}, {"date": "2021-12-06", "close": 99.9, "volume": 4810.0}, {"date": "2021-12-07", "close": 99.2, "volume": 10955.0}, {"date": "2021-12-08", "close": 99.5, "volume": 8460.0}, {"date": "2021-12-09", "close": 99.4, "volume": 1567.0}, {"date": "2021-12-10", "close": 98.9, "volume": 625.0}, {"date": "2021-12-13", "close": 99.0, "volume": 5903.0}, {"date": "2021-12-14", "close": 99.3, "volume": 5710.0}, {"date": "2021-12-15", "close": 100.9, "volume": 8171.0}, {"date": "2021-12-16", "close": 98.7, "volume": 2123.0}, {"date": "2021-12-17", "close": 100.4, "volume": 3393.0}, {"date": "2021-12-20", "close": 98.8, "volume": 426184.0}, {"date": "2021-12-21", "close": 99.0, "volume": 6437.0}, {"date": "2021-12-22", "close": 98.5, "volume": 7241.0}, {"date": "2021-12-23", "close": 98.5, "volume": 87925.0}, {"date": "2021-12-27", "close": 99.0, "volume": 6408.0}, {"date": "2021-12-28", "close": 98.9, "volume": 31227.0}, {"date": "2021-12-29", "close": 98.5, "volume": 6128.0}, {"date": "2021-12-30", "close": 98.6, "volume": 24994.0}, {"date": "2021-12-31", "close": 98.6, "volume": 16684.0}, {"date": "2022-01-03", "close": 98.6, "volume": 7242.0}, {"date": "2022-01-04", "close": 99.0, "volume": 807.0}, {"date": "2022-01-05", "close": 98.5, "volume": 5895.0}, {"date": "2022-01-06", "close": 98.6, "volume": 14462.0}, {"date": "2022-01-07", "close": 98.5, "volume": 2440.0}, {"date": "2022-01-10", "close": 98.5, "volume": 6943.0}, {"date": "2022-01-11", "close": 98.5, "volume": 3048.0}, {"date": "2022-01-12", "close": 98.5, "volume": 1776.0}, {"date": "2022-01-13", "close": 98.3, "volume": 4704.0}, {"date": "2022-01-14", "close": 98.5, "volume": 4008.0}, {"date": "2022-01-18", "close": 98.5, "volume": 6191.0}, {"date": "2022-01-19", "close": 98.5, "volume": 7311.0}, {"date": "2022-01-20", "close": 98.3, "volume": 4291.0}, {"date": "2022-01-21", "close": 98.4, "volume": 5449.0}, {"date": "2022-01-24", "close": 98.8, "volume": 11004.0}, {"date": "2022-01-25", "close": 97.8, "volume": 9875.0}, {"date": "2022-01-26", "close": 98.3, "volume": 3903.0}, {"date": "2022-01-27", "close": 98.6, "volume": 26939.0}, {"date": "2022-01-28", "close": 98.6, "volume": 31366.0}, {"date": "2022-01-31", "close": 99.0, "volume": 2896.0}, {"date": "2022-02-01", "close": 98.5, "volume": 13877.0}, {"date": "2022-02-02", "close": 98.4, "volume": 1247.0}, {"date": "2022-02-03", "close": 98.5, "volume": 9606.0}, {"date": "2022-02-04", "close": 98.5, "volume": 6070.0}, {"date": "2022-02-07", "close": 98.6, "volume": 3890.0}, {"date": "2022-02-08", "close": 98.5, "volume": 3298.0}, {"date": "2022-02-09", "close": 98.65, "volume": 4261.0}, {"date": "2022-02-10", "close": 98.5, "volume": 894.0}, {"date": "2022-02-11", "close": 98.7, "volume": 5507.0}, {"date": "2022-02-14", "close": 98.7, "volume": 1829.0}, {"date": "2022-02-15", "close": 98.9, "volume": 1314.0}, {"date": "2022-02-16", "close": 98.9, "volume": 1223.0}, {"date": "2022-02-17", "close": 98.75, "volume": 1273.0}, {"date": "2022-02-18", "close": 98.9, "volume": 52190.0}, {"date": "2022-02-22", "close": 98.7, "volume": 47144.0}, {"date": "2022-02-23", "close": 98.9, "volume": 26625.0}, {"date": "2022-02-24", "close": 98.85, "volume": 3379.0}, {"date": "2022-02-25", "close": 99.0, "volume": 1914.0}, {"date": "2022-02-28", "close": 99.6, "volume": 9300.0}, {"date": "2022-03-01", "close": 99.3, "volume": 3672.0}, {"date": "2022-03-02", "close": 99.1, "volume": 1473.0}, {"date": "2022-03-03", "close": 98.9, "volume": 1864.0}, {"date": "2022-03-04", "close": 98.9, "volume": 1180.0}, {"date": "2022-03-07", "close": 98.7, "volume": 855.0}, {"date": "2022-03-08", "close": 98.7, "volume": 1843.0}, {"date": "2022-03-09", "close": 98.8, "volume": 1597.0}, {"date": "2022-03-10", "close": 98.8, "volume": 6729.0}, {"date": "2022-03-11", "close": 98.8, "volume": 3857.0}, {"date": "2022-03-14", "close": 99.0, "volume": 5627.0}, {"date": "2022-03-15", "close": 98.8, "volume": 4997.0}, {"date": "2022-03-16", "close": 98.7, "volume": 2467.0}, {"date": "2022-03-17", "close": 99.0, "volume": 1702.0}, {"date": "2022-03-18", "close": 98.5, "volume": 3771.0}, {"date": "2022-03-21", "close": 99.0, "volume": 1216.0}, {"date": "2022-03-22", "close": 98.9, "volume": 669.0}, {"date": "2022-03-23", "close": 98.7, "volume": 718.0}, {"date": "2022-03-24", "close": 98.7, "volume": 21161.0}, {"date": "2022-03-25", "close": 99.0, "volume": 1991.0}, {"date": "2022-03-28", "close": 98.7, "volume": 636.0}, {"date": "2022-03-29", "close": 99.5, "volume": 5525.0}, {"date": "2022-03-30", "close": 98.8, "volume": 14828.0}, {"date": "2022-03-31", "close": 98.7, "volume": 21251.0}, {"date": "2022-04-01", "close": 98.9, "volume": 2361.0}, {"date": "2022-04-04", "close": 98.7, "volume": 1661.0}, {"date": "2022-04-05", "close": 98.9, "volume": 971.0}, {"date": "2022-04-06", "close": 98.9, "volume": 1317.0}, {"date": "2022-04-07", "close": 98.8, "volume": 20354.0}, {"date": "2022-04-08", "close": 98.7, "volume": 2626.0}, {"date": "2022-04-11", "close": 98.6, "volume": 2040.0}, {"date": "2022-04-12", "close": 98.7, "volume": 3352.0}, {"date": "2022-04-13", "close": 99.1, "volume": 480.0}, {"date": "2022-04-14", "close": 99.4, "volume": 2339.0}, {"date": "2022-04-18", "close": 99.4, "volume": 140.0}, {"date": "2022-04-19", "close": 100.0, "volume": 171.0}, {"date": "2022-04-20", "close": 98.8, "volume": 672.0}, {"date": "2022-04-21", "close": 98.9, "volume": 5384.0}, {"date": "2022-04-22", "close": 98.7, "volume": 1906.0}, {"date": "2022-04-25", "close": 98.95, "volume": 11371.0}, {"date": "2022-04-26", "close": 98.9, "volume": 1184.0}, {"date": "2022-04-27", "close": 98.9, "volume": 832.0}, {"date": "2022-04-28", "close": 99.0, "volume": 2404.0}, {"date": "2022-04-29", "close": 99.0, "volume": 2615.0}, {"date": "2022-05-02", "close": 99.9, "volume": 710.0}, {"date": "2022-05-03", "close": 99.4, "volume": 7214.0}, {"date": "2022-05-04", "close": 99.1, "volume": 3780.0}, {"date": "2022-05-05", "close": 99.3, "volume": 967.0}, {"date": "2022-05-06", "close": 98.95, "volume": 7398.0}, {"date": "2022-05-09", "close": 98.7, "volume": 3678.0}, {"date": "2022-05-10", "close": 99.0, "volume": 5022.0}, {"date": "2022-05-11", "close": 99.0, "volume": 13298.0}, {"date": "2022-05-12", "close": 99.5, "volume": 3929.0}, {"date": "2022-05-13", "close": 98.9, "volume": 6440.0}, {"date": "2022-05-16", "close": 99.2, "volume": 7790.0}, {"date": "2022-05-17", "close": 99.2, "volume": 3972.0}, {"date": "2022-05-18", "close": 99.2, "volume": 6548.0}, {"date": "2022-05-19", "close": 99.3, "volume": 1387.0}, {"date": "2022-05-20", "close": 99.5, "volume": 10801.0}, {"date": "2022-05-23", "close": 99.4, "volume": 1584.0}, {"date": "2022-05-24", "close": 99.5, "volume": 8162.0}, {"date": "2022-05-25", "close": 99.4, "volume": 2576.0}, {"date": "2022-05-26", "close": 99.4, "volume": 6400.0}, {"date": "2022-05-27", "close": 99.4, "volume": 2450.0}, {"date": "2022-05-31", "close": 99.4, "volume": 37467.0}, {"date": "2022-06-01", "close": 99.6, "volume": 7793.0}, {"date": "2022-06-02", "close": 92.4, "volume": 5427.0}, {"date": "2022-06-03", "close": 88.2, "volume": 4594.0}, {"date": "2022-06-06", "close": 85.4, "volume": 2729.0}, {"date": "2022-06-07", "close": 80.0, "volume": 16610.0}, {"date": "2022-06-08", "close": 75.1, "volume": 9211.0}, {"date": "2022-06-09", "close": 63.2, "volume": 23826.0}, {"date": "2022-06-10", "close": 48.0, "volume": 21318.0}, {"date": "2022-06-13", "close": 26.4, "volume": 25896.0}, {"date": "2022-06-14", "close": 24.3, "volume": 14767.0}, {"date": "2022-06-15", "close": 20.5, "volume": 44722.0}, {"date": "2022-06-16", "close": 20.6, "volume": 124550.0}, {"date": "2022-06-17", "close": 21.8, "volume": 211869.0}, {"date": "2022-06-21", "close": 21.5, "volume": 41882.0}, {"date": "2022-06-22", "close": 22.4, "volume": 66490.0}, {"date": "2022-06-23", "close": 22.1, "volume": 53943.0}, {"date": "2022-06-24", "close": 21.5, "volume": 50884.0}, {"date": "2022-06-27", "close": 21.9, "volume": 42791.0}, {"date": "2022-06-28", "close": 20.7, "volume": 47203.0}, {"date": "2022-06-29", "close": 20.7, "volume": 41835.0}, {"date": "2022-06-30", "close": 19.65, "volume": 39497.0}, {"date": "2022-07-01", "close": 19.1, "volume": 24737.0}, {"date": "2022-07-05", "close": 19.4, "volume": 27796.0}, {"date": "2022-07-06", "close": 19.2, "volume": 24742.0}, {"date": "2022-07-07", "close": 20.3, "volume": 59786.0}, {"date": "2022-07-08", "close": 19.7, "volume": 28398.0}, {"date": "2022-07-11", "close": 18.0, "volume": 35139.0}, {"date": "2022-07-12", "close": 17.3, "volume": 38682.0}, {"date": "2022-07-13", "close": 17.5, "volume": 12529.0}, {"date": "2022-07-14", "close": 17.9, "volume": 20366.0}, {"date": "2022-07-15", "close": 18.0, "volume": 84494.0}, {"date": "2022-07-18", "close": 18.0, "volume": 40748.0}, {"date": "2022-07-19", "close": 17.7, "volume": 14902.0}, {"date": "2022-07-20", "close": 20.8, "volume": 722456.0}, {"date": "2022-07-21", "close": 18.8, "volume": 69312.0}, {"date": "2022-07-22", "close": 18.6, "volume": 55095.0}, {"date": "2022-07-25", "close": 18.0, "volume": 29584.0}, {"date": "2022-07-26", "close": 18.5, "volume": 53234.0}, {"date": "2022-07-27", "close": 19.6, "volume": 35801.0}, {"date": "2022-07-28", "close": 18.6, "volume": 30083.0}, {"date": "2022-07-29", "close": 31.3, "volume": 4520122.0}, {"date": "2022-08-01", "close": 28.4, "volume": 458077.0}, {"date": "2022-08-02", "close": 25.7, "volume": 400040.0}, {"date": "2022-08-03", "close": 23.0, "volume": 136710.0}, {"date": "2022-08-04", "close": 23.2, "volume": 41156.0}, {"date": "2022-08-05", "close": 23.9, "volume": 26933.0}, {"date": "2022-08-08", "close": 22.9, "volume": 21599.0}, {"date": "2022-08-09", "close": 20.5, "volume": 18771.0}, {"date": "2022-08-10", "close": 21.7, "volume": 21695.0}, {"date": "2022-08-11", "close": 21.4, "volume": 24605.0}, {"date": "2022-08-12", "close": 21.1, "volume": 13949.0}, {"date": "2022-08-15", "close": 20.4, "volume": 12660.0}, {"date": "2022-08-16", "close": 20.0, "volume": 10980.0}, {"date": "2022-08-17", "close": 19.3, "volume": 18641.0}, {"date": "2022-08-18", "close": 19.9, "volume": 26370.0}, {"date": "2022-08-19", "close": 19.2, "volume": 4842.0}, {"date": "2022-08-22", "close": 20.2, "volume": 42056.0}, {"date": "2022-08-23", "close": 20.0, "volume": 10391.0}, {"date": "2022-08-24", "close": 21.1, "volume": 19118.0}, {"date": "2022-08-25", "close": 20.0, "volume": 7208.0}, {"date": "2022-08-26", "close": 19.7, "volume": 14695.0}, {"date": "2022-08-29", "close": 19.7, "volume": 5272.0}, {"date": "2022-08-30", "close": 19.2, "volume": 5331.0}, {"date": "2022-08-31", "close": 19.6, "volume": 7529.0}, {"date": "2022-09-01", "close": 20.1, "volume": 11590.0}, {"date": "2022-09-02", "close": 19.7, "volume": 6296.0}, {"date": "2022-09-06", "close": 19.5, "volume": 10098.0}, {"date": "2022-09-07", "close": 19.6, "volume": 7022.0}, {"date": "2022-09-08", "close": 20.8, "volume": 8767.0}, {"date": "2022-09-09", "close": 20.9, "volume": 6333.0}, {"date": "2022-09-12", "close": 22.8, "volume": 19108.0}, {"date": "2022-09-13", "close": 22.9, "volume": 9235.0}, {"date": "2022-09-14", "close": 22.7, "volume": 8426.0}, {"date": "2022-09-15", "close": 22.5, "volume": 9581.0}, {"date": "2022-09-16", "close": 16.0, "volume": 37457.0}, {"date": "2022-09-19", "close": 16.8, "volume": 4791536.0}, {"date": "2022-09-20", "close": 16.4, "volume": 471799.0}, {"date": "2022-09-21", "close": 15.2, "volume": 101602.0}, {"date": "2022-09-22", "close": 14.0, "volume": 67145.0}, {"date": "2022-09-23", "close": 13.3, "volume": 42118.0}, {"date": "2022-09-26", "close": 12.3, "volume": 18691.0}, {"date": "2022-09-27", "close": 12.7, "volume": 14436.0}, {"date": "2022-09-28", "close": 14.0, "volume": 24287.0}, {"date": "2022-09-29", "close": 21.1, "volume": 7431110.0}, {"date": "2022-09-30", "close": 21.7, "volume": 452646.0}, {"date": "2022-10-03", "close": 25.0, "volume": 574597.0}, {"date": "2022-10-04", "close": 51.4, "volume": 6821270.0}, {"date": "2022-10-05", "close": 52.8, "volume": 1046108.0}, {"date": "2022-10-06", "close": 65.2, "volume": 4799303.0}, {"date": "2022-10-07", "close": 44.8, "volume": 543179.0}, {"date": "2022-10-10", "close": 39.3, "volume": 477938.0}, {"date": "2022-10-11", "close": 36.0, "volume": 287979.0}, {"date": "2022-10-12", "close": 32.0, "volume": 183255.0}, {"date": "2022-10-13", "close": 37.7, "volume": 1327101.0}, {"date": "2022-10-14", "close": 32.7, "volume": 154370.0}, {"date": "2022-10-17", "close": 32.1, "volume": 84913.0}, {"date": "2022-10-18", "close": 29.5, "volume": 74801.0}, {"date": "2022-10-19", "close": 27.6, "volume": 88903.0}, {"date": "2022-10-20", "close": 24.6, "volume": 75679.0}, {"date": "2022-10-21", "close": 22.9, "volume": 108960.0}, {"date": "2022-10-24", "close": 24.2, "volume": 65338.0}, {"date": "2022-10-25", "close": 26.6, "volume": 92205.0}, {"date": "2022-10-26", "close": 27.2, "volume": 56414.0}, {"date": "2022-10-27", "close": 23.9, "volume": 33887.0}, {"date": "2022-10-28", "close": 23.1, "volume": 21903.0}, {"date": "2022-10-31", "close": 23.2, "volume": 8541.0}, {"date": "2022-11-01", "close": 24.6, "volume": 29785.0}, {"date": "2022-11-02", "close": 23.8, "volume": 13753.0}, {"date": "2022-11-03", "close": 25.5, "volume": 14865.0}, {"date": "2022-11-04", "close": 23.5, "volume": 14025.0}, {"date": "2022-11-07", "close": 22.9, "volume": 28202.0}, {"date": "2022-11-08", "close": 21.7, "volume": 14388.0}, {"date": "2022-11-09", "close": 22.9, "volume": 10145.0}, {"date": "2022-11-10", "close": 24.8, "volume": 37500.0}, {"date": "2022-11-11", "close": 24.4, "volume": 40303.0}, {"date": "2022-11-14", "close": 24.7, "volume": 21872.0}, {"date": "2022-11-15", "close": 24.3, "volume": 11125.0}, {"date": "2022-11-16", "close": 24.0, "volume": 22529.0}, {"date": "2022-11-17", "close": 23.0, "volume": 19111.0}, {"date": "2022-11-18", "close": 22.6, "volume": 6662.0}, {"date": "2022-11-21", "close": 20.9, "volume": 9421.0}, {"date": "2022-11-22", "close": 21.1, "volume": 9857.0}, {"date": "2022-11-23", "close": 22.4, "volume": 7489.0}, {"date": "2022-11-25", "close": 24.1, "volume": 11540.0}, {"date": "2022-11-28", "close": 23.9, "volume": 15145.0}, {"date": "2022-11-29", "close": 22.5, "volume": 6714.0}, {"date": "2022-11-30", "close": 23.0, "volume": 5087.0}, {"date": "2022-12-01", "close": 23.0, "volume": 5298.0}, {"date": "2022-12-02", "close": 22.5, "volume": 5094.0}, {"date": "2022-12-05", "close": 20.9, "volume": 7305.0}, {"date": "2022-12-06", "close": 19.9, "volume": 11173.0}, {"date": "2022-12-07", "close": 19.2, "volume": 5558.0}, {"date": "2022-12-08", "close": 19.7, "volume": 7393.0}, {"date": "2022-12-09", "close": 20.1, "volume": 7930.0}, {"date": "2022-12-12", "close": 18.3, "volume": 24798.0}, {"date": "2022-12-13", "close": 14.4, "volume": 33844.0}, {"date": "2022-12-14", "close": 13.9, "volume": 412850.0}, {"date": "2022-12-15", "close": 15.2, "volume": 46288.0}, {"date": "2022-12-16", "close": 15.3, "volume": 17391.0}, {"date": "2022-12-19", "close": 14.5, "volume": 21803.0}, {"date": "2022-12-20", "close": 14.0, "volume": 9044.0}, {"date": "2022-12-21", "close": 13.9, "volume": 11316.0}, {"date": "2022-12-22", "close": 13.9, "volume": 8217.0}, {"date": "2022-12-23", "close": 13.4, "volume": 12497.0}, {"date": "2022-12-27", "close": 12.5, "volume": 17899.0}, {"date": "2022-12-28", "close": 12.55, "volume": 7242.0}, {"date": "2022-12-29", "close": 13.0, "volume": 7492.0}, {"date": "2022-12-30", "close": 14.1, "volume": 12280.0}, {"date": "2023-01-03", "close": 14.8, "volume": 8993.0}, {"date": "2023-01-04", "close": 15.6, "volume": 17979.0}, {"date": "2023-01-05", "close": 16.0, "volume": 10770.0}, {"date": "2023-01-06", "close": 15.8, "volume": 10536.0}, {"date": "2023-01-09", "close": 16.0, "volume": 8069.0}, {"date": "2023-01-10", "close": 18.9, "volume": 18339.0}, {"date": "2023-01-11", "close": 20.6, "volume": 64224.0}, {"date": "2023-01-12", "close": 19.5, "volume": 27586.0}, {"date": "2023-01-13", "close": 18.9, "volume": 8812.0}, {"date": "2023-01-17", "close": 19.2, "volume": 6817.0}, {"date": "2023-01-18", "close": 17.2, "volume": 13827.0}, {"date": "2023-01-19", "close": 16.7, "volume": 10475.0}, {"date": "2023-01-20", "close": 17.4, "volume": 2976.0}, {"date": "2023-01-23", "close": 19.5, "volume": 15793.0}, {"date": "2023-01-24", "close": 18.9, "volume": 8364.0}, {"date": "2023-01-25", "close": 18.35, "volume": 4937.0}, {"date": "2023-01-26", "close": 18.3, "volume": 1763.0}, {"date": "2023-01-27", "close": 17.827, "volume": 44853.0}, {"date": "2023-01-30", "close": 18.1, "volume": 10517.0}, {"date": "2023-01-31", "close": 18.327, "volume": 7668.0}, {"date": "2023-02-01", "close": 18.1, "volume": 11196.0}, {"date": "2023-02-02", "close": 18.6, "volume": 26139.0}, {"date": "2023-02-03", "close": 17.8, "volume": 13304.0}, {"date": "2023-02-06", "close": 17.987, "volume": 8020.0}, {"date": "2023-02-07", "close": 18.0, "volume": 4885.0}, {"date": "2023-02-08", "close": 16.575, "volume": 10767.0}, {"date": "2023-02-09", "close": 16.1, "volume": 5884.0}, {"date": "2023-02-10", "close": 15.814, "volume": 2743.0}, {"date": "2023-02-13", "close": 16.727, "volume": 10396.0}, {"date": "2023-02-14", "close": 17.0, "volume": 5125.0}, {"date": "2023-02-15", "close": 16.7, "volume": 8760.0}, {"date": "2023-02-16", "close": 16.4, "volume": 4351.0}, {"date": "2023-02-17", "close": 16.3, "volume": 6945.0}, {"date": "2023-02-21", "close": 15.3, "volume": 5988.0}, {"date": "2023-02-22", "close": 15.2, "volume": 6406.0}, {"date": "2023-02-23", "close": 15.0, "volume": 4954.0}, {"date": "2023-02-24", "close": 15.2, "volume": 3810.0}, {"date": "2023-02-27", "close": 15.0, "volume": 5107.0}, {"date": "2023-02-28", "close": 15.0, "volume": 6245.0}, {"date": "2023-03-01", "close": 14.3, "volume": 8421.0}, {"date": "2023-03-02", "close": 14.0, "volume": 4002.0}, {"date": "2023-03-03", "close": 13.6, "volume": 6109.0}, {"date": "2023-03-06", "close": 13.8, "volume": 7731.0}, {"date": "2023-03-07", "close": 14.1, "volume": 2820.0}, {"date": "2023-03-08", "close": 13.5, "volume": 4390.0}, {"date": "2023-03-09", "close": 13.2, "volume": 3435.0}, {"date": "2023-03-10", "close": 13.55, "volume": 4255.0}, {"date": "2023-03-13", "close": 13.7, "volume": 3986.0}, {"date": "2023-03-14", "close": 13.9, "volume": 4149.0}, {"date": "2023-03-15", "close": 12.7, "volume": 6381.0}, {"date": "2023-03-16", "close": 13.0, "volume": 11272.0}, {"date": "2023-03-17", "close": 12.1, "volume": 9471.0}, {"date": "2023-03-20", "close": 11.5, "volume": 5388.0}, {"date": "2023-03-21", "close": 12.8, "volume": 30519.0}, {"date": "2023-03-22", "close": 12.2, "volume": 5488.0}, {"date": "2023-03-23", "close": 12.5, "volume": 7314.0}, {"date": "2023-03-24", "close": 12.6, "volume": 4904.0}, {"date": "2023-03-27", "close": 12.4, "volume": 3565.0}, {"date": "2023-03-28", "close": 11.7, "volume": 5485.0}, {"date": "2023-03-29", "close": 11.6, "volume": 5382.0}, {"date": "2023-03-30", "close": 11.6, "volume": 3953.0}, {"date": "2023-03-31", "close": 11.8, "volume": 3779.0}, {"date": "2023-04-03", "close": 11.4, "volume": 5895.0}, {"date": "2023-04-04", "close": 11.2, "volume": 6663.0}, {"date": "2023-04-05", "close": 10.783, "volume": 7182.0}, {"date": "2023-04-06", "close": 10.8, "volume": 13844.0}, {"date": "2023-04-10", "close": 11.0, "volume": 11795.0}, {"date": "2023-04-11", "close": 11.0, "volume": 12484.0}, {"date": "2023-04-12", "close": 10.7, "volume": 4272.0}, {"date": "2023-04-13", "close": 10.7, "volume": 3853.0}, {"date": "2023-04-14", "close": 10.7, "volume": 3796.0}, {"date": "2023-04-17", "close": 10.0, "volume": 15704.0}, {"date": "2023-04-18", "close": 10.2, "volume": 7930.0}, {"date": "2023-04-19", "close": 10.0, "volume": 7046.0}, {"date": "2023-04-20", "close": 9.501, "volume": 7767.0}, {"date": "2023-04-21", "close": 9.564, "volume": 6972.0}, {"date": "2023-04-24", "close": 11.3, "volume": 135050.0}, {"date": "2023-04-25", "close": 10.3, "volume": 26776.0}, {"date": "2023-04-26", "close": 10.0, "volume": 16879.0}, {"date": "2023-04-27", "close": 9.701, "volume": 9462.0}, {"date": "2023-04-28", "close": 9.8, "volume": 2959.0}, {"date": "2023-05-01", "close": 9.81, "volume": 4337.0}, {"date": "2023-05-02", "close": 9.9, "volume": 4848.0}, {"date": "2023-05-03", "close": 10.0, "volume": 8198.0}, {"date": "2023-05-04", "close": 9.801, "volume": 5671.0}, {"date": "2023-05-05", "close": 10.3, "volume": 3000.0}, {"date": "2023-05-08", "close": 10.6, "volume": 6642.0}, {"date": "2023-05-09", "close": 10.6, "volume": 8728.0}, {"date": "2023-05-10", "close": 9.752, "volume": 9212.0}, {"date": "2023-05-11", "close": 9.9, "volume": 4282.0}, {"date": "2023-05-12", "close": 9.4, "volume": 6771.0}, {"date": "2023-05-15", "close": 9.7, "volume": 1714.0}, {"date": "2023-05-16", "close": 9.404, "volume": 5580.0}, {"date": "2023-05-17", "close": 9.82, "volume": 2676.0}, {"date": "2023-05-18", "close": 9.8, "volume": 2114.0}, {"date": "2023-05-19", "close": 9.809, "volume": 4946.0}, {"date": "2023-05-22", "close": 9.502, "volume": 5257.0}, {"date": "2023-05-23", "close": 9.45, "volume": 6881.0}, {"date": "2023-05-24", "close": 9.604, "volume": 3489.0}, {"date": "2023-05-25", "close": 9.5, "volume": 5176.0}, {"date": "2023-05-26", "close": 9.5, "volume": 4341.0}, {"date": "2023-05-30", "close": 9.5, "volume": 5319.0}, {"date": "2023-05-31", "close": 8.839, "volume": 6981.0}, {"date": "2023-06-01", "close": 8.783, "volume": 6656.0}, {"date": "2023-06-02", "close": 9.299, "volume": 2413.0}, {"date": "2023-06-05", "close": 9.292, "volume": 2464.0}, {"date": "2023-06-06", "close": 9.68, "volume": 1973.0}, {"date": "2023-06-07", "close": 9.785, "volume": 2986.0}, {"date": "2023-06-08", "close": 10.1, "volume": 2093.0}, {"date": "2023-06-09", "close": 10.0, "volume": 1679.0}, {"date": "2023-06-12", "close": 10.2, "volume": 4744.0}, {"date": "2023-06-13", "close": 10.3, "volume": 2011.0}, {"date": "2023-06-14", "close": 9.823, "volume": 11254.0}, {"date": "2023-06-15", "close": 10.0, "volume": 4640.0}, {"date": "2023-06-16", "close": 9.9, "volume": 31596.0}, {"date": "2023-06-20", "close": 10.1, "volume": 3710.0}, {"date": "2023-06-21", "close": 10.0, "volume": 2192.0}, {"date": "2023-06-22", "close": 10.0, "volume": 999.0}, {"date": "2023-06-23", "close": 9.736, "volume": 9680.0}, {"date": "2023-06-26", "close": 8.54, "volume": 11250.0}, {"date": "2023-06-27", "close": 8.0, "volume": 15800.0}, {"date": "2023-06-28", "close": 6.0, "volume": 47519.0}, {"date": "2023-06-29", "close": 6.133, "volume": 22421.0}, {"date": "2023-06-30", "close": 6.27, "volume": 8843.0}, {"date": "2023-07-03", "close": 6.452, "volume": 11414.0}, {"date": "2023-07-05", "close": 6.74, "volume": 12342.0}, {"date": "2023-07-06", "close": 6.5, "volume": 11007.0}, {"date": "2023-07-07", "close": 6.895, "volume": 1891.0}, {"date": "2023-07-10", "close": 6.7, "volume": 6853.0}, {"date": "2023-07-11", "close": 6.9, "volume": 2007.0}, {"date": "2023-07-12", "close": 6.926, "volume": 9270.0}, {"date": "2023-07-13", "close": 7.07, "volume": 4411.0}, {"date": "2023-07-14", "close": 7.0, "volume": 2975.0}, {"date": "2023-07-17", "close": 6.983, "volume": 3314.0}, {"date": "2023-07-18", "close": 7.11, "volume": 21197.0}, {"date": "2023-07-19", "close": 7.324, "volume": 5162.0}, {"date": "2023-07-20", "close": 8.4, "volume": 8947.0}, {"date": "2023-07-21", "close": 8.91, "volume": 10730.0}, {"date": "2023-07-24", "close": 8.7, "volume": 3761.0}, {"date": "2023-07-25", "close": 8.4, "volume": 2355.0}, {"date": "2023-07-26", "close": 8.61, "volume": 3510.0}, {"date": "2023-07-27", "close": 8.3, "volume": 2882.0}, {"date": "2023-07-28", "close": 8.924, "volume": 1962.0}, {"date": "2023-07-31", "close": 8.62, "volume": 4563.0}, {"date": "2023-08-01", "close": 9.347, "volume": 9520.0}, {"date": "2023-08-02", "close": 9.89, "volume": 3577.0}, {"date": "2023-08-03", "close": 9.625, "volume": 6073.0}, {"date": "2023-08-04", "close": 9.68, "volume": 3038.0}, {"date": "2023-08-07", "close": 9.004, "volume": 4616.0}, {"date": "2023-08-08", "close": 8.7, "volume": 5327.0}, {"date": "2023-08-09", "close": 8.13, "volume": 5573.0}, {"date": "2023-08-10", "close": 7.99, "volume": 20097.0}, {"date": "2023-08-11", "close": 8.0, "volume": 2635.0}, {"date": "2023-08-14", "close": 7.86, "volume": 1406.0}, {"date": "2023-08-15", "close": 7.21, "volume": 7693.0}, {"date": "2023-08-16", "close": 6.95, "volume": 6271.0}, {"date": "2023-08-17", "close": 6.543, "volume": 5136.0}, {"date": "2023-08-18", "close": 6.21, "volume": 6884.0}, {"date": "2023-08-21", "close": 6.42, "volume": 1328.0}, {"date": "2023-08-22", "close": 6.258, "volume": 4201.0}, {"date": "2023-08-23", "close": 6.4, "volume": 2957.0}, {"date": "2023-08-24", "close": 6.4, "volume": 1658.0}, {"date": "2023-08-25", "close": 6.417, "volume": 666.0}, {"date": "2023-08-28", "close": 6.23, "volume": 1930.0}, {"date": "2023-08-29", "close": 6.203, "volume": 8160.0}, {"date": "2023-08-30", "close": 6.5, "volume": 2084.0}, {"date": "2023-08-31", "close": 6.5, "volume": 6516.0}, {"date": "2023-09-01", "close": 6.737, "volume": 2572.0}, {"date": "2023-09-05", "close": 6.8, "volume": 3194.0}, {"date": "2023-09-06", "close": 6.863, "volume": 1634.0}, {"date": "2023-09-07", "close": 6.44, "volume": 2314.0}, {"date": "2023-09-08", "close": 6.375, "volume": 2788.0}, {"date": "2023-09-11", "close": 6.375, "volume": 2679.0}, {"date": "2023-09-12", "close": 6.375, "volume": 1536.0}, {"date": "2023-09-13", "close": 5.7, "volume": 7285.0}, {"date": "2023-09-14", "close": 4.52, "volume": 16453.0}, {"date": "2023-09-15", "close": 5.821, "volume": 26309.0}, {"date": "2023-09-18", "close": 4.85, "volume": 20951.0}, {"date": "2023-09-19", "close": 5.275, "volume": 9486.0}, {"date": "2023-09-20", "close": 4.73, "volume": 4669.0}, {"date": "2023-09-21", "close": 5.21, "volume": 5527.0}, {"date": "2023-09-22", "close": 4.502, "volume": 6637.0}, {"date": "2023-09-25", "close": 4.71, "volume": 2890.0}, {"date": "2023-09-26", "close": 4.8, "volume": 2140.0}, {"date": "2023-09-27", "close": 4.8, "volume": 3327.0}, {"date": "2023-09-28", "close": 4.5, "volume": 8054.0}, {"date": "2023-09-29", "close": 4.13, "volume": 2303.0}, {"date": "2023-10-02", "close": 4.299, "volume": 2906.0}, {"date": "2023-10-03", "close": 4.01, "volume": 138820.0}, {"date": "2023-10-04", "close": 3.98, "volume": 1041012.0}, {"date": "2023-10-05", "close": 3.552, "volume": 83990.0}, {"date": "2023-10-06", "close": 3.64, "volume": 81860.0}, {"date": "2023-10-09", "close": 3.22, "volume": 18427.0}, {"date": "2023-10-10", "close": 3.2125, "volume": 14815.0}, {"date": "2023-10-11", "close": 3.161, "volume": 28401.0}, {"date": "2023-10-12", "close": 3.18, "volume": 22596.0}, {"date": "2023-10-13", "close": 3.019, "volume": 10792.0}, {"date": "2023-10-16", "close": 3.066, "volume": 29054.0}, {"date": "2023-10-17", "close": 3.23, "volume": 42169.0}, {"date": "2023-10-18", "close": 3.446, "volume": 35571.0}, {"date": "2023-10-19", "close": 3.5, "volume": 36584.0}, {"date": "2023-10-20", "close": 3.36, "volume": 12062.0}, {"date": "2023-10-23", "close": 3.263, "volume": 12505.0}, {"date": "2023-10-24", "close": 3.075, "volume": 20513.0}, {"date": "2023-10-25", "close": 3.0, "volume": 7729.0}, {"date": "2023-10-26", "close": 2.929, "volume": 10253.0}, {"date": "2023-10-27", "close": 2.994, "volume": 17913.0}, {"date": "2023-10-30", "close": 2.81, "volume": 23049.0}, {"date": "2023-10-31", "close": 2.798, "volume": 13759.0}, {"date": "2023-11-01", "close": 2.89, "volume": 9700.0}, {"date": "2023-11-02", "close": 2.85, "volume": 15321.0}, {"date": "2023-11-03", "close": 2.96, "volume": 30185.0}, {"date": "2023-11-06", "close": 2.92, "volume": 1379352.0}, {"date": "2023-11-07", "close": 5.2, "volume": 8111747.0}, {"date": "2023-11-08", "close": 6.8, "volume": 2863706.0}, {"date": "2023-11-09", "close": 5.4, "volume": 1230540.0}, {"date": "2023-11-10", "close": 5.186, "volume": 248785.0}, {"date": "2023-11-13", "close": 4.34, "volume": 130567.0}, {"date": "2023-11-14", "close": 3.504, "volume": 205930.0}, {"date": "2023-11-15", "close": 3.718, "volume": 124069.0}, {"date": "2023-11-16", "close": 3.892, "volume": 77960.0}, {"date": "2023-11-17", "close": 4.025, "volume": 30987.0}, {"date": "2023-11-20", "close": 3.646, "volume": 66918.0}, {"date": "2023-11-21", "close": 3.674, "volume": 23069.0}, {"date": "2023-11-22", "close": 3.497, "volume": 19921.0}, {"date": "2023-11-24", "close": 3.604, "volume": 9505.0}, {"date": "2023-11-27", "close": 3.44, "volume": 12854.0}, {"date": "2023-11-28", "close": 3.567, "volume": 33851.0}, {"date": "2023-11-29", "close": 3.606, "volume": 21578.0}, {"date": "2023-11-30", "close": 4.301, "volume": 69774.0}, {"date": "2023-12-01", "close": 4.4, "volume": 20890.0}, {"date": "2023-12-04", "close": 4.329, "volume": 10548.0}, {"date": "2023-12-05", "close": 4.18, "volume": 17104.0}, {"date": "2023-12-06", "close": 3.838, "volume": 26894.0}, {"date": "2023-12-07", "close": 4.109, "volume": 16273.0}, {"date": "2023-12-08", "close": 4.3, "volume": 30682.0}, {"date": "2023-12-11", "close": 4.0, "volume": 13486.0}, {"date": "2023-12-12", "close": 3.501, "volume": 38171.0}, {"date": "2023-12-13", "close": 3.75, "volume": 13148.0}, {"date": "2023-12-14", "close": 3.799, "volume": 16127.0}, {"date": "2023-12-15", "close": 3.821, "volume": 9409.0}, {"date": "2023-12-18", "close": 4.101, "volume": 15802.0}, {"date": "2023-12-19", "close": 4.078, "volume": 20076.0}, {"date": "2023-12-20", "close": 4.189, "volume": 10790.0}, {"date": "2023-12-21", "close": 4.39, "volume": 19551.0}, {"date": "2023-12-22", "close": 5.2, "volume": 3084759.0}, {"date": "2023-12-26", "close": 5.485, "volume": 247489.0}, {"date": "2023-12-27", "close": 5.92, "volume": 173541.0}, {"date": "2023-12-28", "close": 5.91, "volume": 151866.0}, {"date": "2023-12-29", "close": 6.6, "volume": 81335.0}, {"date": "2024-01-02", "close": 6.61, "volume": 62263.0}, {"date": "2024-01-03", "close": 6.379, "volume": 27105.0}, {"date": "2024-01-04", "close": 6.5, "volume": 13901.0}, {"date": "2024-01-05", "close": 6.1, "volume": 28220.0}, {"date": "2024-01-08", "close": 5.73, "volume": 26504.0}, {"date": "2024-01-09", "close": 5.16, "volume": 42090.0}, {"date": "2024-01-10", "close": 5.029, "volume": 24920.0}, {"date": "2024-01-11", "close": 5.384, "volume": 13377.0}, {"date": "2024-01-12", "close": 5.39, "volume": 6335.0}, {"date": "2024-01-16", "close": 4.999, "volume": 12664.0}, {"date": "2024-01-17", "close": 4.375, "volume": 31945.0}, {"date": "2024-01-18", "close": 4.172, "volume": 13499.0}, {"date": "2024-01-19", "close": 4.173, "volume": 7337.0}, {"date": "2024-01-22", "close": 4.219, "volume": 7597.0}, {"date": "2024-01-23", "close": 4.412, "volume": 9177.0}, {"date": "2024-01-24", "close": 4.41, "volume": 5651.0}, {"date": "2024-01-25", "close": 4.105, "volume": 13999.0}, {"date": "2024-01-26", "close": 4.39, "volume": 5531.0}, {"date": "2024-01-29", "close": 4.72, "volume": 6687.0}, {"date": "2024-01-30", "close": 4.79, "volume": 10393.0}, {"date": "2024-01-31", "close": 4.501, "volume": 5250.0}, {"date": "2024-02-01", "close": 4.577, "volume": 14853.0}, {"date": "2024-02-02", "close": 4.603, "volume": 3892.0}, {"date": "2024-02-05", "close": 4.179, "volume": 9127.0}, {"date": "2024-02-06", "close": 4.589, "volume": 9031.0}, {"date": "2024-02-07", "close": 4.47, "volume": 5112.0}, {"date": "2024-02-08", "close": 4.31, "volume": 6493.0}, {"date": "2024-02-09", "close": 4.34, "volume": 8035.0}, {"date": "2024-02-12", "close": 4.351, "volume": 6881.0}, {"date": "2024-02-13", "close": 4.29, "volume": 3135.0}, {"date": "2024-02-14", "close": 4.182, "volume": 15438.0}, {"date": "2024-02-15", "close": 4.25, "volume": 15179.0}, {"date": "2024-02-16", "close": 4.112, "volume": 18734.0}, {"date": "2024-02-20", "close": 4.0, "volume": 15362.0}, {"date": "2024-02-21", "close": 4.18, "volume": 15500.0}, {"date": "2024-02-22", "close": 4.185, "volume": 2954.0}, {"date": "2024-02-23", "close": 4.101, "volume": 4180.0}, {"date": "2024-02-26", "close": 4.29, "volume": 2173.0}, {"date": "2024-02-27", "close": 4.513, "volume": 5830.0}, {"date": "2024-02-28", "close": 4.317, "volume": 10026.0}, {"date": "2024-02-29", "close": 4.3, "volume": 2152.0}, {"date": "2024-03-01", "close": 4.31, "volume": 5073.0}, {"date": "2024-03-04", "close": 4.018, "volume": 10103.0}, {"date": "2024-03-05", "close": 3.91, "volume": 6210.0}, {"date": "2024-03-06", "close": 3.95, "volume": 4923.0}, {"date": "2024-03-07", "close": 4.025, "volume": 5011.0}, {"date": "2024-03-08", "close": 4.28, "volume": 6195.0}, {"date": "2024-03-11", "close": 3.9, "volume": 20360.0}, {"date": "2024-03-12", "close": 3.81, "volume": 6057.0}, {"date": "2024-03-13", "close": 3.812, "volume": 5252.0}, {"date": "2024-03-14", "close": 3.643, "volume": 6064.0}, {"date": "2024-03-15", "close": 3.73, "volume": 3683.0}, {"date": "2024-03-18", "close": 4.005, "volume": 9497.0}, {"date": "2024-03-19", "close": 4.213, "volume": 13833.0}, {"date": "2024-03-20", "close": 4.4, "volume": 14749.0}, {"date": "2024-03-21", "close": 4.7, "volume": 12284.0}, {"date": "2024-03-22", "close": 4.388, "volume": 5811.0}, {"date": "2024-03-25", "close": 4.08, "volume": 6835.0}, {"date": "2024-03-26", "close": 4.12, "volume": 7032.0}, {"date": "2024-03-27", "close": 3.9, "volume": 12034.0}, {"date": "2024-03-28", "close": 3.771, "volume": 10401.0}, {"date": "2024-04-01", "close": 3.731, "volume": 1935.0}, {"date": "2024-04-02", "close": 3.49, "volume": 21204.0}, {"date": "2024-04-03", "close": 3.411, "volume": 9196.0}, {"date": "2024-04-04", "close": 3.88, "volume": 3447.0}, {"date": "2024-04-05", "close": 3.632, "volume": 2588.0}, {"date": "2024-04-08", "close": 3.672, "volume": 6368.0}, {"date": "2024-04-09", "close": 3.505, "volume": 5332.0}, {"date": "2024-04-10", "close": 3.52, "volume": 2394.0}, {"date": "2024-04-11", "close": 3.695, "volume": 5580.0}, {"date": "2024-04-12", "close": 3.385, "volume": 6337.0}, {"date": "2024-04-15", "close": 3.012, "volume": 21971.0}, {"date": "2024-04-16", "close": 3.0, "volume": 10528.0}, {"date": "2024-04-17", "close": 3.1, "volume": 3151.0}, {"date": "2024-04-18", "close": 2.9, "volume": 4918.0}, {"date": "2024-04-19", "close": 3.075, "volume": 5310.0}, {"date": "2024-04-22", "close": 2.809, "volume": 9285.0}, {"date": "2024-04-23", "close": 3.0, "volume": 2003.0}, {"date": "2024-04-24", "close": 2.809, "volume": 5155.0}, {"date": "2024-04-25", "close": 2.787, "volume": 3177.0}, {"date": "2024-04-26", "close": 2.9, "volume": 4449.0}, {"date": "2024-04-29", "close": 3.097, "volume": 4379.0}, {"date": "2024-04-30", "close": 3.6, "volume": 239817.0}, {"date": "2024-05-01", "close": 3.8, "volume": 17592.0}, {"date": "2024-05-02", "close": 3.687, "volume": 9952.0}, {"date": "2024-05-03", "close": 3.7, "volume": 5734.0}, {"date": "2024-05-06", "close": 3.9, "volume": 14045.0}, {"date": "2024-05-07", "close": 4.018, "volume": 3927.0}, {"date": "2024-05-08", "close": 3.997, "volume": 5691.0}, {"date": "2024-05-09", "close": 3.7, "volume": 4004.0}, {"date": "2024-05-10", "close": 3.689, "volume": 6335.0}, {"date": "2024-05-13", "close": 3.62, "volume": 5535.0}, {"date": "2024-05-14", "close": 3.76, "volume": 2069.0}, {"date": "2024-05-15", "close": 3.7799, "volume": 5903.0}, {"date": "2024-05-16", "close": 3.8, "volume": 2197.0}, {"date": "2024-05-17", "close": 3.82, "volume": 6466.0}, {"date": "2024-05-20", "close": 3.75, "volume": 2430.0}, {"date": "2024-05-21", "close": 3.776, "volume": 162.0}, {"date": "2024-05-22", "close": 3.643, "volume": 4356.0}, {"date": "2024-05-23", "close": 3.51, "volume": 15631.0}, {"date": "2024-05-24", "close": 3.401, "volume": 8239.0}, {"date": "2024-05-28", "close": 3.228, "volume": 9075.0}, {"date": "2024-05-29", "close": 3.29, "volume": 7877.0}, {"date": "2024-05-30", "close": 3.13, "volume": 4138.0}, {"date": "2024-05-31", "close": 3.0, "volume": 23672.0}, {"date": "2024-06-03", "close": 2.996, "volume": 35071.0}, {"date": "2024-06-04", "close": 2.88, "volume": 11107.0}, {"date": "2024-06-05", "close": 2.986, "volume": 3148.0}, {"date": "2024-06-06", "close": 2.9, "volume": 3122.0}, {"date": "2024-06-07", "close": 2.806, "volume": 7924.0}, {"date": "2024-06-10", "close": 2.602, "volume": 15898.0}, {"date": "2024-06-11", "close": 2.887, "volume": 74805.0}, {"date": "2024-06-12", "close": 2.701, "volume": 11477.0}, {"date": "2024-06-13", "close": 2.632, "volume": 7582.0}, {"date": "2024-06-14", "close": 2.464, "volume": 8097.0}, {"date": "2024-06-17", "close": 2.372, "volume": 8572.0}, {"date": "2024-06-18", "close": 2.467, "volume": 17794.0}, {"date": "2024-06-20", "close": 2.453, "volume": 5040.0}, {"date": "2024-06-21", "close": 2.61, "volume": 14879.0}, {"date": "2024-06-24", "close": 2.52, "volume": 1046001.0}, {"date": "2024-06-25", "close": 2.82, "volume": 3320540.0}, {"date": "2024-06-26", "close": 3.073, "volume": 201273.0}, {"date": "2024-06-27", "close": 3.19, "volume": 112332.0}, {"date": "2024-06-28", "close": 2.76, "volume": 37044.0}, {"date": "2024-07-01", "close": 4.175, "volume": 38956350.0}, {"date": "2024-07-02", "close": 3.9, "volume": 884466.0}, {"date": "2024-07-03", "close": 3.25, "volume": 198775.0}, {"date": "2024-07-05", "close": 3.344, "volume": 121425.0}, {"date": "2024-07-08", "close": 3.268, "volume": 135503.0}, {"date": "2024-07-09", "close": 3.2, "volume": 39009.0}, {"date": "2024-07-10", "close": 3.1, "volume": 48682.0}, {"date": "2024-07-11", "close": 3.134, "volume": 49902.0}, {"date": "2024-07-12", "close": 3.2, "volume": 28935.0}, {"date": "2024-07-15", "close": 3.149, "volume": 42767.0}, {"date": "2024-07-16", "close": 3.1, "volume": 69199.0}, {"date": "2024-07-17", "close": 2.835, "volume": 41985.0}, {"date": "2024-07-18", "close": 2.55, "volume": 90331.0}, {"date": "2024-07-19", "close": 2.44, "volume": 71547.0}, {"date": "2024-07-22", "close": 2.41, "volume": 38083.0}, {"date": "2024-07-23", "close": 2.35, "volume": 29396.0}, {"date": "2024-07-24", "close": 2.27, "volume": 34448.0}, {"date": "2024-07-25", "close": 2.32, "volume": 12574.0}, {"date": "2024-07-26", "close": 2.25, "volume": 33327.0}, {"date": "2024-07-29", "close": 2.39, "volume": 71800.0}, {"date": "2024-07-30", "close": 2.34, "volume": 25771.0}, {"date": "2024-07-31", "close": 2.31, "volume": 20945.0}, {"date": "2024-08-01", "close": 2.16, "volume": 11985.0}, {"date": "2024-08-02", "close": 2.06, "volume": 46137.0}, {"date": "2024-08-05", "close": 1.79, "volume": 760252.0}, {"date": "2024-08-06", "close": 1.67, "volume": 122034.0}, {"date": "2024-08-07", "close": 1.58, "volume": 26759.0}, {"date": "2024-08-08", "close": 1.83, "volume": 200371.0}, {"date": "2024-08-09", "close": 1.74, "volume": 65883.0}, {"date": "2024-08-12", "close": 1.78, "volume": 45877.0}, {"date": "2024-08-13", "close": 1.97, "volume": 31182.0}, {"date": "2024-08-14", "close": 2.17, "volume": 92238.0}, {"date": "2024-08-15", "close": 2.29, "volume": 77444.0}, {"date": "2024-08-16", "close": 2.31, "volume": 25235.0}, {"date": "2024-08-19", "close": 2.11, "volume": 70504.0}, {"date": "2024-08-20", "close": 2.09, "volume": 16186.0}, {"date": "2024-08-21", "close": 2.6, "volume": 57133.0}, {"date": "2024-08-22", "close": 2.6807, "volume": 60257.0}, {"date": "2024-08-23", "close": 2.89, "volume": 114075.0}, {"date": "2024-08-26", "close": 2.76, "volume": 27387.0}, {"date": "2024-08-27", "close": 2.74, "volume": 11675.0}, {"date": "2024-08-28", "close": 2.575, "volume": 11444.0}, {"date": "2024-08-29", "close": 2.71, "volume": 11308.0}, {"date": "2024-08-30", "close": 2.65, "volume": 6993.0}, {"date": "2024-09-03", "close": 2.63, "volume": 4894.0}, {"date": "2024-09-04", "close": 2.74, "volume": 9883.0}, {"date": "2024-09-05", "close": 2.95, "volume": 18423.0}, {"date": "2024-09-06", "close": 2.87, "volume": 9896.0}, {"date": "2024-09-09", "close": 2.89, "volume": 24799.0}, {"date": "2024-09-10", "close": 2.84, "volume": 1709.0}, {"date": "2024-09-11", "close": 3.04, "volume": 12429.0}, {"date": "2024-09-12", "close": 3.1, "volume": 10952.0}, {"date": "2024-09-13", "close": 3.07, "volume": 11128.0}, {"date": "2024-09-16", "close": 2.92, "volume": 7575.0}, {"date": "2024-09-17", "close": 3.11, "volume": 23779.0}, {"date": "2024-09-18", "close": 3.09, "volume": 10514.0}, {"date": "2024-09-19", "close": 3.1326, "volume": 6767.0}, {"date": "2024-09-20", "close": 3.15, "volume": 7266.0}, {"date": "2024-09-23", "close": 3.09, "volume": 11221.0}, {"date": "2024-09-24", "close": 2.93, "volume": 40022.0}, {"date": "2024-09-25", "close": 2.3, "volume": 49830.0}, {"date": "2024-09-26", "close": 2.28, "volume": 51451.0}, {"date": "2024-09-27", "close": 2.26, "volume": 8878.0}, {"date": "2024-09-30", "close": 2.26, "volume": 40596.0}, {"date": "2024-10-01", "close": 2.26, "volume": 25034.0}, {"date": "2024-10-02", "close": 2.15, "volume": 23686.0}, {"date": "2024-10-03", "close": 2.2, "volume": 11039.0}, {"date": "2024-10-04", "close": 2.24, "volume": 13863.0}, {"date": "2024-10-07", "close": 2.415, "volume": 25939.0}, {"date": "2024-10-08", "close": 2.38, "volume": 15419.0}, {"date": "2024-10-09", "close": 2.18, "volume": 70728.0}, {"date": "2024-10-10", "close": 2.11, "volume": 16546.0}, {"date": "2024-10-11", "close": 2.15, "volume": 20901.0}, {"date": "2024-10-14", "close": 2.12, "volume": 71560.0}, {"date": "2024-10-15", "close": 2.0351, "volume": 4401.0}, {"date": "2024-10-16", "close": 2.19, "volume": 12165.0}, {"date": "2024-10-17", "close": 2.15, "volume": 43519.0}, {"date": "2024-10-18", "close": 2.28, "volume": 12819.0}, {"date": "2024-10-21", "close": 2.26, "volume": 4958.0}, {"date": "2024-10-22", "close": 2.28, "volume": 4127.0}, {"date": "2024-10-23", "close": 2.31, "volume": 7383.0}, {"date": "2024-10-24", "close": 2.14, "volume": 17408.0}, {"date": "2024-10-25", "close": 2.15, "volume": 21639.0}, {"date": "2024-10-28", "close": 2.24, "volume": 6277.0}, {"date": "2024-10-29", "close": 2.22, "volume": 2721.0}, {"date": "2024-10-30", "close": 2.16, "volume": 3716.0}, {"date": "2024-10-31", "close": 2.17, "volume": 1764.0}, {"date": "2024-11-01", "close": 2.18, "volume": 6557.0}, {"date": "2024-11-04", "close": 2.24, "volume": 95025.0}, {"date": "2024-11-05", "close": 2.3, "volume": 11414.0}, {"date": "2024-11-06", "close": 2.17, "volume": 80763.0}, {"date": "2024-11-07", "close": 2.2, "volume": 3570.0}, {"date": "2024-11-08", "close": 2.12, "volume": 18427.0}, {"date": "2024-11-11", "close": 2.24, "volume": 7376.0}, {"date": "2024-11-12", "close": 2.27, "volume": 7790.0}, {"date": "2024-11-13", "close": 2.25, "volume": 5286.0}, {"date": "2024-11-14", "close": 2.33, "volume": 3011.0}, {"date": "2024-11-15", "close": 2.15, "volume": 10053.0}, {"date": "2024-11-18", "close": 2.09, "volume": 18708.0}, {"date": "2024-11-19", "close": 2.18, "volume": 24979.0}, {"date": "2024-11-20", "close": 2.12, "volume": 6694.0}, {"date": "2024-11-21", "close": 2.12, "volume": 7290.0}, {"date": "2024-11-22", "close": 2.1706, "volume": 7079.0}, {"date": "2024-11-25", "close": 2.18, "volume": 4104.0}, {"date": "2024-11-26", "close": 2.11, "volume": 12194.0}, {"date": "2024-11-27", "close": 2.14, "volume": 7413.0}, {"date": "2024-11-29", "close": 2.16, "volume": 1931.0}, {"date": "2024-12-02", "close": 10.0, "volume": 130654300.0}, {"date": "2024-12-03", "close": 7.14, "volume": 6960585.0}, {"date": "2024-12-04", "close": 6.61, "volume": 1787930.0}, {"date": "2024-12-05", "close": 6.2, "volume": 645042.0}, {"date": "2024-12-06", "close": 5.5, "volume": 416826.0}, {"date": "2024-12-09", "close": 6.52, "volume": 790886.0}, {"date": "2024-12-10", "close": 5.62, "volume": 276983.0}, {"date": "2024-12-11", "close": 5.48, "volume": 174324.0}, {"date": "2024-12-12", "close": 5.59, "volume": 147315.0}, {"date": "2024-12-13", "close": 5.57, "volume": 199881.0}, {"date": "2024-12-16", "close": 5.11, "volume": 249469.0}, {"date": "2024-12-17", "close": 5.15, "volume": 190560.0}, {"date": "2024-12-18", "close": 4.01, "volume": 275621.0}, {"date": "2024-12-19", "close": 3.98, "volume": 149541.0}, {"date": "2024-12-20", "close": 3.97, "volume": 190882.0}, {"date": "2024-12-23", "close": 4.0, "volume": 120368.0}, {"date": "2024-12-24", "close": 4.17, "volume": 59057.0}, {"date": "2024-12-26", "close": 4.14, "volume": 62087.0}, {"date": "2024-12-27", "close": 3.92, "volume": 74010.0}, {"date": "2024-12-30", "close": 3.56, "volume": 109343.0}, {"date": "2024-12-31", "close": 3.51, "volume": 69978.0}, {"date": "2025-01-02", "close": 3.81, "volume": 80326.0}, {"date": "2025-01-03", "close": 4.3, "volume": 142793.0}, {"date": "2025-01-06", "close": 4.53, "volume": 106999.0}, {"date": "2025-01-07", "close": 4.43, "volume": 48115.0}, {"date": "2025-01-08", "close": 3.9, "volume": 64619.0}, {"date": "2025-01-10", "close": 3.93, "volume": 57764.0}, {"date": "2025-01-13", "close": 3.79, "volume": 31916.0}, {"date": "2025-01-14", "close": 3.81, "volume": 44286.0}, {"date": "2025-01-15", "close": 3.81, "volume": 31631.0}, {"date": "2025-01-16", "close": 4.19, "volume": 458831.0}, {"date": "2025-01-17", "close": 4.67, "volume": 137399.0}, {"date": "2025-01-21", "close": 4.47, "volume": 67816.0}, {"date": "2025-01-22", "close": 4.57, "volume": 52163.0}, {"date": "2025-01-23", "close": 4.45, "volume": 19067.0}, {"date": "2025-01-24", "close": 4.72, "volume": 109758.0}, {"date": "2025-01-27", "close": 4.52, "volume": 64123.0}, {"date": "2025-01-28", "close": 4.52, "volume": 28413.0}, {"date": "2025-01-29", "close": 4.26, "volume": 10467.0}, {"date": "2025-01-30", "close": 4.42, "volume": 18827.0}, {"date": "2025-01-31", "close": 4.36, "volume": 15670.0}, {"date": "2025-02-03", "close": 4.39, "volume": 16529.0}, {"date": "2025-02-04", "close": 3.86, "volume": 46494.0}, {"date": "2025-02-05", "close": 4.46, "volume": 33060.0}, {"date": "2025-02-06", "close": 4.33, "volume": 24072.0}, {"date": "2025-02-07", "close": 4.15, "volume": 17880.0}, {"date": "2025-02-10", "close": 4.02, "volume": 17488.0}, {"date": "2025-02-11", "close": 4.0, "volume": 19098.0}, {"date": "2025-02-12", "close": 4.05, "volume": 31759.0}, {"date": "2025-02-13", "close": 4.02, "volume": 24404.0}, {"date": "2025-02-14", "close": 4.36, "volume": 51299.0}, {"date": "2025-02-18", "close": 4.23, "volume": 24739.0}, {"date": "2025-02-19", "close": 4.05, "volume": 27965.0}, {"date": "2025-02-20", "close": 3.99, "volume": 15760.0}, {"date": "2025-02-21", "close": 3.96, "volume": 8834.0}, {"date": "2025-02-24", "close": 3.85, "volume": 18589.0}, {"date": "2025-02-25", "close": 3.77, "volume": 84504.0}, {"date": "2025-02-26", "close": 3.84, "volume": 6769.0}, {"date": "2025-02-27", "close": 3.66, "volume": 16072.0}, {"date": "2025-02-28", "close": 3.01, "volume": 256400.0}, {"date": "2025-03-03", "close": 2.86, "volume": 29330.0}, {"date": "2025-03-04", "close": 2.88, "volume": 76050.0}, {"date": "2025-03-05", "close": 3.17, "volume": 55224.0}, {"date": "2025-03-06", "close": 3.45, "volume": 51037.0}, {"date": "2025-03-07", "close": 3.52, "volume": 27345.0}, {"date": "2025-03-10", "close": 3.47, "volume": 35722.0}, {"date": "2025-03-11", "close": 3.436, "volume": 15152.0}, {"date": "2025-03-12", "close": 3.34, "volume": 13483.0}, {"date": "2025-03-13", "close": 3.21, "volume": 28167.0}, {"date": "2025-03-14", "close": 3.49, "volume": 90782.0}, {"date": "2025-03-17", "close": 3.865, "volume": 35829.0}, {"date": "2025-03-18", "close": 3.65, "volume": 48458.0}, {"date": "2025-03-19", "close": 3.62, "volume": 20897.0}, {"date": "2025-03-20", "close": 3.51, "volume": 17047.0}, {"date": "2025-03-21", "close": 3.68, "volume": 19270.0}, {"date": "2025-03-24", "close": 3.72, "volume": 20121.0}, {"date": "2025-03-25", "close": 3.54, "volume": 22131.0}, {"date": "2025-03-26", "close": 3.55, "volume": 8385.0}, {"date": "2025-03-27", "close": 3.3257, "volume": 5055.0}, {"date": "2025-03-28", "close": 3.43, "volume": 9047.0}, {"date": "2025-03-31", "close": 3.36, "volume": 31035.0}, {"date": "2025-04-01", "close": 3.2441, "volume": 2667.0}, {"date": "2025-04-02", "close": 3.21, "volume": 10341.0}, {"date": "2025-04-03", "close": 3.0, "volume": 8076.0}, {"date": "2025-04-04", "close": 2.92, "volume": 30601.0}, {"date": "2025-04-07", "close": 2.97, "volume": 48179.0}, {"date": "2025-04-08", "close": 3.03, "volume": 17616.0}, {"date": "2025-04-09", "close": 3.13, "volume": 33455.0}, {"date": "2025-04-10", "close": 2.88, "volume": 28533.0}, {"date": "2025-04-11", "close": 3.26, "volume": 14312.0}, {"date": "2025-04-14", "close": 3.28, "volume": 36974.0}, {"date": "2025-04-15", "close": 3.67, "volume": 16493.0}, {"date": "2025-04-16", "close": 3.84, "volume": 19097.0}, {"date": "2025-04-17", "close": 3.88, "volume": 8458.0}, {"date": "2025-04-21", "close": 3.97, "volume": 19555.0}, {"date": "2025-04-22", "close": 4.04, "volume": 13615.0}, {"date": "2025-04-23", "close": 4.43, "volume": 24601.0}, {"date": "2025-04-24", "close": 4.87, "volume": 46226.0}, {"date": "2025-04-25", "close": 5.0, "volume": 35773.0}, {"date": "2025-04-28", "close": 3.64, "volume": 3640742.0}, {"date": "2025-04-29", "close": 3.17, "volume": 212634.0}, {"date": "2025-04-30", "close": 3.32, "volume": 156330.0}, {"date": "2025-05-01", "close": 3.25, "volume": 88607.0}, {"date": "2025-05-02", "close": 3.32, "volume": 42390.0}, {"date": "2025-05-05", "close": 3.28, "volume": 21060.0}, {"date": "2025-05-06", "close": 3.3, "volume": 27428.0}, {"date": "2025-05-07", "close": 3.32, "volume": 29950.0}, {"date": "2025-05-08", "close": 3.31, "volume": 47878.0}, {"date": "2025-05-09", "close": 3.26, "volume": 22634.0}, {"date": "2025-05-12", "close": 3.26, "volume": 15766.0}, {"date": "2025-05-13", "close": 3.1, "volume": 26762.0}, {"date": "2025-05-14", "close": 3.21, "volume": 24056.0}, {"date": "2025-05-15", "close": 3.14, "volume": 13652.0}, {"date": "2025-05-16", "close": 3.18, "volume": 26216.0}, {"date": "2025-05-19", "close": 3.24, "volume": 22097.0}, {"date": "2025-05-20", "close": 3.2, "volume": 14960.0}, {"date": "2025-05-21", "close": 3.22, "volume": 13790.0}, {"date": "2025-05-22", "close": 3.05, "volume": 18888.0}, {"date": "2025-05-23", "close": 3.2, "volume": 24857.0}, {"date": "2025-05-27", "close": 3.31, "volume": 74612.0}, {"date": "2025-05-28", "close": 3.21, "volume": 30707.0}, {"date": "2025-05-29", "close": 3.11, "volume": 51641.0}, {"date": "2025-05-30", "close": 3.14, "volume": 9022.0}, {"date": "2025-06-02", "close": 3.09, "volume": 13999.0}, {"date": "2025-06-03", "close": 3.15, "volume": 20443.0}, {"date": "2025-06-04", "close": 3.39, "volume": 27244.0}, {"date": "2025-06-05", "close": 3.56, "volume": 23969.0}, {"date": "2025-06-06", "close": 3.84, "volume": 67607.0}, {"date": "2025-06-09", "close": 3.12, "volume": 288712.0}, {"date": "2025-06-10", "close": 3.02, "volume": 128725.0}, {"date": "2025-06-11", "close": 2.81, "volume": 185952.0}, {"date": "2025-06-12", "close": 2.86, "volume": 102948.0}, {"date": "2025-06-13", "close": 2.6, "volume": 94778.0}, {"date": "2025-06-16", "close": 2.86, "volume": 95078.0}, {"date": "2025-06-17", "close": 2.78, "volume": 928587.0}, {"date": "2025-06-18", "close": 2.28, "volume": 3902433.0}, {"date": "2025-06-20", "close": 2.13, "volume": 775926.0}, {"date": "2025-06-23", "close": 1.99, "volume": 265838.0}, {"date": "2025-06-24", "close": 2.0, "volume": 90356.0}, {"date": "2025-06-25", "close": 2.05, "volume": 150431.0}, {"date": "2025-06-26", "close": 2.11, "volume": 99404.0}, {"date": "2025-06-27", "close": 2.16, "volume": 92211.0}, {"date": "2025-06-30", "close": 2.11, "volume": 73260.0}, {"date": "2025-07-01", "close": 2.19, "volume": 99464.0}, {"date": "2025-07-02", "close": 2.21, "volume": 136427.0}, {"date": "2025-07-03", "close": 2.2, "volume": 113805.0}, {"date": "2025-07-07", "close": 2.21, "volume": 95252.0}, {"date": "2025-07-08", "close": 2.2, "volume": 62113.0}, {"date": "2025-07-09", "close": 2.35, "volume": 171541.0}, {"date": "2025-07-10", "close": 2.32, "volume": 72364.0}, {"date": "2025-07-11", "close": 2.13, "volume": 1269770.0}, {"date": "2025-07-14", "close": 1.97, "volume": 6079856.0}, {"date": "2025-07-15", "close": 1.88, "volume": 341441.0}, {"date": "2025-07-16", "close": 1.97, "volume": 214596.0}, {"date": "2025-07-17", "close": 2.01, "volume": 205614.0}, {"date": "2025-07-18", "close": 1.95, "volume": 169706.0}, {"date": "2025-07-21", "close": 1.98, "volume": 118175.0}, {"date": "2025-07-22", "close": 1.99, "volume": 170806.0}, {"date": "2025-07-23", "close": 2.05, "volume": 233678.0}, {"date": "2025-07-24", "close": 1.99, "volume": 323713.0}, {"date": "2025-07-25", "close": 1.93, "volume": 244717.0}, {"date": "2025-07-28", "close": 1.87, "volume": 82486.0}, {"date": "2025-07-29", "close": 1.8, "volume": 125132.0}, {"date": "2025-07-30", "close": 1.8, "volume": 72289.0}, {"date": "2025-07-31", "close": 1.7, "volume": 91823.0}, {"date": "2025-08-01", "close": 1.68, "volume": 69928.0}, {"date": "2025-08-04", "close": 1.74, "volume": 60933.0}, {"date": "2025-08-05", "close": 1.72, "volume": 136536.0}, {"date": "2025-08-06", "close": 1.69, "volume": 43587.0}, {"date": "2025-08-07", "close": 1.54, "volume": 162364.0}, {"date": "2025-08-08", "close": 1.58, "volume": 89136.0}, {"date": "2025-08-11", "close": 1.52, "volume": 359343.0}, {"date": "2025-08-12", "close": 1.48, "volume": 88780.0}, {"date": "2025-08-13", "close": 1.54, "volume": 113689.0}, {"date": "2025-08-14", "close": 1.53, "volume": 151121.0}, {"date": "2025-08-15", "close": 1.52, "volume": 74682.0}, {"date": "2025-08-18", "close": 1.6, "volume": 152196.0}, {"date": "2025-08-19", "close": 1.6, "volume": 74738.0}, {"date": "2025-08-20", "close": 1.58, "volume": 27208.0}, {"date": "2025-08-21", "close": 1.59, "volume": 78407.0}, {"date": "2025-08-22", "close": 1.645, "volume": 70307.0}, {"date": "2025-08-25", "close": 1.59, "volume": 171546.0}, {"date": "2025-08-26", "close": 1.575, "volume": 91284.0}, {"date": "2025-08-27", "close": 1.56, "volume": 61586.0}, {"date": "2025-08-28", "close": 1.55, "volume": 128896.0}, {"date": "2025-08-29", "close": 1.47, "volume": 180213.0}, {"date": "2025-09-02", "close": 1.43, "volume": 226950.0}, {"date": "2025-09-03", "close": 1.445, "volume": 206335.0}, {"date": "2025-09-04", "close": 1.38, "volume": 142667.0}, {"date": "2025-09-05", "close": 1.39, "volume": 187398.0}, {"date": "2025-09-08", "close": 1.32, "volume": 200200.0}, {"date": "2025-09-09", "close": 1.3, "volume": 135099.0}, {"date": "2025-09-10", "close": 1.3, "volume": 113585.0}, {"date": "2025-09-11", "close": 1.38, "volume": 101475.0}, {"date": "2025-09-12", "close": 1.35, "volume": 76733.0}, {"date": "2025-09-15", "close": 1.36, "volume": 102299.0}, {"date": "2025-09-16", "close": 1.39, "volume": 76643.0}, {"date": "2025-09-17", "close": 1.37, "volume": 45145.0}, {"date": "2025-09-18", "close": 1.39, "volume": 53727.0}, {"date": "2025-09-19", "close": 1.35, "volume": 290870.0}, {"date": "2025-09-22", "close": 1.39, "volume": 387775.0}, {"date": "2025-09-23", "close": 1.39, "volume": 47427.0}, {"date": "2025-09-24", "close": 1.41, "volume": 98432.0}, {"date": "2025-09-25", "close": 1.4, "volume": 61284.0}, {"date": "2025-09-26", "close": 1.39, "volume": 74063.0}, {"date": "2025-09-29", "close": 1.4, "volume": 67446.0}, {"date": "2025-09-30", "close": 1.41, "volume": 102435.0}, {"date": "2025-10-01", "close": 1.44, "volume": 37394.0}, {"date": "2025-10-02", "close": 1.52, "volume": 321379.0}, {"date": "2025-10-03", "close": 1.6, "volume": 349692.0}, {"date": "2025-10-06", "close": 1.67, "volume": 234825.0}, {"date": "2025-10-07", "close": 1.73, "volume": 178478.0}, {"date": "2025-10-08", "close": 1.78, "volume": 134601.0}, {"date": "2025-10-09", "close": 1.9, "volume": 181291.0}, {"date": "2025-10-10", "close": 1.69, "volume": 154311.0}, {"date": "2025-10-13", "close": 1.68, "volume": 65224.0}, {"date": "2025-10-14", "close": 2.08, "volume": 2718828.0}, {"date": "2025-10-15", "close": 2.31, "volume": 849435.0}, {"date": "2025-10-16", "close": 2.18, "volume": 404581.0}, {"date": "2025-10-17", "close": 2.15, "volume": 135329.0}, {"date": "2025-10-20", "close": 2.14, "volume": 167881.0}, {"date": "2025-10-21", "close": 2.05, "volume": 64709.0}, {"date": "2025-10-22", "close": 1.98, "volume": 133030.0}, {"date": "2025-10-23", "close": 2.0, "volume": 42025.0}, {"date": "2025-10-24", "close": 2.08, "volume": 117721.0}, {"date": "2025-10-27", "close": 2.24, "volume": 92313.0}, {"date": "2025-10-28", "close": 2.23, "volume": 104668.0}, {"date": "2025-10-29", "close": 2.15, "volume": 105987.0}, {"date": "2025-10-30", "close": 2.12, "volume": 42383.0}, {"date": "2025-10-31", "close": 2.03, "volume": 67945.0}, {"date": "2025-11-03", "close": 2.0, "volume": 84544.0}, {"date": "2025-11-04", "close": 1.81, "volume": 123654.0}, {"date": "2025-11-05", "close": 1.94, "volume": 71652.0}, {"date": "2025-11-06", "close": 1.81, "volume": 86964.0}, {"date": "2025-11-07", "close": 1.95, "volume": 66156.0}, {"date": "2025-11-10", "close": 1.93, "volume": 83726.0}, {"date": "2025-11-11", "close": 1.83, "volume": 58695.0}, {"date": "2025-11-12", "close": 1.89, "volume": 65875.0}, {"date": "2025-11-13", "close": 1.79, "volume": 87793.0}, {"date": "2025-11-14", "close": 1.61, "volume": 129021.0}, {"date": "2025-11-17", "close": 1.45, "volume": 116178.0}, {"date": "2025-11-18", "close": 1.71, "volume": 136649.0}, {"date": "2025-11-19", "close": 1.76, "volume": 114348.0}, {"date": "2025-11-20", "close": 1.81, "volume": 88478.0}, {"date": "2025-11-21", "close": 1.94, "volume": 233892.0}, {"date": "2025-11-24", "close": 2.09, "volume": 198710.0}, {"date": "2025-11-25", "close": 2.08, "volume": 43507.0}, {"date": "2025-11-26", "close": 2.11, "volume": 74096.0}, {"date": "2025-11-28", "close": 2.23, "volume": 46186.0}, {"date": "2025-12-01", "close": 2.06, "volume": 87199.0}, {"date": "2025-12-02", "close": 2.1, "volume": 97747.0}, {"date": "2025-12-03", "close": 2.2, "volume": 87830.0}, {"date": "2025-12-04", "close": 2.22, "volume": 112485.0}, {"date": "2025-12-05", "close": 2.13, "volume": 131689.0}, {"date": "2025-12-08", "close": 2.39, "volume": 194883.0}, {"date": "2025-12-09", "close": 1.54, "volume": 73591910.0}, {"date": "2025-12-10", "close": 1.49, "volume": 7443110.0}, {"date": "2025-12-11", "close": 1.415, "volume": 1899396.0}, {"date": "2025-12-12", "close": 1.31, "volume": 1333594.0}, {"date": "2025-12-15", "close": 1.21, "volume": 1081005.0}, {"date": "2025-12-16", "close": 1.25, "volume": 872542.0}, {"date": "2025-12-17", "close": 1.22, "volume": 389667.0}, {"date": "2025-12-18", "close": 1.17, "volume": 561441.0}, {"date": "2025-12-19", "close": 1.2, "volume": 473941.0}, {"date": "2025-12-22", "close": 1.22, "volume": 362758.0}, {"date": "2025-12-23", "close": 1.16, "volume": 519472.0}, {"date": "2025-12-24", "close": 1.15, "volume": 561984.0}, {"date": "2025-12-26", "close": 1.06, "volume": 622171.0}, {"date": "2025-12-29", "close": 1.06, "volume": 510570.0}, {"date": "2025-12-30", "close": 1.05, "volume": 346832.0}, {"date": "2025-12-31", "close": 1.04, "volume": 439450.0}, {"date": "2026-01-02", "close": 1.1, "volume": 242624.0}, {"date": "2026-01-05", "close": 1.13, "volume": 276685.0}, {"date": "2026-01-06", "close": 1.1, "volume": 233863.0}, {"date": "2026-01-07", "close": 1.15, "volume": 285420.0}, {"date": "2026-01-08", "close": 1.08, "volume": 276852.0}, {"date": "2026-01-09", "close": 1.11, "volume": 271192.0}, {"date": "2026-01-12", "close": 1.12, "volume": 303753.0}, {"date": "2026-01-13", "close": 1.06, "volume": 274180.0}, {"date": "2026-01-14", "close": 1.1, "volume": 271153.0}, {"date": "2026-01-15", "close": 1.06, "volume": 227904.0}, {"date": "2026-01-16", "close": 1.03, "volume": 182375.0}, {"date": "2026-01-20", "close": 1.07, "volume": 542212.0}, {"date": "2026-01-21", "close": 1.08, "volume": 244324.0}, {"date": "2026-01-22", "close": 1.16, "volume": 707304.0}, {"date": "2026-01-23", "close": 1.08, "volume": 288805.0}, {"date": "2026-01-26", "close": 1.05, "volume": 209174.0}, {"date": "2026-01-27", "close": 1.06, "volume": 137526.0}, {"date": "2026-01-28", "close": 1.03, "volume": 136288.0}, {"date": "2026-01-29", "close": 1.02, "volume": 293409.0}, {"date": "2026-01-30", "close": 1.0, "volume": 221006.0}, {"date": "2026-02-02", "close": 1.01, "volume": 209843.0}, {"date": "2026-02-03", "close": 0.98, "volume": 265256.0}, {"date": "2026-02-04", "close": 0.9001, "volume": 376035.0}, {"date": "2026-02-05", "close": 0.8222, "volume": 305184.0}, {"date": "2026-02-06", "close": 0.9303, "volume": 220063.0}, {"date": "2026-02-09", "close": 0.9085, "volume": 190260.0}, {"date": "2026-02-10", "close": 0.8825, "volume": 107298.0}, {"date": "2026-02-11", "close": 0.8659, "volume": 125692.0}, {"date": "2026-02-12", "close": 0.8101, "volume": 213417.0}, {"date": "2026-02-13", "close": 0.832, "volume": 118374.0}, {"date": "2026-02-17", "close": 0.8583, "volume": 61243.0}, {"date": "2026-02-18", "close": 0.92, "volume": 199649.0}, {"date": "2026-02-19", "close": 0.89, "volume": 166975.0}, {"date": "2026-02-20", "close": 0.86, "volume": 230233.0}, {"date": "2026-02-23", "close": 0.8685, "volume": 126842.0}, {"date": "2026-02-24", "close": 0.93, "volume": 173772.0}, {"date": "2026-02-25", "close": 0.945, "volume": 118197.0}, {"date": "2026-02-26", "close": 0.981, "volume": 223125.0}, {"date": "2026-02-27", "close": 0.9439, "volume": 84273.0}, {"date": "2026-03-02", "close": 0.9309, "volume": 91620.0}, {"date": "2026-03-03", "close": 0.9508, "volume": 142445.0}, {"date": "2026-03-04", "close": 0.9524, "volume": 106000.0}, {"date": "2026-03-05", "close": 0.9381, "volume": 66576.0}, {"date": "2026-03-06", "close": 0.9649, "volume": 152583.0}, {"date": "2026-03-09", "close": 0.9727, "volume": 229390.0}, {"date": "2026-03-10", "close": 0.9933, "volume": 93889.0}, {"date": "2026-03-11", "close": 1.01, "volume": 92885.0}, {"date": "2026-03-12", "close": 0.9952, "volume": 75172.0}, {"date": "2026-03-13", "close": 0.9315, "volume": 126989.0}, {"date": "2026-03-16", "close": 0.9814, "volume": 89029.0}, {"date": "2026-03-17", "close": 0.98, "volume": 54400.0}, {"date": "2026-03-18", "close": 0.9703, "volume": 86455.0}, {"date": "2026-03-19", "close": 0.9007, "volume": 226656.0}, {"date": "2026-03-20", "close": 0.92, "volume": 189580.0}, {"date": "2026-03-23", "close": 0.9, "volume": 40822.0}, {"date": "2026-03-24", "close": 0.8613, "volume": 75113.0}, {"date": "2026-03-25", "close": 0.8811, "volume": 85850.0}, {"date": "2026-03-26", "close": 0.8814, "volume": 53465.0}, {"date": "2026-03-27", "close": 0.7901, "volume": 248780.0}, {"date": "2026-03-30", "close": 0.7718, "volume": 176010.0}, {"date": "2026-03-31", "close": 0.812, "volume": 110793.0}, {"date": "2026-04-01", "close": 0.8389, "volume": 146773.0}, {"date": "2026-04-02", "close": 0.8563, "volume": 86056.0}, {"date": "2026-04-06", "close": 0.9121, "volume": 64917.0}, {"date": "2026-04-07", "close": 0.86, "volume": 108000.0}, {"date": "2026-04-08", "close": 0.8521, "volume": 115317.0}, {"date": "2026-04-09", "close": 0.8652, "volume": 90545.0}, {"date": "2026-04-10", "close": 0.8729, "volume": 40915.0}, {"date": "2026-04-13", "close": 0.9014, "volume": 70974.0}, {"date": "2026-04-14", "close": 0.9283, "volume": 76847.0}, {"date": "2026-04-15", "close": 0.9351, "volume": 169588.0}, {"date": "2026-04-16", "close": 0.9617, "volume": 89939.0}, {"date": "2026-04-17", "close": 1.1, "volume": 946852.0}, {"date": "2026-04-20", "close": 1.14, "volume": 490146.0}, {"date": "2026-04-21", "close": 1.1, "volume": 298129.0}, {"date": "2026-04-22", "close": 1.14, "volume": 102907.0}, {"date": "2026-04-23", "close": 1.01, "volume": 270736.0}, {"date": "2026-04-24", "close": 1.09, "volume": 207013.0}, {"date": "2026-04-27", "close": 1.06, "volume": 200338.0}, {"date": "2026-04-28", "close": 0.9553, "volume": 205971.0}, {"date": "2026-04-29", "close": 0.9838, "volume": 150528.0}, {"date": "2026-04-30", "close": 0.9249, "volume": 225093.0}, {"date": "2026-05-01", "close": 1.02, "volume": 296442.0}, {"date": "2026-05-04", "close": 0.9426, "volume": 375703.0}, {"date": "2026-05-05", "close": 0.954, "volume": 61269.0}, {"date": "2026-05-06", "close": 0.9714, "volume": 108402.0}, {"date": "2026-05-07", "close": 0.9851, "volume": 157360.0}, {"date": "2026-05-08", "close": 0.9858, "volume": 58822.0}, {"date": "2026-05-11", "close": 1.02, "volume": 263126.0}, {"date": "2026-05-12", "close": 0.97, "volume": 157053.0}, {"date": "2026-05-13", "close": 0.963, "volume": 122734.0}, {"date": "2026-05-14", "close": 1.04, "volume": 572525.0}, {"date": "2026-05-15", "close": 1.01, "volume": 172075.0}, {"date": "2026-05-18", "close": 0.9401, "volume": 284946.0}, {"date": "2026-05-19", "close": 0.8804, "volume": 202726.0}, {"date": "2026-05-20", "close": 0.98, "volume": 179154.0}, {"date": "2026-05-21", "close": 0.9841, "volume": 246917.0}, {"date": "2026-05-22", "close": 0.9869, "volume": 156155.0}, {"date": "2026-05-26", "close": 0.9922, "volume": 262007.0}, {"date": "2026-05-27", "close": 1.01, "volume": 231071.0}, {"date": "2026-05-28", "close": 1.0, "volume": 133264.0}, {"date": "2026-05-29", "close": 0.9516, "volume": 173084.0}, {"date": "2026-06-01", "close": 0.9803, "volume": 278222.0}, {"date": "2026-06-02", "close": 0.9838, "volume": 263550.0}, {"date": "2026-06-03", "close": 0.9753, "volume": 148004.0}, {"date": "2026-06-04", "close": 1.0, "volume": 133570.0}, {"date": "2026-06-05", "close": 0.9654, "volume": 225637.0}, {"date": "2026-06-08", "close": 0.9416, "volume": 106851.0}, {"date": "2026-06-09", "close": 0.9057, "volume": 178428.0}, {"date": "2026-06-10", "close": 0.9601, "volume": 206584.0}, {"date": "2026-06-11", "close": 0.9845, "volume": 108553.0}, {"date": "2026-06-12", "close": 0.9602, "volume": 76628.0}, {"date": "2026-06-15", "close": 0.9672, "volume": 240172.0}, {"date": "2026-06-16", "close": 0.93, "volume": 121974.0}, {"date": "2026-06-17", "close": 0.9508, "volume": 111787.0}, {"date": "2026-06-18", "close": 0.9317, "volume": 114918.0}, {"date": "2026-06-22", "close": 0.9746, "volume": 265277.0}, {"date": "2026-06-23", "close": 0.9245, "volume": 111648.0}, {"date": "2026-06-24", "close": 1.08, "volume": 579590.0}, {"date": "2026-06-25", "close": 1.07, "volume": 294103.0}, {"date": "2026-06-26", "close": 1.09, "volume": 185413.0}, {"date": "2026-06-29", "close": 1.11, "volume": 132886.0}, {"date": "2026-06-30", "close": 1.1, "volume": 100918.0}, {"date": "2026-07-01", "close": 1.06, "volume": 75074.0}, {"date": "2026-07-02", "close": 1.07, "volume": 112681.0}, {"date": "2026-07-06", "close": 1.08, "volume": 152334.0}, {"date": "2026-07-07", "close": 1.01, "volume": 111672.0}, {"date": "2026-07-08", "close": 1.04, "volume": 94553.0}, {"date": "2026-07-09", "close": 1.0, "volume": 181287.0}, {"date": "2026-07-10", "close": 1.03, "volume": 96874.0}, {"date": "2026-07-13", "close": 0.96, "volume": 103381.0}, {"date": "2026-07-14", "close": 0.9675, "volume": 59299.0}, {"date": "2026-07-15", "close": 0.5833, "volume": 2690423.0}, {"date": "2026-07-16", "close": 0.4597, "volume": 1359155.0}, {"date": "2026-07-17", "close": 0.437, "volume": 408425.0}, {"date": "2026-07-20", "close": 0.4338, "volume": 161249.0}, {"date": "2026-07-21", "close": 0.4604, "volume": 708132.0}, {"date": "2026-07-22", "close": 0.4405, "volume": 97055.0}, {"date": "2026-07-23", "close": 0.4266, "volume": 117272.0}, {"date": "2026-07-24", "close": 0.4038, "volume": 190394.0}], "refreshing": true}