{"ticker": "GETY", "overview": {"name": "Getty Images Holdings, Inc. Class A Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "GETY", "has_prices": true, "as_of": "2026-07-24", "last": 0.4401, "prev_close": 0.429, "change": 0.011099999999999999, "change_pct": 0.02587412587412587, "session_volume": 3301325.0, "vwap_5": 0.46613704257087507, "vwap_20": 0.7004130620252426, "vwap_60": 0.9614157321082961, "vwap_250": 1.1716113771962329, "high_52w": 1.96, "low_52w": 0.429, "avg_volume_20": 6216140.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000950142-26-002432", "src": "13DG", "ticker": "GETY", "cik": "1898496", "company": "Getty Images Holdings, Inc.", "company_raw": "Getty Images Holdings, Inc.", "who": "Getty Investments LLC", "who_key": "GETTY INVESTMENTS 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": null, "country": "", "headline": "GETTY INVESTMENTS LLC moves to a 42.3% activist stake in GETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1056213/0000950142-26-002432-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "13DG-0001193125-26-368887", "src": "13DG", "ticker": "GETY", "cik": "1898496", "company": "Getty Images Holdings, Inc.", "company_raw": "Getty Images Holdings, Inc.", "who": "Getty Images Holdings, Inc.", "who_key": "Getty Images Holdings, Inc.", "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": null, "country": "", "headline": "Getty Images Holdings, Inc. moves to a 27.4% activist stake in GETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1898496/0001193125-26-368887-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002432", "src": "13DG", "ticker": "GETY", "cik": "1898496", "company": "Getty Images Holdings, Inc.", "company_raw": "Getty Images Holdings, Inc.", "who": "Getty Investments LLC", "who_key": "GETTY INVESTMENTS 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": null, "country": "", "headline": "GETTY INVESTMENTS LLC moves to a 42.3% activist stake in GETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1056213/0000950142-26-002432-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}, {"id": "13DG-0001193125-26-368887", "src": "13DG", "ticker": "GETY", "cik": "1898496", "company": "Getty Images Holdings, Inc.", "company_raw": "Getty Images Holdings, Inc.", "who": "Getty Images Holdings, Inc.", "who_key": "Getty Images Holdings, Inc.", "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": null, "country": "", "headline": "Getty Images Holdings, Inc. moves to a 27.4% activist stake in GETY", "source_url": "https://www.sec.gov/Archives/edgar/data/1898496/0001193125-26-368887-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98803}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Getty Images Holdings, Inc. Class A Common Stock", "new_value": "Getty Images Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001898496", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001898496", "applied": 1, "detected_at": "2026-10-24T19:04:46.973835"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GETY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 9.78, "volume": 33128.0}, {"date": "2021-07-28", "close": 9.79, "volume": 60283.0}, {"date": "2021-07-29", "close": 9.77, "volume": 48026.0}, {"date": "2021-07-30", "close": 9.8, "volume": 1742484.0}, {"date": "2021-08-02", "close": 9.8, "volume": 56028.0}, {"date": "2021-08-03", "close": 9.79, "volume": 232673.0}, {"date": "2021-08-04", "close": 9.77, "volume": 1775394.0}, {"date": "2021-08-05", "close": 9.77, "volume": 808054.0}, {"date": "2021-08-06", "close": 9.77, "volume": 32189.0}, {"date": "2021-08-09", "close": 9.77, "volume": 22927.0}, {"date": "2021-08-10", "close": 9.77, "volume": 380250.0}, {"date": "2021-08-11", "close": 9.78, "volume": 31458.0}, {"date": "2021-08-12", "close": 9.77, "volume": 153499.0}, {"date": "2021-08-13", "close": 9.76, "volume": 35592.0}, {"date": "2021-08-16", "close": 9.77, "volume": 67606.0}, {"date": "2021-08-17", "close": 9.78, "volume": 80397.0}, {"date": "2021-08-18", "close": 9.77, "volume": 32070.0}, {"date": "2021-08-19", "close": 9.78, "volume": 71863.0}, {"date": "2021-08-20", "close": 9.77, "volume": 62729.0}, {"date": "2021-08-23", "close": 9.81, "volume": 435086.0}, {"date": "2021-08-24", "close": 9.79, "volume": 85914.0}, {"date": "2021-08-25", "close": 9.79, "volume": 145880.0}, {"date": "2021-08-26", "close": 9.77, "volume": 13816.0}, {"date": "2021-08-27", "close": 9.78, "volume": 35306.0}, {"date": "2021-08-30", "close": 9.77, "volume": 32374.0}, {"date": "2021-08-31", "close": 9.79, "volume": 42323.0}, {"date": "2021-09-01", "close": 9.8, "volume": 440631.0}, {"date": "2021-09-02", "close": 9.8, "volume": 127464.0}, {"date": "2021-09-03", "close": 9.8, "volume": 51103.0}, {"date": "2021-09-07", "close": 9.8, "volume": 96274.0}, {"date": "2021-09-08", "close": 9.79, "volume": 162857.0}, {"date": "2021-09-09", "close": 9.8, "volume": 886314.0}, {"date": "2021-09-10", "close": 9.81, "volume": 56294.0}, {"date": "2021-09-13", "close": 9.82, "volume": 14205.0}, {"date": "2021-09-14", "close": 9.82, "volume": 1239135.0}, {"date": "2021-09-15", "close": 9.82, "volume": 566156.0}, {"date": "2021-09-16", "close": 9.83, "volume": 20385.0}, {"date": "2021-09-17", "close": 9.82, "volume": 25767.0}, {"date": "2021-09-20", "close": 9.82, "volume": 179062.0}, {"date": "2021-09-21", "close": 9.81, "volume": 365718.0}, {"date": "2021-09-22", "close": 9.82, "volume": 105517.0}, {"date": "2021-09-23", "close": 9.82, "volume": 35113.0}, {"date": "2021-09-24", "close": 9.84, "volume": 69703.0}, {"date": "2021-09-27", "close": 9.84, "volume": 19750.0}, {"date": "2021-09-28", "close": 9.83, "volume": 25808.0}, {"date": "2021-09-29", "close": 9.84, "volume": 38573.0}, {"date": "2021-09-30", "close": 9.82, "volume": 93590.0}, {"date": "2021-10-01", "close": 9.83, "volume": 35271.0}, {"date": "2021-10-04", "close": 9.83, "volume": 96738.0}, {"date": "2021-10-05", "close": 9.83, "volume": 22540.0}, {"date": "2021-10-06", "close": 9.82, "volume": 160355.0}, {"date": "2021-10-07", "close": 9.82, "volume": 31921.0}, {"date": "2021-10-08", "close": 9.85, "volume": 680996.0}, {"date": "2021-10-11", "close": 9.86, "volume": 276967.0}, {"date": "2021-10-12", "close": 9.86, "volume": 87451.0}, {"date": "2021-10-13", "close": 9.85, "volume": 141326.0}, {"date": "2021-10-14", "close": 9.86, "volume": 31867.0}, {"date": "2021-10-15", "close": 9.85, "volume": 89730.0}, {"date": "2021-10-18", "close": 9.85, "volume": 31504.0}, {"date": "2021-10-19", "close": 9.84, "volume": 170321.0}, {"date": "2021-10-20", "close": 9.83, "volume": 55391.0}, {"date": "2021-10-21", "close": 9.86, "volume": 248691.0}, {"date": "2021-10-22", "close": 9.86, "volume": 288539.0}, {"date": "2021-10-25", "close": 9.87, "volume": 15772.0}, {"date": "2021-10-26", "close": 9.85, "volume": 136076.0}, {"date": "2021-10-27", "close": 9.87, "volume": 73037.0}, {"date": "2021-10-28", "close": 9.86, "volume": 46016.0}, {"date": "2021-10-29", "close": 9.87, "volume": 97121.0}, {"date": "2021-11-01", "close": 9.88, "volume": 142523.0}, {"date": "2021-11-02", "close": 9.87, "volume": 230258.0}, {"date": "2021-11-03", "close": 9.88, "volume": 60152.0}, {"date": "2021-11-04", "close": 9.91, "volume": 29284.0}, {"date": "2021-11-05", "close": 9.89, "volume": 171697.0}, {"date": "2021-11-08", "close": 9.88, "volume": 24618.0}, {"date": "2021-11-09", "close": 9.88, "volume": 459928.0}, {"date": "2021-11-10", "close": 9.89, "volume": 344616.0}, {"date": "2021-11-11", "close": 9.88, "volume": 12222.0}, {"date": "2021-11-12", "close": 9.9, "volume": 63751.0}, {"date": "2021-11-15", "close": 9.91, "volume": 36772.0}, {"date": "2021-11-16", "close": 9.91, "volume": 91249.0}, {"date": "2021-11-17", "close": 9.89, "volume": 60942.0}, {"date": "2021-11-18", "close": 9.88, "volume": 109752.0}, {"date": "2021-11-19", "close": 9.88, "volume": 164113.0}, {"date": "2021-11-22", "close": 9.88, "volume": 98357.0}, {"date": "2021-11-23", "close": 9.89, "volume": 190621.0}, {"date": "2021-11-24", "close": 9.89, "volume": 40819.0}, {"date": "2021-11-26", "close": 9.89, "volume": 12891.0}, {"date": "2021-11-29", "close": 9.89, "volume": 614638.0}, {"date": "2021-11-30", "close": 9.89, "volume": 86864.0}, {"date": "2021-12-01", "close": 9.89, "volume": 251146.0}, {"date": "2021-12-02", "close": 9.9, "volume": 146269.0}, {"date": "2021-12-03", "close": 9.88, "volume": 31882.0}, {"date": "2021-12-06", "close": 9.88, "volume": 33155.0}, {"date": "2021-12-07", "close": 9.89, "volume": 20450.0}, {"date": "2021-12-08", "close": 9.89, "volume": 30256.0}, {"date": "2021-12-09", "close": 9.89, "volume": 54361.0}, {"date": "2021-12-10", "close": 9.88, "volume": 13295200.0}, {"date": "2021-12-13", "close": 9.89, "volume": 3943844.0}, {"date": "2021-12-14", "close": 9.87, "volume": 1230511.0}, {"date": "2021-12-15", "close": 9.86, "volume": 181835.0}, {"date": "2021-12-16", "close": 9.86, "volume": 344142.0}, {"date": "2021-12-17", "close": 9.86, "volume": 146425.0}, {"date": "2021-12-20", "close": 9.87, "volume": 254957.0}, {"date": "2021-12-21", "close": 9.85, "volume": 485668.0}, {"date": "2021-12-22", "close": 9.85, "volume": 114193.0}, {"date": "2021-12-23", "close": 9.86, "volume": 254128.0}, {"date": "2021-12-27", "close": 9.86, "volume": 999685.0}, {"date": "2021-12-28", "close": 9.94, "volume": 528858.0}, {"date": "2021-12-29", "close": 9.96, "volume": 875942.0}, {"date": "2021-12-30", "close": 9.92, "volume": 325828.0}, {"date": "2021-12-31", "close": 9.9, "volume": 264327.0}, {"date": "2022-01-03", "close": 9.93, "volume": 128426.0}, {"date": "2022-01-04", "close": 9.91, "volume": 157592.0}, {"date": "2022-01-05", "close": 9.89, "volume": 225070.0}, {"date": "2022-01-06", "close": 9.88, "volume": 26095.0}, {"date": "2022-01-07", "close": 9.91, "volume": 1850378.0}, {"date": "2022-01-10", "close": 9.9, "volume": 37259.0}, {"date": "2022-01-11", "close": 9.88, "volume": 1462378.0}, {"date": "2022-01-12", "close": 9.88, "volume": 56347.0}, {"date": "2022-01-13", "close": 9.9, "volume": 802807.0}, {"date": "2022-01-14", "close": 9.9, "volume": 18147.0}, {"date": "2022-01-18", "close": 9.92, "volume": 675593.0}, {"date": "2022-01-19", "close": 9.9, "volume": 485944.0}, {"date": "2022-01-20", "close": 9.91, "volume": 34533.0}, {"date": "2022-01-21", "close": 9.89, "volume": 170714.0}, {"date": "2022-01-24", "close": 9.89, "volume": 497707.0}, {"date": "2022-01-25", "close": 9.87, "volume": 127756.0}, {"date": "2022-01-26", "close": 9.88, "volume": 219240.0}, {"date": "2022-01-27", "close": 9.89, "volume": 154499.0}, {"date": "2022-01-28", "close": 9.89, "volume": 3361680.0}, {"date": "2022-01-31", "close": 9.89, "volume": 59976.0}, {"date": "2022-02-01", "close": 9.93, "volume": 113684.0}, {"date": "2022-02-02", "close": 9.93, "volume": 216645.0}, {"date": "2022-02-03", "close": 9.91, "volume": 10141.0}, {"date": "2022-02-04", "close": 9.91, "volume": 50934.0}, {"date": "2022-02-07", "close": 9.9, "volume": 178310.0}, {"date": "2022-02-08", "close": 9.89, "volume": 15704.0}, {"date": "2022-02-09", "close": 9.91, "volume": 93216.0}, {"date": "2022-02-10", "close": 9.9, "volume": 8108.0}, {"date": "2022-02-11", "close": 9.89, "volume": 62460.0}, {"date": "2022-02-14", "close": 9.89, "volume": 46848.0}, {"date": "2022-02-15", "close": 9.89, "volume": 41464.0}, {"date": "2022-02-16", "close": 9.89, "volume": 27663.0}, {"date": "2022-02-17", "close": 9.89, "volume": 92781.0}, {"date": "2022-02-18", "close": 9.89, "volume": 50587.0}, {"date": "2022-02-22", "close": 9.89, "volume": 84162.0}, {"date": "2022-02-23", "close": 9.88, "volume": 49523.0}, {"date": "2022-02-24", "close": 9.88, "volume": 102672.0}, {"date": "2022-02-25", "close": 9.89, "volume": 35541.0}, {"date": "2022-02-28", "close": 9.89, "volume": 211155.0}, {"date": "2022-03-01", "close": 9.9, "volume": 164395.0}, {"date": "2022-03-02", "close": 9.9, "volume": 30266.0}, {"date": "2022-03-03", "close": 9.91, "volume": 52053.0}, {"date": "2022-03-04", "close": 9.91, "volume": 10272.0}, {"date": "2022-03-07", "close": 9.91, "volume": 368956.0}, {"date": "2022-03-08", "close": 9.92, "volume": 1464629.0}, {"date": "2022-03-09", "close": 9.9, "volume": 1159633.0}, {"date": "2022-03-10", "close": 9.91, "volume": 27667.0}, {"date": "2022-03-11", "close": 9.9, "volume": 502246.0}, {"date": "2022-03-14", "close": 9.9, "volume": 437802.0}, {"date": "2022-03-15", "close": 9.9, "volume": 43190.0}, {"date": "2022-03-16", "close": 9.91, "volume": 66897.0}, {"date": "2022-03-17", "close": 9.91, "volume": 18470.0}, {"date": "2022-03-18", "close": 9.91, "volume": 370724.0}, {"date": "2022-03-21", "close": 9.91, "volume": 309445.0}, {"date": "2022-03-22", "close": 9.91, "volume": 26085.0}, {"date": "2022-03-23", "close": 9.91, "volume": 42414.0}, {"date": "2022-03-24", "close": 9.91, "volume": 43569.0}, {"date": "2022-03-25", "close": 9.91, "volume": 9586.0}, {"date": "2022-03-28", "close": 9.91, "volume": 258145.0}, {"date": "2022-03-29", "close": 9.92, "volume": 36717.0}, {"date": "2022-03-30", "close": 9.92, "volume": 22971.0}, {"date": "2022-03-31", "close": 9.92, "volume": 16182.0}, {"date": "2022-04-01", "close": 9.93, "volume": 278126.0}, {"date": "2022-04-04", "close": 9.93, "volume": 85756.0}, {"date": "2022-04-05", "close": 9.92, "volume": 37266.0}, {"date": "2022-04-06", "close": 9.92, "volume": 5825.0}, {"date": "2022-04-07", "close": 9.92, "volume": 53912.0}, {"date": "2022-04-08", "close": 9.92, "volume": 1649244.0}, {"date": "2022-04-11", "close": 9.92, "volume": 45508.0}, {"date": "2022-04-12", "close": 9.93, "volume": 203724.0}, {"date": "2022-04-13", "close": 9.93, "volume": 24791.0}, {"date": "2022-04-14", "close": 9.94, "volume": 68844.0}, {"date": "2022-04-18", "close": 9.93, "volume": 199036.0}, {"date": "2022-04-19", "close": 9.94, "volume": 51806.0}, {"date": "2022-04-20", "close": 9.94, "volume": 225618.0}, {"date": "2022-04-21", "close": 9.94, "volume": 193860.0}, {"date": "2022-04-22", "close": 9.94, "volume": 281103.0}, {"date": "2022-04-25", "close": 9.93, "volume": 1492547.0}, {"date": "2022-04-26", "close": 9.94, "volume": 2678806.0}, {"date": "2022-04-27", "close": 9.95, "volume": 576236.0}, {"date": "2022-04-28", "close": 9.94, "volume": 284230.0}, {"date": "2022-04-29", "close": 9.94, "volume": 125806.0}, {"date": "2022-05-02", "close": 9.94, "volume": 1330447.0}, {"date": "2022-05-03", "close": 9.94, "volume": 10731.0}, {"date": "2022-05-04", "close": 9.93, "volume": 590854.0}, {"date": "2022-05-05", "close": 9.94, "volume": 73903.0}, {"date": "2022-05-06", "close": 9.93, "volume": 1679283.0}, {"date": "2022-05-09", "close": 9.92, "volume": 655293.0}, {"date": "2022-05-10", "close": 9.93, "volume": 1130880.0}, {"date": "2022-05-11", "close": 9.92, "volume": 3931224.0}, {"date": "2022-05-12", "close": 9.94, "volume": 111121.0}, {"date": "2022-05-13", "close": 9.94, "volume": 61763.0}, {"date": "2022-05-16", "close": 9.94, "volume": 182973.0}, {"date": "2022-05-17", "close": 9.94, "volume": 5903.0}, {"date": "2022-05-18", "close": 9.95, "volume": 773023.0}, {"date": "2022-05-19", "close": 9.95, "volume": 269686.0}, {"date": "2022-05-20", "close": 9.95, "volume": 538298.0}, {"date": "2022-05-23", "close": 9.95, "volume": 106432.0}, {"date": "2022-05-24", "close": 9.94, "volume": 56606.0}, {"date": "2022-05-25", "close": 9.95, "volume": 46828.0}, {"date": "2022-05-26", "close": 9.95, "volume": 364264.0}, {"date": "2022-05-27", "close": 9.94, "volume": 222371.0}, {"date": "2022-05-31", "close": 9.95, "volume": 152803.0}, {"date": "2022-06-01", "close": 9.98, "volume": 347674.0}, {"date": "2022-06-02", "close": 9.95, "volume": 287587.0}, {"date": "2022-06-03", "close": 9.95, "volume": 107951.0}, {"date": "2022-06-06", "close": 9.95, "volume": 58360.0}, {"date": "2022-06-07", "close": 9.96, "volume": 15998.0}, {"date": "2022-06-08", "close": 9.96, "volume": 130392.0}, {"date": "2022-06-09", "close": 9.96, "volume": 310399.0}, {"date": "2022-06-10", "close": 9.96, "volume": 237597.0}, {"date": "2022-06-13", "close": 9.95, "volume": 1250141.0}, {"date": "2022-06-14", "close": 9.96, "volume": 66704.0}, {"date": "2022-06-15", "close": 9.96, "volume": 167102.0}, {"date": "2022-06-16", "close": 9.95, "volume": 2312603.0}, {"date": "2022-06-17", "close": 9.96, "volume": 341960.0}, {"date": "2022-06-21", "close": 9.96, "volume": 674682.0}, {"date": "2022-06-22", "close": 9.96, "volume": 1248844.0}, {"date": "2022-06-23", "close": 9.96, "volume": 6861836.0}, {"date": "2022-06-24", "close": 9.97, "volume": 312646.0}, {"date": "2022-06-27", "close": 9.98, "volume": 195925.0}, {"date": "2022-06-28", "close": 9.97, "volume": 228896.0}, {"date": "2022-06-29", "close": 9.98, "volume": 3262657.0}, {"date": "2022-06-30", "close": 9.99, "volume": 1145051.0}, {"date": "2022-07-01", "close": 9.99, "volume": 1840339.0}, {"date": "2022-07-05", "close": 9.97, "volume": 1317558.0}, {"date": "2022-07-06", "close": 9.97, "volume": 656595.0}, {"date": "2022-07-07", "close": 9.98, "volume": 300704.0}, {"date": "2022-07-08", "close": 9.98, "volume": 110744.0}, {"date": "2022-07-11", "close": 9.99, "volume": 2047375.0}, {"date": "2022-07-12", "close": 9.99, "volume": 565154.0}, {"date": "2022-07-13", "close": 10.0, "volume": 371174.0}, {"date": "2022-07-14", "close": 9.26, "volume": 1185788.0}, {"date": "2022-07-15", "close": 9.77, "volume": 214883.0}, {"date": "2022-07-18", "close": 9.72, "volume": 421616.0}, {"date": "2022-07-19", "close": 9.68, "volume": 66438.0}, {"date": "2022-07-20", "close": 8.31, "volume": 324322.0}, {"date": "2022-07-21", "close": 8.57, "volume": 137197.0}, {"date": "2022-07-22", "close": 9.35, "volume": 241239.0}, {"date": "2022-07-25", "close": 9.15, "volume": 98418.0}, {"date": "2022-07-26", "close": 9.76, "volume": 472978.0}, {"date": "2022-07-27", "close": 10.28, "volume": 251510.0}, {"date": "2022-07-28", "close": 10.5, "volume": 539043.0}, {"date": "2022-07-29", "close": 26.15, "volume": 12928290.0}, {"date": "2022-08-01", "close": 31.1, "volume": 5027303.0}, {"date": "2022-08-02", "close": 33.51, "volume": 3216628.0}, {"date": "2022-08-03", "close": 29.44, "volume": 1602215.0}, {"date": "2022-08-04", "close": 24.93, "volume": 867491.0}, {"date": "2022-08-05", "close": 25.95, "volume": 449650.0}, {"date": "2022-08-08", "close": 25.59, "volume": 245309.0}, {"date": "2022-08-09", "close": 25.32, "volume": 244139.0}, {"date": "2022-08-10", "close": 26.89, "volume": 565613.0}, {"date": "2022-08-11", "close": 31.68, "volume": 689162.0}, {"date": "2022-08-12", "close": 30.86, "volume": 383584.0}, {"date": "2022-08-15", "close": 33.93, "volume": 893854.0}, {"date": "2022-08-16", "close": 31.78, "volume": 592533.0}, {"date": "2022-08-17", "close": 31.36, "volume": 482077.0}, {"date": "2022-08-18", "close": 32.01, "volume": 263727.0}, {"date": "2022-08-19", "close": 29.29, "volume": 329377.0}, {"date": "2022-08-22", "close": 27.25, "volume": 244389.0}, {"date": "2022-08-23", "close": 27.53, "volume": 690771.0}, {"date": "2022-08-24", "close": 29.05, "volume": 708949.0}, {"date": "2022-08-25", "close": 28.49, "volume": 357915.0}, {"date": "2022-08-26", "close": 26.93, "volume": 326095.0}, {"date": "2022-08-29", "close": 20.15, "volume": 343313.0}, {"date": "2022-08-30", "close": 21.43, "volume": 536230.0}, {"date": "2022-08-31", "close": 20.25, "volume": 294355.0}, {"date": "2022-09-01", "close": 14.42, "volume": 501863.0}, {"date": "2022-09-02", "close": 14.87, "volume": 330892.0}, {"date": "2022-09-06", "close": 13.61, "volume": 394838.0}, {"date": "2022-09-07", "close": 12.76, "volume": 702037.0}, {"date": "2022-09-08", "close": 12.23, "volume": 218458.0}, {"date": "2022-09-09", "close": 12.52, "volume": 207499.0}, {"date": "2022-09-12", "close": 11.77, "volume": 216367.0}, {"date": "2022-09-13", "close": 10.89, "volume": 231338.0}, {"date": "2022-09-14", "close": 10.62, "volume": 233711.0}, {"date": "2022-09-15", "close": 13.35, "volume": 1979825.0}, {"date": "2022-09-16", "close": 8.49, "volume": 3604878.0}, {"date": "2022-09-19", "close": 8.5, "volume": 848532.0}, {"date": "2022-09-20", "close": 8.29, "volume": 560718.0}, {"date": "2022-09-21", "close": 7.99, "volume": 344146.0}, {"date": "2022-09-22", "close": 8.05, "volume": 408123.0}, {"date": "2022-09-23", "close": 8.25, "volume": 337973.0}, {"date": "2022-09-26", "close": 7.96, "volume": 196416.0}, {"date": "2022-09-27", "close": 7.96, "volume": 303249.0}, {"date": "2022-09-28", "close": 7.59, "volume": 292704.0}, {"date": "2022-09-29", "close": 7.06, "volume": 275996.0}, {"date": "2022-09-30", "close": 6.79, "volume": 243019.0}, {"date": "2022-10-03", "close": 7.12, "volume": 272121.0}, {"date": "2022-10-04", "close": 6.62, "volume": 385978.0}, {"date": "2022-10-05", "close": 6.53, "volume": 315238.0}, {"date": "2022-10-06", "close": 6.11, "volume": 319577.0}, {"date": "2022-10-07", "close": 6.11, "volume": 215716.0}, {"date": "2022-10-10", "close": 6.27, "volume": 160836.0}, {"date": "2022-10-11", "close": 6.76, "volume": 405565.0}, {"date": "2022-10-12", "close": 6.03, "volume": 347576.0}, {"date": "2022-10-13", "close": 6.18, "volume": 238876.0}, {"date": "2022-10-14", "close": 5.58, "volume": 223429.0}, {"date": "2022-10-17", "close": 5.34, "volume": 210056.0}, {"date": "2022-10-18", "close": 5.43, "volume": 266078.0}, {"date": "2022-10-19", "close": 5.55, "volume": 181355.0}, {"date": "2022-10-20", "close": 5.28, "volume": 184335.0}, {"date": "2022-10-21", "close": 4.77, "volume": 251714.0}, {"date": "2022-10-24", "close": 4.63, "volume": 151297.0}, {"date": "2022-10-25", "close": 4.64, "volume": 323261.0}, {"date": "2022-10-26", "close": 4.73, "volume": 203178.0}, {"date": "2022-10-27", "close": 4.72, "volume": 125426.0}, {"date": "2022-10-28", "close": 5.05, "volume": 218293.0}, {"date": "2022-10-31", "close": 6.8, "volume": 10620380.0}, {"date": "2022-11-01", "close": 6.0, "volume": 1445745.0}, {"date": "2022-11-02", "close": 6.05, "volume": 1506840.0}, {"date": "2022-11-03", "close": 6.23, "volume": 334456.0}, {"date": "2022-11-04", "close": 6.09, "volume": 351790.0}, {"date": "2022-11-07", "close": 5.55, "volume": 343980.0}, {"date": "2022-11-08", "close": 5.35, "volume": 339412.0}, {"date": "2022-11-09", "close": 5.49, "volume": 243524.0}, {"date": "2022-11-10", "close": 5.3, "volume": 362134.0}, {"date": "2022-11-11", "close": 5.31, "volume": 241819.0}, {"date": "2022-11-14", "close": 6.97, "volume": 5197551.0}, {"date": "2022-11-15", "close": 5.86, "volume": 1497582.0}, {"date": "2022-11-16", "close": 5.74, "volume": 464124.0}, {"date": "2022-11-17", "close": 5.47, "volume": 307568.0}, {"date": "2022-11-18", "close": 5.57, "volume": 265436.0}, {"date": "2022-11-21", "close": 5.42, "volume": 163917.0}, {"date": "2022-11-22", "close": 5.75, "volume": 314903.0}, {"date": "2022-11-23", "close": 6.06, "volume": 525149.0}, {"date": "2022-11-25", "close": 5.92, "volume": 116754.0}, {"date": "2022-11-28", "close": 6.06, "volume": 351145.0}, {"date": "2022-11-29", "close": 6.02, "volume": 401641.0}, {"date": "2022-11-30", "close": 5.87, "volume": 283552.0}, {"date": "2022-12-01", "close": 5.85, "volume": 240503.0}, {"date": "2022-12-02", "close": 5.7, "volume": 103975.0}, {"date": "2022-12-05", "close": 5.6, "volume": 172093.0}, {"date": "2022-12-06", "close": 5.31, "volume": 146746.0}, {"date": "2022-12-07", "close": 5.12, "volume": 318083.0}, {"date": "2022-12-08", "close": 5.08, "volume": 93125.0}, {"date": "2022-12-09", "close": 5.27, "volume": 127551.0}, {"date": "2022-12-12", "close": 5.19, "volume": 132594.0}, {"date": "2022-12-13", "close": 5.11, "volume": 127920.0}, {"date": "2022-12-14", "close": 5.07, "volume": 76890.0}, {"date": "2022-12-15", "close": 5.24, "volume": 149469.0}, {"date": "2022-12-16", "close": 5.03, "volume": 131313.0}, {"date": "2022-12-19", "close": 5.2, "volume": 104683.0}, {"date": "2022-12-20", "close": 5.01, "volume": 111297.0}, {"date": "2022-12-21", "close": 5.06, "volume": 223177.0}, {"date": "2022-12-22", "close": 5.01, "volume": 172330.0}, {"date": "2022-12-23", "close": 5.0, "volume": 83358.0}, {"date": "2022-12-27", "close": 5.06, "volume": 106742.0}, {"date": "2022-12-28", "close": 5.21, "volume": 144135.0}, {"date": "2022-12-29", "close": 5.39, "volume": 154869.0}, {"date": "2022-12-30", "close": 5.55, "volume": 87638.0}, {"date": "2023-01-03", "close": 5.69, "volume": 112094.0}, {"date": "2023-01-04", "close": 5.41, "volume": 155723.0}, {"date": "2023-01-05", "close": 5.1, "volume": 115209.0}, {"date": "2023-01-06", "close": 5.01, "volume": 92584.0}, {"date": "2023-01-09", "close": 5.21, "volume": 84776.0}, {"date": "2023-01-10", "close": 5.05, "volume": 101455.0}, {"date": "2023-01-11", "close": 5.1, "volume": 80746.0}, {"date": "2023-01-12", "close": 5.34, "volume": 101551.0}, {"date": "2023-01-13", "close": 5.37, "volume": 132278.0}, {"date": "2023-01-17", "close": 5.46, "volume": 88513.0}, {"date": "2023-01-18", "close": 5.3, "volume": 217329.0}, {"date": "2023-01-19", "close": 5.21, "volume": 135399.0}, {"date": "2023-01-20", "close": 5.34, "volume": 98349.0}, {"date": "2023-01-23", "close": 5.59, "volume": 262138.0}, {"date": "2023-01-24", "close": 5.49, "volume": 142553.0}, {"date": "2023-01-25", "close": 5.59, "volume": 113304.0}, {"date": "2023-01-26", "close": 5.48, "volume": 92336.0}, {"date": "2023-01-27", "close": 5.57, "volume": 72851.0}, {"date": "2023-01-30", "close": 5.44, "volume": 54618.0}, {"date": "2023-01-31", "close": 6.36, "volume": 1499999.0}, {"date": "2023-02-01", "close": 6.35, "volume": 341539.0}, {"date": "2023-02-02", "close": 6.17, "volume": 211104.0}, {"date": "2023-02-03", "close": 7.03, "volume": 797355.0}, {"date": "2023-02-06", "close": 6.93, "volume": 276907.0}, {"date": "2023-02-07", "close": 6.47, "volume": 2038578.0}, {"date": "2023-02-08", "close": 6.35, "volume": 213838.0}, {"date": "2023-02-09", "close": 6.66, "volume": 233735.0}, {"date": "2023-02-10", "close": 6.31, "volume": 161495.0}, {"date": "2023-02-13", "close": 6.32, "volume": 178808.0}, {"date": "2023-02-14", "close": 6.11, "volume": 296312.0}, {"date": "2023-02-15", "close": 6.3, "volume": 145999.0}, {"date": "2023-02-16", "close": 6.53, "volume": 127225.0}, {"date": "2023-02-17", "close": 6.42, "volume": 70406.0}, {"date": "2023-02-21", "close": 6.3, "volume": 158769.0}, {"date": "2023-02-22", "close": 6.74, "volume": 388954.0}, {"date": "2023-02-23", "close": 6.69, "volume": 264386.0}, {"date": "2023-02-24", "close": 6.47, "volume": 56071.0}, {"date": "2023-02-27", "close": 6.51, "volume": 90265.0}, {"date": "2023-02-28", "close": 6.42, "volume": 112347.0}, {"date": "2023-03-01", "close": 6.22, "volume": 65526.0}, {"date": "2023-03-02", "close": 6.14, "volume": 98554.0}, {"date": "2023-03-03", "close": 5.94, "volume": 106051.0}, {"date": "2023-03-06", "close": 5.97, "volume": 84077.0}, {"date": "2023-03-07", "close": 5.86, "volume": 58395.0}, {"date": "2023-03-08", "close": 5.44, "volume": 205374.0}, {"date": "2023-03-09", "close": 5.14, "volume": 184836.0}, {"date": "2023-03-10", "close": 4.97, "volume": 130538.0}, {"date": "2023-03-13", "close": 5.21, "volume": 259614.0}, {"date": "2023-03-14", "close": 5.03, "volume": 302638.0}, {"date": "2023-03-15", "close": 4.9, "volume": 177172.0}, {"date": "2023-03-16", "close": 4.9, "volume": 381593.0}, {"date": "2023-03-17", "close": 4.47, "volume": 325585.0}, {"date": "2023-03-20", "close": 3.56, "volume": 673830.0}, {"date": "2023-03-21", "close": 3.69, "volume": 1531556.0}, {"date": "2023-03-22", "close": 3.95, "volume": 612248.0}, {"date": "2023-03-23", "close": 4.03, "volume": 233421.0}, {"date": "2023-03-24", "close": 4.01, "volume": 466657.0}, {"date": "2023-03-27", "close": 4.2, "volume": 380879.0}, {"date": "2023-03-28", "close": 4.46, "volume": 498822.0}, {"date": "2023-03-29", "close": 4.87, "volume": 526221.0}, {"date": "2023-03-30", "close": 5.1, "volume": 286726.0}, {"date": "2023-03-31", "close": 5.09, "volume": 262860.0}, {"date": "2023-04-03", "close": 5.94, "volume": 1048483.0}, {"date": "2023-04-04", "close": 6.04, "volume": 3074408.0}, {"date": "2023-04-05", "close": 5.74, "volume": 619699.0}, {"date": "2023-04-06", "close": 6.21, "volume": 559962.0}, {"date": "2023-04-10", "close": 6.5, "volume": 326414.0}, {"date": "2023-04-11", "close": 6.23, "volume": 1537316.0}, {"date": "2023-04-12", "close": 6.25, "volume": 171490.0}, {"date": "2023-04-13", "close": 6.27, "volume": 232015.0}, {"date": "2023-04-14", "close": 6.32, "volume": 757746.0}, {"date": "2023-04-17", "close": 6.28, "volume": 432193.0}, {"date": "2023-04-18", "close": 6.41, "volume": 266579.0}, {"date": "2023-04-19", "close": 6.34, "volume": 133683.0}, {"date": "2023-04-20", "close": 5.45, "volume": 918247.0}, {"date": "2023-04-21", "close": 5.06, "volume": 466333.0}, {"date": "2023-04-24", "close": 6.63, "volume": 26731400.0}, {"date": "2023-04-25", "close": 6.32, "volume": 2284849.0}, {"date": "2023-04-26", "close": 6.3, "volume": 1182269.0}, {"date": "2023-04-27", "close": 6.54, "volume": 888007.0}, {"date": "2023-04-28", "close": 6.43, "volume": 654137.0}, {"date": "2023-05-01", "close": 6.52, "volume": 536292.0}, {"date": "2023-05-02", "close": 5.98, "volume": 598462.0}, {"date": "2023-05-03", "close": 6.02, "volume": 260219.0}, {"date": "2023-05-04", "close": 5.9, "volume": 420945.0}, {"date": "2023-05-05", "close": 5.93, "volume": 283628.0}, {"date": "2023-05-08", "close": 6.3, "volume": 520035.0}, {"date": "2023-05-09", "close": 6.43, "volume": 500056.0}, {"date": "2023-05-10", "close": 6.31, "volume": 277624.0}, {"date": "2023-05-11", "close": 6.24, "volume": 283868.0}, {"date": "2023-05-12", "close": 6.14, "volume": 952504.0}, {"date": "2023-05-15", "close": 6.13, "volume": 441029.0}, {"date": "2023-05-16", "close": 6.06, "volume": 247405.0}, {"date": "2023-05-17", "close": 6.15, "volume": 352479.0}, {"date": "2023-05-18", "close": 6.05, "volume": 295337.0}, {"date": "2023-05-19", "close": 5.84, "volume": 412115.0}, {"date": "2023-05-22", "close": 6.38, "volume": 954069.0}, {"date": "2023-05-23", "close": 6.12, "volume": 817039.0}, {"date": "2023-05-24", "close": 5.2, "volume": 1680008.0}, {"date": "2023-05-25", "close": 5.03, "volume": 1440632.0}, {"date": "2023-05-26", "close": 4.99, "volume": 520276.0}, {"date": "2023-05-30", "close": 4.75, "volume": 770822.0}, {"date": "2023-05-31", "close": 4.67, "volume": 631511.0}, {"date": "2023-06-01", "close": 4.63, "volume": 313364.0}, {"date": "2023-06-02", "close": 4.76, "volume": 900217.0}, {"date": "2023-06-05", "close": 5.57, "volume": 2599622.0}, {"date": "2023-06-06", "close": 5.58, "volume": 715037.0}, {"date": "2023-06-07", "close": 6.18, "volume": 1819482.0}, {"date": "2023-06-08", "close": 5.89, "volume": 1031951.0}, {"date": "2023-06-09", "close": 5.9, "volume": 620029.0}, {"date": "2023-06-12", "close": 5.57, "volume": 941053.0}, {"date": "2023-06-13", "close": 5.2, "volume": 972900.0}, {"date": "2023-06-14", "close": 4.94, "volume": 1125255.0}, {"date": "2023-06-15", "close": 4.89, "volume": 546170.0}, {"date": "2023-06-16", "close": 4.91, "volume": 699509.0}, {"date": "2023-06-20", "close": 5.11, "volume": 620241.0}, {"date": "2023-06-21", "close": 5.13, "volume": 378536.0}, {"date": "2023-06-22", "close": 5.12, "volume": 229531.0}, {"date": "2023-06-23", "close": 4.87, "volume": 657936.0}, {"date": "2023-06-26", "close": 4.85, "volume": 295988.0}, {"date": "2023-06-27", "close": 4.84, "volume": 263166.0}, {"date": "2023-06-28", "close": 4.93, "volume": 168784.0}, {"date": "2023-06-29", "close": 4.93, "volume": 137133.0}, {"date": "2023-06-30", "close": 4.88, "volume": 156413.0}, {"date": "2023-07-03", "close": 4.84, "volume": 97723.0}, {"date": "2023-07-05", "close": 4.9, "volume": 258869.0}, {"date": "2023-07-06", "close": 4.84, "volume": 179576.0}, {"date": "2023-07-07", "close": 4.87, "volume": 209780.0}, {"date": "2023-07-10", "close": 4.83, "volume": 290673.0}, {"date": "2023-07-11", "close": 4.9, "volume": 251979.0}, {"date": "2023-07-12", "close": 4.92, "volume": 385806.0}, {"date": "2023-07-13", "close": 4.93, "volume": 261073.0}, {"date": "2023-07-14", "close": 4.95, "volume": 167740.0}, {"date": "2023-07-17", "close": 4.91, "volume": 122338.0}, {"date": "2023-07-18", "close": 4.85, "volume": 218303.0}, {"date": "2023-07-19", "close": 4.99, "volume": 321788.0}, {"date": "2023-07-20", "close": 4.93, "volume": 202485.0}, {"date": "2023-07-21", "close": 4.83, "volume": 162781.0}, {"date": "2023-07-24", "close": 4.86, "volume": 115220.0}, {"date": "2023-07-25", "close": 4.78, "volume": 140151.0}, {"date": "2023-07-26", "close": 4.86, "volume": 86974.0}, {"date": "2023-07-27", "close": 4.77, "volume": 133816.0}, {"date": "2023-07-28", "close": 4.84, "volume": 89989.0}, {"date": "2023-07-31", "close": 4.96, "volume": 539142.0}, {"date": "2023-08-01", "close": 4.92, "volume": 226219.0}, {"date": "2023-08-02", "close": 4.8, "volume": 215204.0}, {"date": "2023-08-03", "close": 4.79, "volume": 273765.0}, {"date": "2023-08-04", "close": 4.81, "volume": 248580.0}, {"date": "2023-08-07", "close": 4.74, "volume": 321216.0}, {"date": "2023-08-08", "close": 4.7, "volume": 248783.0}, {"date": "2023-08-09", "close": 4.73, "volume": 169870.0}, {"date": "2023-08-10", "close": 4.74, "volume": 203734.0}, {"date": "2023-08-11", "close": 4.71, "volume": 180071.0}, {"date": "2023-08-14", "close": 4.55, "volume": 1150440.0}, {"date": "2023-08-15", "close": 4.25, "volume": 1008700.0}, {"date": "2023-08-16", "close": 4.16, "volume": 450696.0}, {"date": "2023-08-17", "close": 3.97, "volume": 393574.0}, {"date": "2023-08-18", "close": 4.0, "volume": 249326.0}, {"date": "2023-08-21", "close": 4.01, "volume": 146633.0}, {"date": "2023-08-22", "close": 3.97, "volume": 284207.0}, {"date": "2023-08-23", "close": 4.05, "volume": 170496.0}, {"date": "2023-08-24", "close": 4.09, "volume": 308332.0}, {"date": "2023-08-25", "close": 4.44, "volume": 316597.0}, {"date": "2023-08-28", "close": 4.43, "volume": 173049.0}, {"date": "2023-08-29", "close": 4.39, "volume": 108548.0}, {"date": "2023-08-30", "close": 4.41, "volume": 87498.0}, {"date": "2023-08-31", "close": 4.4, "volume": 95008.0}, {"date": "2023-09-01", "close": 4.4, "volume": 81632.0}, {"date": "2023-09-05", "close": 4.95, "volume": 1778001.0}, {"date": "2023-09-06", "close": 4.9, "volume": 623741.0}, {"date": "2023-09-07", "close": 4.95, "volume": 594249.0}, {"date": "2023-09-08", "close": 5.3, "volume": 1055220.0}, {"date": "2023-09-11", "close": 5.56, "volume": 814569.0}, {"date": "2023-09-12", "close": 5.58, "volume": 595385.0}, {"date": "2023-09-13", "close": 5.7, "volume": 1893193.0}, {"date": "2023-09-14", "close": 6.1, "volume": 3266811.0}, {"date": "2023-09-15", "close": 6.5, "volume": 4591143.0}, {"date": "2023-09-18", "close": 7.08, "volume": 3004175.0}, {"date": "2023-09-19", "close": 7.3, "volume": 3263490.0}, {"date": "2023-09-20", "close": 6.11, "volume": 1791157.0}, {"date": "2023-09-21", "close": 6.12, "volume": 560257.0}, {"date": "2023-09-22", "close": 5.97, "volume": 405557.0}, {"date": "2023-09-25", "close": 6.1, "volume": 200439.0}, {"date": "2023-09-26", "close": 6.26, "volume": 530453.0}, {"date": "2023-09-27", "close": 6.07, "volume": 280799.0}, {"date": "2023-09-28", "close": 6.31, "volume": 302382.0}, {"date": "2023-09-29", "close": 6.49, "volume": 333996.0}, {"date": "2023-10-02", "close": 6.4, "volume": 263942.0}, {"date": "2023-10-03", "close": 5.61, "volume": 686997.0}, {"date": "2023-10-04", "close": 5.68, "volume": 228315.0}, {"date": "2023-10-05", "close": 5.69, "volume": 213059.0}, {"date": "2023-10-06", "close": 5.85, "volume": 156645.0}, {"date": "2023-10-09", "close": 6.28, "volume": 152868.0}, {"date": "2023-10-10", "close": 6.53, "volume": 410153.0}, {"date": "2023-10-11", "close": 6.12, "volume": 251751.0}, {"date": "2023-10-12", "close": 5.96, "volume": 204334.0}, {"date": "2023-10-13", "close": 5.45, "volume": 281904.0}, {"date": "2023-10-16", "close": 5.52, "volume": 225169.0}, {"date": "2023-10-17", "close": 5.56, "volume": 181777.0}, {"date": "2023-10-18", "close": 5.29, "volume": 251281.0}, {"date": "2023-10-19", "close": 4.85, "volume": 234705.0}, {"date": "2023-10-20", "close": 4.52, "volume": 212976.0}, {"date": "2023-10-23", "close": 4.31, "volume": 297705.0}, {"date": "2023-10-24", "close": 4.52, "volume": 233906.0}, {"date": "2023-10-25", "close": 4.35, "volume": 130356.0}, {"date": "2023-10-26", "close": 4.31, "volume": 116818.0}, {"date": "2023-10-27", "close": 4.12, "volume": 165009.0}, {"date": "2023-10-30", "close": 4.22, "volume": 192510.0}, {"date": "2023-10-31", "close": 4.23, "volume": 115750.0}, {"date": "2023-11-01", "close": 4.23, "volume": 189317.0}, {"date": "2023-11-02", "close": 4.36, "volume": 137978.0}, {"date": "2023-11-03", "close": 4.61, "volume": 203336.0}, {"date": "2023-11-06", "close": 4.55, "volume": 101163.0}, {"date": "2023-11-07", "close": 4.53, "volume": 69931.0}, {"date": "2023-11-08", "close": 4.45, "volume": 85153.0}, {"date": "2023-11-09", "close": 4.48, "volume": 207296.0}, {"date": "2023-11-10", "close": 4.0, "volume": 285402.0}, {"date": "2023-11-13", "close": 4.15, "volume": 135742.0}, {"date": "2023-11-14", "close": 4.47, "volume": 533973.0}, {"date": "2023-11-15", "close": 4.4, "volume": 480535.0}, {"date": "2023-11-16", "close": 4.43, "volume": 216159.0}, {"date": "2023-11-17", "close": 4.62, "volume": 222279.0}, {"date": "2023-11-20", "close": 4.95, "volume": 352862.0}, {"date": "2023-11-21", "close": 5.24, "volume": 230487.0}, {"date": "2023-11-22", "close": 5.05, "volume": 229567.0}, {"date": "2023-11-24", "close": 5.19, "volume": 111538.0}, {"date": "2023-11-27", "close": 4.97, "volume": 235400.0}, {"date": "2023-11-28", "close": 4.82, "volume": 170488.0}, {"date": "2023-11-29", "close": 4.85, "volume": 129334.0}, {"date": "2023-11-30", "close": 4.92, "volume": 134773.0}, {"date": "2023-12-01", "close": 5.27, "volume": 292854.0}, {"date": "2023-12-04", "close": 5.25, "volume": 265592.0}, {"date": "2023-12-05", "close": 5.16, "volume": 189007.0}, {"date": "2023-12-06", "close": 5.4, "volume": 252025.0}, {"date": "2023-12-07", "close": 5.37, "volume": 224427.0}, {"date": "2023-12-08", "close": 5.37, "volume": 275240.0}, {"date": "2023-12-11", "close": 5.1, "volume": 133044.0}, {"date": "2023-12-12", "close": 4.77, "volume": 397782.0}, {"date": "2023-12-13", "close": 5.03, "volume": 295820.0}, {"date": "2023-12-14", "close": 5.0, "volume": 465957.0}, {"date": "2023-12-15", "close": 4.98, "volume": 257903.0}, {"date": "2023-12-18", "close": 4.84, "volume": 278245.0}, {"date": "2023-12-19", "close": 4.99, "volume": 250148.0}, {"date": "2023-12-20", "close": 4.92, "volume": 278164.0}, {"date": "2023-12-21", "close": 5.5, "volume": 533597.0}, {"date": "2023-12-22", "close": 5.29, "volume": 370270.0}, {"date": "2023-12-26", "close": 5.36, "volume": 203522.0}, {"date": "2023-12-27", "close": 5.31, "volume": 218594.0}, {"date": "2023-12-28", "close": 5.41, "volume": 184386.0}, {"date": "2023-12-29", "close": 5.25, "volume": 119518.0}, {"date": "2024-01-02", "close": 5.02, "volume": 108503.0}, {"date": "2024-01-03", "close": 5.01, "volume": 188831.0}, {"date": "2024-01-04", "close": 5.02, "volume": 128944.0}, {"date": "2024-01-05", "close": 5.15, "volume": 166479.0}, {"date": "2024-01-08", "close": 5.34, "volume": 200299.0}, {"date": "2024-01-09", "close": 5.21, "volume": 163171.0}, {"date": "2024-01-10", "close": 5.16, "volume": 197561.0}, {"date": "2024-01-11", "close": 5.11, "volume": 210576.0}, {"date": "2024-01-12", "close": 4.94, "volume": 144981.0}, {"date": "2024-01-16", "close": 4.67, "volume": 235993.0}, {"date": "2024-01-17", "close": 4.35, "volume": 298590.0}, {"date": "2024-01-18", "close": 4.29, "volume": 281454.0}, {"date": "2024-01-19", "close": 4.18, "volume": 331694.0}, {"date": "2024-01-22", "close": 4.27, "volume": 615732.0}, {"date": "2024-01-23", "close": 4.39, "volume": 369556.0}, {"date": "2024-01-24", "close": 4.34, "volume": 272550.0}, {"date": "2024-01-25", "close": 4.42, "volume": 178536.0}, {"date": "2024-01-26", "close": 4.63, "volume": 264463.0}, {"date": "2024-01-29", "close": 4.56, "volume": 205652.0}, {"date": "2024-01-30", "close": 4.42, "volume": 148545.0}, {"date": "2024-01-31", "close": 4.28, "volume": 135184.0}, {"date": "2024-02-01", "close": 4.36, "volume": 137531.0}, {"date": "2024-02-02", "close": 4.33, "volume": 204653.0}, {"date": "2024-02-05", "close": 4.25, "volume": 239149.0}, {"date": "2024-02-06", "close": 4.37, "volume": 431129.0}, {"date": "2024-02-07", "close": 4.43, "volume": 535647.0}, {"date": "2024-02-08", "close": 4.49, "volume": 152160.0}, {"date": "2024-02-09", "close": 4.73, "volume": 287546.0}, {"date": "2024-02-12", "close": 4.83, "volume": 177719.0}, {"date": "2024-02-13", "close": 4.36, "volume": 247211.0}, {"date": "2024-02-14", "close": 4.43, "volume": 281396.0}, {"date": "2024-02-15", "close": 4.73, "volume": 253149.0}, {"date": "2024-02-16", "close": 4.42, "volume": 184887.0}, {"date": "2024-02-20", "close": 4.37, "volume": 204537.0}, {"date": "2024-02-21", "close": 4.45, "volume": 134355.0}, {"date": "2024-02-22", "close": 4.48, "volume": 183074.0}, {"date": "2024-02-23", "close": 4.4, "volume": 214631.0}, {"date": "2024-02-26", "close": 4.59, "volume": 137876.0}, {"date": "2024-02-27", "close": 4.57, "volume": 234558.0}, {"date": "2024-02-28", "close": 4.56, "volume": 344879.0}, {"date": "2024-02-29", "close": 4.72, "volume": 208592.0}, {"date": "2024-03-01", "close": 4.68, "volume": 440507.0}, {"date": "2024-03-04", "close": 4.78, "volume": 186484.0}, {"date": "2024-03-05", "close": 4.68, "volume": 224277.0}, {"date": "2024-03-06", "close": 4.72, "volume": 114518.0}, {"date": "2024-03-07", "close": 4.8, "volume": 180633.0}, {"date": "2024-03-08", "close": 4.8, "volume": 243846.0}, {"date": "2024-03-11", "close": 4.77, "volume": 297376.0}, {"date": "2024-03-12", "close": 4.96, "volume": 375699.0}, {"date": "2024-03-13", "close": 5.6, "volume": 1454642.0}, {"date": "2024-03-14", "close": 5.15, "volume": 875633.0}, {"date": "2024-03-15", "close": 5.17, "volume": 901732.0}, {"date": "2024-03-18", "close": 4.73, "volume": 1009781.0}, {"date": "2024-03-19", "close": 4.7, "volume": 719947.0}, {"date": "2024-03-20", "close": 4.99, "volume": 1648880.0}, {"date": "2024-03-21", "close": 4.84, "volume": 1187399.0}, {"date": "2024-03-22", "close": 4.23, "volume": 1149997.0}, {"date": "2024-03-25", "close": 4.1, "volume": 1331923.0}, {"date": "2024-03-26", "close": 3.98, "volume": 688200.0}, {"date": "2024-03-27", "close": 4.26, "volume": 1333918.0}, {"date": "2024-03-28", "close": 4.15, "volume": 694260.0}, {"date": "2024-04-01", "close": 4.1, "volume": 546233.0}, {"date": "2024-04-02", "close": 4.05, "volume": 444561.0}, {"date": "2024-04-03", "close": 4.13, "volume": 539589.0}, {"date": "2024-04-04", "close": 3.97, "volume": 402218.0}, {"date": "2024-04-05", "close": 4.03, "volume": 340563.0}, {"date": "2024-04-08", "close": 4.01, "volume": 183115.0}, {"date": "2024-04-09", "close": 4.0, "volume": 351929.0}, {"date": "2024-04-10", "close": 3.94, "volume": 334406.0}, {"date": "2024-04-11", "close": 4.06, "volume": 327448.0}, {"date": "2024-04-12", "close": 3.93, "volume": 170934.0}, {"date": "2024-04-15", "close": 3.77, "volume": 435551.0}, {"date": "2024-04-16", "close": 3.82, "volume": 238740.0}, {"date": "2024-04-17", "close": 3.81, "volume": 192841.0}, {"date": "2024-04-18", "close": 3.82, "volume": 226859.0}, {"date": "2024-04-19", "close": 3.94, "volume": 277856.0}, {"date": "2024-04-22", "close": 3.87, "volume": 458739.0}, {"date": "2024-04-23", "close": 3.95, "volume": 399371.0}, {"date": "2024-04-24", "close": 4.01, "volume": 227090.0}, {"date": "2024-04-25", "close": 3.9, "volume": 312015.0}, {"date": "2024-04-26", "close": 3.92, "volume": 246581.0}, {"date": "2024-04-29", "close": 3.94, "volume": 261733.0}, {"date": "2024-04-30", "close": 3.68, "volume": 379320.0}, {"date": "2024-05-01", "close": 3.74, "volume": 303907.0}, {"date": "2024-05-02", "close": 3.79, "volume": 279841.0}, {"date": "2024-05-03", "close": 3.97, "volume": 468864.0}, {"date": "2024-05-06", "close": 4.02, "volume": 288321.0}, {"date": "2024-05-07", "close": 4.1, "volume": 429820.0}, {"date": "2024-05-08", "close": 3.78, "volume": 414488.0}, {"date": "2024-05-09", "close": 3.87, "volume": 365988.0}, {"date": "2024-05-10", "close": 3.53, "volume": 919538.0}, {"date": "2024-05-13", "close": 3.61, "volume": 387758.0}, {"date": "2024-05-14", "close": 3.79, "volume": 542001.0}, {"date": "2024-05-15", "close": 3.74, "volume": 339040.0}, {"date": "2024-05-16", "close": 3.8, "volume": 292679.0}, {"date": "2024-05-17", "close": 3.8, "volume": 348120.0}, {"date": "2024-05-20", "close": 3.71, "volume": 334912.0}, {"date": "2024-05-21", "close": 3.77, "volume": 406959.0}, {"date": "2024-05-22", "close": 3.75, "volume": 209462.0}, {"date": "2024-05-23", "close": 3.57, "volume": 469491.0}, {"date": "2024-05-24", "close": 3.41, "volume": 605390.0}, {"date": "2024-05-28", "close": 3.56, "volume": 740023.0}, {"date": "2024-05-29", "close": 3.56, "volume": 527180.0}, {"date": "2024-05-30", "close": 3.54, "volume": 480923.0}, {"date": "2024-05-31", "close": 3.59, "volume": 484126.0}, {"date": "2024-06-03", "close": 3.72, "volume": 627716.0}, {"date": "2024-06-04", "close": 3.61, "volume": 618195.0}, {"date": "2024-06-05", "close": 3.73, "volume": 711669.0}, {"date": "2024-06-06", "close": 3.75, "volume": 637527.0}, {"date": "2024-06-07", "close": 3.6, "volume": 445485.0}, {"date": "2024-06-10", "close": 3.61, "volume": 699949.0}, {"date": "2024-06-11", "close": 3.58, "volume": 377274.0}, {"date": "2024-06-12", "close": 3.77, "volume": 638450.0}, {"date": "2024-06-13", "close": 3.74, "volume": 766119.0}, {"date": "2024-06-14", "close": 3.68, "volume": 386594.0}, {"date": "2024-06-17", "close": 3.63, "volume": 472925.0}, {"date": "2024-06-18", "close": 3.59, "volume": 654058.0}, {"date": "2024-06-20", "close": 3.35, "volume": 854823.0}, {"date": "2024-06-21", "close": 3.28, "volume": 952427.0}, {"date": "2024-06-24", "close": 3.25, "volume": 555810.0}, {"date": "2024-06-25", "close": 3.05, "volume": 1300419.0}, {"date": "2024-06-26", "close": 3.1, "volume": 2370621.0}, {"date": "2024-06-27", "close": 3.18, "volume": 1166768.0}, {"date": "2024-06-28", "close": 3.26, "volume": 13752280.0}, {"date": "2024-07-01", "close": 3.31, "volume": 894860.0}, {"date": "2024-07-02", "close": 3.13, "volume": 801081.0}, {"date": "2024-07-03", "close": 3.21, "volume": 275083.0}, {"date": "2024-07-05", "close": 3.23, "volume": 629871.0}, {"date": "2024-07-08", "close": 3.13, "volume": 731701.0}, {"date": "2024-07-09", "close": 3.29, "volume": 483432.0}, {"date": "2024-07-10", "close": 3.28, "volume": 320221.0}, {"date": "2024-07-11", "close": 3.46, "volume": 656431.0}, {"date": "2024-07-12", "close": 3.55, "volume": 463856.0}, {"date": "2024-07-15", "close": 3.69, "volume": 632077.0}, {"date": "2024-07-16", "close": 3.84, "volume": 622191.0}, {"date": "2024-07-17", "close": 3.78, "volume": 535287.0}, {"date": "2024-07-18", "close": 3.64, "volume": 486533.0}, {"date": "2024-07-19", "close": 3.69, "volume": 293690.0}, {"date": "2024-07-22", "close": 3.74, "volume": 358546.0}, {"date": "2024-07-23", "close": 3.83, "volume": 514262.0}, {"date": "2024-07-24", "close": 3.69, "volume": 485616.0}, {"date": "2024-07-25", "close": 3.78, "volume": 414384.0}, {"date": "2024-07-26", "close": 3.75, "volume": 499556.0}, {"date": "2024-07-29", "close": 3.7, "volume": 258628.0}, {"date": "2024-07-30", "close": 3.75, "volume": 305520.0}, {"date": "2024-07-31", "close": 3.81, "volume": 518937.0}, {"date": "2024-08-01", "close": 3.64, "volume": 447150.0}, {"date": "2024-08-02", "close": 3.5, "volume": 597065.0}, {"date": "2024-08-05", "close": 3.31, "volume": 571658.0}, {"date": "2024-08-06", "close": 3.23, "volume": 438321.0}, {"date": "2024-08-07", "close": 3.2, "volume": 303084.0}, {"date": "2024-08-08", "close": 3.21, "volume": 638480.0}, {"date": "2024-08-09", "close": 3.28, "volume": 897068.0}, {"date": "2024-08-12", "close": 3.04, "volume": 507866.0}, {"date": "2024-08-13", "close": 3.19, "volume": 551264.0}, {"date": "2024-08-14", "close": 3.31, "volume": 399433.0}, {"date": "2024-08-15", "close": 3.33, "volume": 338103.0}, {"date": "2024-08-16", "close": 3.39, "volume": 226309.0}, {"date": "2024-08-19", "close": 3.44, "volume": 224879.0}, {"date": "2024-08-20", "close": 3.28, "volume": 295035.0}, {"date": "2024-08-21", "close": 3.31, "volume": 161435.0}, {"date": "2024-08-22", "close": 3.27, "volume": 261085.0}, {"date": "2024-08-23", "close": 3.59, "volume": 493425.0}, {"date": "2024-08-26", "close": 3.68, "volume": 258921.0}, {"date": "2024-08-27", "close": 3.72, "volume": 271152.0}, {"date": "2024-08-28", "close": 3.67, "volume": 325991.0}, {"date": "2024-08-29", "close": 3.75, "volume": 369176.0}, {"date": "2024-08-30", "close": 3.8, "volume": 218152.0}, {"date": "2024-09-03", "close": 3.69, "volume": 310032.0}, {"date": "2024-09-04", "close": 3.53, "volume": 309123.0}, {"date": "2024-09-05", "close": 3.57, "volume": 214611.0}, {"date": "2024-09-06", "close": 3.55, "volume": 281400.0}, {"date": "2024-09-09", "close": 3.42, "volume": 443351.0}, {"date": "2024-09-10", "close": 3.43, "volume": 278443.0}, {"date": "2024-09-11", "close": 3.43, "volume": 362358.0}, {"date": "2024-09-12", "close": 3.47, "volume": 205682.0}, {"date": "2024-09-13", "close": 3.53, "volume": 227157.0}, {"date": "2024-09-16", "close": 3.54, "volume": 265161.0}, {"date": "2024-09-17", "close": 3.58, "volume": 212133.0}, {"date": "2024-09-18", "close": 3.58, "volume": 285468.0}, {"date": "2024-09-19", "close": 3.7, "volume": 271150.0}, {"date": "2024-09-20", "close": 3.62, "volume": 919313.0}, {"date": "2024-09-23", "close": 3.6, "volume": 295365.0}, {"date": "2024-09-24", "close": 3.69, "volume": 327411.0}, {"date": "2024-09-25", "close": 3.75, "volume": 188799.0}, {"date": "2024-09-26", "close": 3.77, "volume": 279740.0}, {"date": "2024-09-27", "close": 3.88, "volume": 243559.0}, {"date": "2024-09-30", "close": 3.81, "volume": 209853.0}, {"date": "2024-10-01", "close": 3.69, "volume": 203072.0}, {"date": "2024-10-02", "close": 3.64, "volume": 154449.0}, {"date": "2024-10-03", "close": 3.61, "volume": 218521.0}, {"date": "2024-10-04", "close": 3.69, "volume": 199671.0}, {"date": "2024-10-07", "close": 3.66, "volume": 441679.0}, {"date": "2024-10-08", "close": 3.63, "volume": 116931.0}, {"date": "2024-10-09", "close": 3.68, "volume": 146654.0}, {"date": "2024-10-10", "close": 3.7, "volume": 234216.0}, {"date": "2024-10-11", "close": 3.77, "volume": 172815.0}, {"date": "2024-10-14", "close": 3.76, "volume": 134415.0}, {"date": "2024-10-15", "close": 3.83, "volume": 206361.0}, {"date": "2024-10-16", "close": 4.01, "volume": 327121.0}, {"date": "2024-10-17", "close": 4.02, "volume": 274223.0}, {"date": "2024-10-18", "close": 3.99, "volume": 275116.0}, {"date": "2024-10-21", "close": 3.86, "volume": 149104.0}, {"date": "2024-10-22", "close": 3.89, "volume": 194188.0}, {"date": "2024-10-23", "close": 3.9, "volume": 136207.0}, {"date": "2024-10-24", "close": 3.91, "volume": 220523.0}, {"date": "2024-10-25", "close": 3.92, "volume": 141733.0}, {"date": "2024-10-28", "close": 4.01, "volume": 223820.0}, {"date": "2024-10-29", "close": 4.02, "volume": 182878.0}, {"date": "2024-10-30", "close": 4.04, "volume": 307806.0}, {"date": "2024-10-31", "close": 4.15, "volume": 572378.0}, {"date": "2024-11-01", "close": 4.08, "volume": 272914.0}, {"date": "2024-11-04", "close": 4.01, "volume": 244338.0}, {"date": "2024-11-05", "close": 4.21, "volume": 364330.0}, {"date": "2024-11-06", "close": 4.41, "volume": 751208.0}, {"date": "2024-11-07", "close": 4.37, "volume": 446301.0}, {"date": "2024-11-08", "close": 3.45, "volume": 768847.0}, {"date": "2024-11-11", "close": 3.58, "volume": 360403.0}, {"date": "2024-11-12", "close": 3.39, "volume": 351127.0}, {"date": "2024-11-13", "close": 3.23, "volume": 306669.0}, {"date": "2024-11-14", "close": 3.18, "volume": 1439588.0}, {"date": "2024-11-15", "close": 3.1, "volume": 565447.0}, {"date": "2024-11-18", "close": 2.9, "volume": 580489.0}, {"date": "2024-11-19", "close": 2.95, "volume": 462544.0}, {"date": "2024-11-20", "close": 2.86, "volume": 355685.0}, {"date": "2024-11-21", "close": 2.81, "volume": 535913.0}, {"date": "2024-11-22", "close": 2.86, "volume": 511507.0}, {"date": "2024-11-25", "close": 2.9, "volume": 427703.0}, {"date": "2024-11-26", "close": 2.94, "volume": 589884.0}, {"date": "2024-11-27", "close": 2.93, "volume": 300862.0}, {"date": "2024-11-29", "close": 2.92, "volume": 214988.0}, {"date": "2024-12-02", "close": 3.01, "volume": 444087.0}, {"date": "2024-12-03", "close": 2.95, "volume": 276134.0}, {"date": "2024-12-04", "close": 2.94, "volume": 481481.0}, {"date": "2024-12-05", "close": 2.72, "volume": 841229.0}, {"date": "2024-12-06", "close": 2.82, "volume": 1015498.0}, {"date": "2024-12-09", "close": 2.8, "volume": 554015.0}, {"date": "2024-12-10", "close": 2.78, "volume": 768143.0}, {"date": "2024-12-11", "close": 2.77, "volume": 667457.0}, {"date": "2024-12-12", "close": 2.69, "volume": 428677.0}, {"date": "2024-12-13", "close": 2.67, "volume": 435196.0}, {"date": "2024-12-16", "close": 2.63, "volume": 484375.0}, {"date": "2024-12-17", "close": 2.57, "volume": 434685.0}, {"date": "2024-12-18", "close": 2.29, "volume": 730561.0}, {"date": "2024-12-19", "close": 2.29, "volume": 496821.0}, {"date": "2024-12-20", "close": 2.28, "volume": 758801.0}, {"date": "2024-12-23", "close": 2.23, "volume": 930699.0}, {"date": "2024-12-24", "close": 2.24, "volume": 463145.0}, {"date": "2024-12-26", "close": 2.29, "volume": 730996.0}, {"date": "2024-12-27", "close": 2.19, "volume": 511209.0}, {"date": "2024-12-30", "close": 2.1, "volume": 508552.0}, {"date": "2024-12-31", "close": 2.16, "volume": 989547.0}, {"date": "2025-01-02", "close": 2.11, "volume": 400523.0}, {"date": "2025-01-03", "close": 2.39, "volume": 8544939.0}, {"date": "2025-01-06", "close": 2.57, "volume": 1681859.0}, {"date": "2025-01-07", "close": 3.19, "volume": 65771440.0}, {"date": "2025-01-08", "close": 2.63, "volume": 12358620.0}, {"date": "2025-01-10", "close": 2.63, "volume": 3446422.0}, {"date": "2025-01-13", "close": 2.44, "volume": 4058171.0}, {"date": "2025-01-14", "close": 2.58, "volume": 4012917.0}, {"date": "2025-01-15", "close": 2.79, "volume": 3577861.0}, {"date": "2025-01-16", "close": 2.76, "volume": 2521441.0}, {"date": "2025-01-17", "close": 2.75, "volume": 2531847.0}, {"date": "2025-01-21", "close": 2.82, "volume": 1842095.0}, {"date": "2025-01-22", "close": 2.69, "volume": 2620725.0}, {"date": "2025-01-23", "close": 2.57, "volume": 2635373.0}, {"date": "2025-01-24", "close": 2.59, "volume": 2529654.0}, {"date": "2025-01-27", "close": 2.55, "volume": 1753651.0}, {"date": "2025-01-28", "close": 2.57, "volume": 2503927.0}, {"date": "2025-01-29", "close": 2.49, "volume": 1233332.0}, {"date": "2025-01-30", "close": 2.48, "volume": 1453326.0}, {"date": "2025-01-31", "close": 2.55, "volume": 1699472.0}, {"date": "2025-02-03", "close": 2.52, "volume": 1309137.0}, {"date": "2025-02-04", "close": 2.59, "volume": 1177361.0}, {"date": "2025-02-05", "close": 2.69, "volume": 1781634.0}, {"date": "2025-02-06", "close": 2.85, "volume": 5388485.0}, {"date": "2025-02-07", "close": 2.83, "volume": 1384421.0}, {"date": "2025-02-10", "close": 2.83, "volume": 1188924.0}, {"date": "2025-02-11", "close": 2.72, "volume": 722228.0}, {"date": "2025-02-12", "close": 2.66, "volume": 1282929.0}, {"date": "2025-02-13", "close": 2.72, "volume": 1152988.0}, {"date": "2025-02-14", "close": 2.64, "volume": 588403.0}, {"date": "2025-02-18", "close": 2.55, "volume": 874019.0}, {"date": "2025-02-19", "close": 2.44, "volume": 773793.0}, {"date": "2025-02-20", "close": 2.41, "volume": 733452.0}, {"date": "2025-02-21", "close": 2.33, "volume": 986609.0}, {"date": "2025-02-24", "close": 2.21, "volume": 1898663.0}, {"date": "2025-02-25", "close": 2.07, "volume": 1124855.0}, {"date": "2025-02-26", "close": 2.1, "volume": 1769070.0}, {"date": "2025-02-27", "close": 2.11, "volume": 950408.0}, {"date": "2025-02-28", "close": 2.14, "volume": 900564.0}, {"date": "2025-03-03", "close": 2.01, "volume": 1696549.0}, {"date": "2025-03-04", "close": 1.99, "volume": 647459.0}, {"date": "2025-03-05", "close": 2.02, "volume": 730446.0}, {"date": "2025-03-06", "close": 2.03, "volume": 818369.0}, {"date": "2025-03-07", "close": 2.08, "volume": 1048667.0}, {"date": "2025-03-10", "close": 2.11, "volume": 1323151.0}, {"date": "2025-03-11", "close": 2.11, "volume": 512771.0}, {"date": "2025-03-12", "close": 2.05, "volume": 723091.0}, {"date": "2025-03-13", "close": 2.0, "volume": 812948.0}, {"date": "2025-03-14", "close": 2.04, "volume": 369250.0}, {"date": "2025-03-17", "close": 2.15, "volume": 3078161.0}, {"date": "2025-03-18", "close": 2.26, "volume": 3178249.0}, {"date": "2025-03-19", "close": 2.25, "volume": 594739.0}, {"date": "2025-03-20", "close": 2.19, "volume": 623421.0}, {"date": "2025-03-21", "close": 2.19, "volume": 1439072.0}, {"date": "2025-03-24", "close": 2.2, "volume": 1392961.0}, {"date": "2025-03-25", "close": 2.06, "volume": 2499443.0}, {"date": "2025-03-26", "close": 1.97, "volume": 1121451.0}, {"date": "2025-03-27", "close": 1.93, "volume": 1299717.0}, {"date": "2025-03-28", "close": 1.79, "volume": 1133706.0}, {"date": "2025-03-31", "close": 1.73, "volume": 752862.0}, {"date": "2025-04-01", "close": 1.73, "volume": 510357.0}, {"date": "2025-04-02", "close": 1.72, "volume": 396583.0}, {"date": "2025-04-03", "close": 1.51, "volume": 1035319.0}, {"date": "2025-04-04", "close": 1.35, "volume": 1488903.0}, {"date": "2025-04-07", "close": 1.46, "volume": 3566671.0}, {"date": "2025-04-08", "close": 1.41, "volume": 2413773.0}, {"date": "2025-04-09", "close": 1.6, "volume": 1128212.0}, {"date": "2025-04-10", "close": 1.51, "volume": 1041104.0}, {"date": "2025-04-11", "close": 1.56, "volume": 832154.0}, {"date": "2025-04-14", "close": 1.61, "volume": 931526.0}, {"date": "2025-04-15", "close": 1.64, "volume": 508719.0}, {"date": "2025-04-16", "close": 1.66, "volume": 802340.0}, {"date": "2025-04-17", "close": 1.73, "volume": 607674.0}, {"date": "2025-04-21", "close": 1.82, "volume": 530232.0}, {"date": "2025-04-22", "close": 1.9, "volume": 701651.0}, {"date": "2025-04-23", "close": 1.84, "volume": 617034.0}, {"date": "2025-04-24", "close": 1.85, "volume": 417215.0}, {"date": "2025-04-25", "close": 1.96, "volume": 706519.0}, {"date": "2025-04-28", "close": 2.0, "volume": 435670.0}, {"date": "2025-04-29", "close": 1.99, "volume": 708405.0}, {"date": "2025-04-30", "close": 1.91, "volume": 432727.0}, {"date": "2025-05-01", "close": 1.92, "volume": 404941.0}, {"date": "2025-05-02", "close": 1.98, "volume": 507083.0}, {"date": "2025-05-05", "close": 1.96, "volume": 391069.0}, {"date": "2025-05-06", "close": 1.89, "volume": 400518.0}, {"date": "2025-05-07", "close": 1.85, "volume": 443414.0}, {"date": "2025-05-08", "close": 1.92, "volume": 666014.0}, {"date": "2025-05-09", "close": 1.88, "volume": 417082.0}, {"date": "2025-05-12", "close": 2.01, "volume": 942631.0}, {"date": "2025-05-13", "close": 1.81, "volume": 1784569.0}, {"date": "2025-05-14", "close": 1.82, "volume": 782546.0}, {"date": "2025-05-15", "close": 1.76, "volume": 481554.0}, {"date": "2025-05-16", "close": 1.8, "volume": 587357.0}, {"date": "2025-05-19", "close": 1.81, "volume": 871566.0}, {"date": "2025-05-20", "close": 1.81, "volume": 400697.0}, {"date": "2025-05-21", "close": 1.77, "volume": 333580.0}, {"date": "2025-05-22", "close": 1.77, "volume": 315458.0}, {"date": "2025-05-23", "close": 1.72, "volume": 219621.0}, {"date": "2025-05-27", "close": 1.77, "volume": 417910.0}, {"date": "2025-05-28", "close": 1.75, "volume": 256145.0}, {"date": "2025-05-29", "close": 1.81, "volume": 439891.0}, {"date": "2025-05-30", "close": 1.78, "volume": 374046.0}, {"date": "2025-06-02", "close": 1.74, "volume": 251773.0}, {"date": "2025-06-03", "close": 1.76, "volume": 534484.0}, {"date": "2025-06-04", "close": 1.73, "volume": 524798.0}, {"date": "2025-06-05", "close": 1.62, "volume": 648970.0}, {"date": "2025-06-06", "close": 1.66, "volume": 467448.0}, {"date": "2025-06-09", "close": 1.63, "volume": 918589.0}, {"date": "2025-06-10", "close": 1.69, "volume": 2581461.0}, {"date": "2025-06-11", "close": 1.89, "volume": 6294373.0}, {"date": "2025-06-12", "close": 1.88, "volume": 1177927.0}, {"date": "2025-06-13", "close": 1.75, "volume": 877298.0}, {"date": "2025-06-16", "close": 1.81, "volume": 435032.0}, {"date": "2025-06-17", "close": 1.73, "volume": 399247.0}, {"date": "2025-06-18", "close": 1.8, "volume": 447422.0}, {"date": "2025-06-20", "close": 1.84, "volume": 873246.0}, {"date": "2025-06-23", "close": 1.85, "volume": 974922.0}, {"date": "2025-06-24", "close": 1.77, "volume": 673641.0}, {"date": "2025-06-25", "close": 1.71, "volume": 602587.0}, {"date": "2025-06-26", "close": 1.75, "volume": 504964.0}, {"date": "2025-06-27", "close": 1.66, "volume": 4330878.0}, {"date": "2025-06-30", "close": 1.66, "volume": 807028.0}, {"date": "2025-07-01", "close": 1.75, "volume": 859001.0}, {"date": "2025-07-02", "close": 1.73, "volume": 1057027.0}, {"date": "2025-07-03", "close": 1.81, "volume": 469631.0}, {"date": "2025-07-07", "close": 1.7, "volume": 625363.0}, {"date": "2025-07-08", "close": 1.76, "volume": 412205.0}, {"date": "2025-07-09", "close": 1.79, "volume": 447837.0}, {"date": "2025-07-10", "close": 1.82, "volume": 543939.0}, {"date": "2025-07-11", "close": 1.75, "volume": 933763.0}, {"date": "2025-07-14", "close": 1.7, "volume": 768845.0}, {"date": "2025-07-15", "close": 1.66, "volume": 639606.0}, {"date": "2025-07-16", "close": 1.67, "volume": 583783.0}, {"date": "2025-07-17", "close": 1.74, "volume": 877824.0}, {"date": "2025-07-18", "close": 1.72, "volume": 919905.0}, {"date": "2025-07-21", "close": 1.86, "volume": 1494654.0}, {"date": "2025-07-22", "close": 1.96, "volume": 1112442.0}, {"date": "2025-07-23", "close": 2.01, "volume": 2680340.0}, {"date": "2025-07-24", "close": 1.93, "volume": 459294.0}, {"date": "2025-07-25", "close": 1.85, "volume": 895019.0}, {"date": "2025-07-28", "close": 1.84, "volume": 413760.0}, {"date": "2025-07-29", "close": 1.84, "volume": 579296.0}, {"date": "2025-07-30", "close": 1.79, "volume": 504213.0}, {"date": "2025-07-31", "close": 1.77, "volume": 719104.0}, {"date": "2025-08-01", "close": 1.66, "volume": 1188472.0}, {"date": "2025-08-04", "close": 1.75, "volume": 629204.0}, {"date": "2025-08-05", "close": 1.74, "volume": 612094.0}, {"date": "2025-08-06", "close": 1.85, "volume": 640991.0}, {"date": "2025-08-07", "close": 1.78, "volume": 720021.0}, {"date": "2025-08-08", "close": 1.69, "volume": 418532.0}, {"date": "2025-08-11", "close": 1.71, "volume": 959993.0}, {"date": "2025-08-12", "close": 1.67, "volume": 1310583.0}, {"date": "2025-08-13", "close": 1.83, "volume": 1359931.0}, {"date": "2025-08-14", "close": 1.79, "volume": 541291.0}, {"date": "2025-08-15", "close": 1.81, "volume": 817713.0}, {"date": "2025-08-18", "close": 1.93, "volume": 727077.0}, {"date": "2025-08-19", "close": 1.84, "volume": 528945.0}, {"date": "2025-08-20", "close": 1.83, "volume": 441423.0}, {"date": "2025-08-21", "close": 1.82, "volume": 311916.0}, {"date": "2025-08-22", "close": 1.99, "volume": 787170.0}, {"date": "2025-08-25", "close": 1.94, "volume": 335639.0}, {"date": "2025-08-26", "close": 1.91, "volume": 311759.0}, {"date": "2025-08-27", "close": 1.88, "volume": 625770.0}, {"date": "2025-08-28", "close": 1.83, "volume": 344491.0}, {"date": "2025-08-29", "close": 1.84, "volume": 359668.0}, {"date": "2025-09-02", "close": 1.77, "volume": 361424.0}, {"date": "2025-09-03", "close": 1.77, "volume": 709446.0}, {"date": "2025-09-04", "close": 1.8, "volume": 450811.0}, {"date": "2025-09-05", "close": 1.86, "volume": 555260.0}, {"date": "2025-09-08", "close": 1.9, "volume": 435778.0}, {"date": "2025-09-09", "close": 1.87, "volume": 365890.0}, {"date": "2025-09-10", "close": 1.86, "volume": 562011.0}, {"date": "2025-09-11", "close": 1.96, "volume": 447742.0}, {"date": "2025-09-12", "close": 1.95, "volume": 308496.0}, {"date": "2025-09-15", "close": 2.04, "volume": 652847.0}, {"date": "2025-09-16", "close": 2.07, "volume": 353737.0}, {"date": "2025-09-17", "close": 2.0, "volume": 521917.0}, {"date": "2025-09-18", "close": 2.04, "volume": 498140.0}, {"date": "2025-09-19", "close": 2.07, "volume": 1272851.0}, {"date": "2025-09-22", "close": 2.14, "volume": 582896.0}, {"date": "2025-09-23", "close": 2.01, "volume": 516905.0}, {"date": "2025-09-24", "close": 1.98, "volume": 478072.0}, {"date": "2025-09-25", "close": 1.96, "volume": 752518.0}, {"date": "2025-09-26", "close": 2.01, "volume": 480966.0}, {"date": "2025-09-29", "close": 1.98, "volume": 372411.0}, {"date": "2025-09-30", "close": 1.98, "volume": 287904.0}, {"date": "2025-10-01", "close": 2.07, "volume": 594664.0}, {"date": "2025-10-02", "close": 2.09, "volume": 415372.0}, {"date": "2025-10-03", "close": 2.3, "volume": 1267043.0}, {"date": "2025-10-06", "close": 2.2, "volume": 616501.0}, {"date": "2025-10-07", "close": 2.09, "volume": 582301.0}, {"date": "2025-10-08", "close": 2.31, "volume": 1045501.0}, {"date": "2025-10-09", "close": 2.21, "volume": 861314.0}, {"date": "2025-10-10", "close": 2.09, "volume": 736500.0}, {"date": "2025-10-13", "close": 2.16, "volume": 510228.0}, {"date": "2025-10-14", "close": 2.18, "volume": 876465.0}, {"date": "2025-10-15", "close": 2.36, "volume": 888054.0}, {"date": "2025-10-16", "close": 2.17, "volume": 1349463.0}, {"date": "2025-10-17", "close": 2.14, "volume": 1110784.0}, {"date": "2025-10-20", "close": 2.01, "volume": 1261572.0}, {"date": "2025-10-21", "close": 2.0, "volume": 356627.0}, {"date": "2025-10-22", "close": 2.05, "volume": 945697.0}, {"date": "2025-10-23", "close": 2.16, "volume": 998831.0}, {"date": "2025-10-24", "close": 2.09, "volume": 597665.0}, {"date": "2025-10-27", "close": 2.15, "volume": 798467.0}, {"date": "2025-10-28", "close": 2.08, "volume": 425660.0}, {"date": "2025-10-29", "close": 2.06, "volume": 850330.0}, {"date": "2025-10-30", "close": 2.01, "volume": 719103.0}, {"date": "2025-10-31", "close": 1.88, "volume": 130235500.0}, {"date": "2025-11-03", "close": 1.96, "volume": 9428126.0}, {"date": "2025-11-04", "close": 1.78, "volume": 3970465.0}, {"date": "2025-11-05", "close": 1.73, "volume": 5441537.0}, {"date": "2025-11-06", "close": 1.8, "volume": 3802070.0}, {"date": "2025-11-07", "close": 1.77, "volume": 2167010.0}, {"date": "2025-11-10", "close": 1.72, "volume": 1825922.0}, {"date": "2025-11-11", "close": 1.7, "volume": 2519943.0}, {"date": "2025-11-12", "close": 1.66, "volume": 1543004.0}, {"date": "2025-11-13", "close": 1.55, "volume": 2231451.0}, {"date": "2025-11-14", "close": 1.49, "volume": 1329900.0}, {"date": "2025-11-17", "close": 1.45, "volume": 1046930.0}, {"date": "2025-11-18", "close": 1.46, "volume": 1409268.0}, {"date": "2025-11-19", "close": 1.43, "volume": 813611.0}, {"date": "2025-11-20", "close": 1.41, "volume": 913040.0}, {"date": "2025-11-21", "close": 1.51, "volume": 932192.0}, {"date": "2025-11-24", "close": 1.5, "volume": 910996.0}, {"date": "2025-11-25", "close": 1.59, "volume": 1316015.0}, {"date": "2025-11-26", "close": 1.58, "volume": 718358.0}, {"date": "2025-11-28", "close": 1.54, "volume": 660296.0}, {"date": "2025-12-01", "close": 1.46, "volume": 1117967.0}, {"date": "2025-12-02", "close": 1.47, "volume": 821962.0}, {"date": "2025-12-03", "close": 1.46, "volume": 617418.0}, {"date": "2025-12-04", "close": 1.47, "volume": 643567.0}, {"date": "2025-12-05", "close": 1.46, "volume": 746766.0}, {"date": "2025-12-08", "close": 1.45, "volume": 1153373.0}, {"date": "2025-12-09", "close": 1.43, "volume": 1307662.0}, {"date": "2025-12-10", "close": 1.51, "volume": 2861212.0}, {"date": "2025-12-11", "close": 1.53, "volume": 1812684.0}, {"date": "2025-12-12", "close": 1.5, "volume": 743760.0}, {"date": "2025-12-15", "close": 1.49, "volume": 1655029.0}, {"date": "2025-12-16", "close": 1.53, "volume": 2311257.0}, {"date": "2025-12-17", "close": 1.35, "volume": 7060318.0}, {"date": "2025-12-18", "close": 1.36, "volume": 2607229.0}, {"date": "2025-12-19", "close": 1.26, "volume": 5659526.0}, {"date": "2025-12-22", "close": 1.31, "volume": 2142406.0}, {"date": "2025-12-23", "close": 1.26, "volume": 1504871.0}, {"date": "2025-12-24", "close": 1.28, "volume": 931204.0}, {"date": "2025-12-26", "close": 1.25, "volume": 1644325.0}, {"date": "2025-12-29", "close": 1.21, "volume": 1803237.0}, {"date": "2025-12-30", "close": 1.27, "volume": 1750321.0}, {"date": "2025-12-31", "close": 1.34, "volume": 2748493.0}, {"date": "2026-01-02", "close": 1.31, "volume": 1971040.0}, {"date": "2026-01-05", "close": 1.3, "volume": 916394.0}, {"date": "2026-01-06", "close": 1.3, "volume": 1228972.0}, {"date": "2026-01-07", "close": 1.29, "volume": 1252397.0}, {"date": "2026-01-08", "close": 1.29, "volume": 1029034.0}, {"date": "2026-01-09", "close": 1.3, "volume": 1121273.0}, {"date": "2026-01-12", "close": 1.3, "volume": 1440118.0}, {"date": "2026-01-13", "close": 1.29, "volume": 1426341.0}, {"date": "2026-01-14", "close": 1.3, "volume": 1118530.0}, {"date": "2026-01-15", "close": 1.3, "volume": 1459043.0}, {"date": "2026-01-16", "close": 1.3, "volume": 937049.0}, {"date": "2026-01-20", "close": 1.26, "volume": 1082920.0}, {"date": "2026-01-21", "close": 1.27, "volume": 1619095.0}, {"date": "2026-01-22", "close": 1.3, "volume": 725278.0}, {"date": "2026-01-23", "close": 1.27, "volume": 831592.0}, {"date": "2026-01-26", "close": 1.3, "volume": 1235546.0}, {"date": "2026-01-27", "close": 1.3, "volume": 567536.0}, {"date": "2026-01-28", "close": 1.3, "volume": 1103606.0}, {"date": "2026-01-29", "close": 1.3, "volume": 1579268.0}, {"date": "2026-01-30", "close": 1.31, "volume": 1167692.0}, {"date": "2026-02-02", "close": 1.32, "volume": 1009636.0}, {"date": "2026-02-03", "close": 1.17, "volume": 1110457.0}, {"date": "2026-02-04", "close": 1.18, "volume": 2228670.0}, {"date": "2026-02-05", "close": 1.1, "volume": 1999018.0}, {"date": "2026-02-06", "close": 1.18, "volume": 1722468.0}, {"date": "2026-02-09", "close": 1.1, "volume": 1508383.0}, {"date": "2026-02-10", "close": 1.15, "volume": 1724779.0}, {"date": "2026-02-11", "close": 1.05, "volume": 2634112.0}, {"date": "2026-02-12", "close": 1.03, "volume": 1867189.0}, {"date": "2026-02-13", "close": 1.0, "volume": 1785699.0}, {"date": "2026-02-17", "close": 0.8715, "volume": 2500050.0}, {"date": "2026-02-18", "close": 0.8252, "volume": 2165385.0}, {"date": "2026-02-19", "close": 0.742, "volume": 2882605.0}, {"date": "2026-02-20", "close": 0.7403, "volume": 2073395.0}, {"date": "2026-02-23", "close": 0.6801, "volume": 54174540.0}, {"date": "2026-02-24", "close": 0.6908, "volume": 6883916.0}, {"date": "2026-02-25", "close": 0.7046, "volume": 3481555.0}, {"date": "2026-02-26", "close": 0.7956, "volume": 3740868.0}, {"date": "2026-02-27", "close": 0.778, "volume": 2522945.0}, {"date": "2026-03-02", "close": 0.7734, "volume": 3286628.0}, {"date": "2026-03-03", "close": 0.7865, "volume": 3640191.0}, {"date": "2026-03-04", "close": 0.8994, "volume": 5042649.0}, {"date": "2026-03-05", "close": 0.8667, "volume": 1719684.0}, {"date": "2026-03-06", "close": 0.8485, "volume": 1841620.0}, {"date": "2026-03-09", "close": 0.8245, "volume": 2427933.0}, {"date": "2026-03-10", "close": 0.7459, "volume": 3602748.0}, {"date": "2026-03-11", "close": 0.7515, "volume": 1610325.0}, {"date": "2026-03-12", "close": 0.7703, "volume": 2169518.0}, {"date": "2026-03-13", "close": 0.7267, "volume": 1789124.0}, {"date": "2026-03-16", "close": 0.7604, "volume": 2219220.0}, {"date": "2026-03-17", "close": 0.8515, "volume": 6678109.0}, {"date": "2026-03-18", "close": 0.8173, "volume": 2800638.0}, {"date": "2026-03-19", "close": 0.8347, "volume": 1943655.0}, {"date": "2026-03-20", "close": 0.805, "volume": 5195540.0}, {"date": "2026-03-23", "close": 0.8115, "volume": 2405126.0}, {"date": "2026-03-24", "close": 0.7756, "volume": 1951273.0}, {"date": "2026-03-25", "close": 0.7705, "volume": 2113950.0}, {"date": "2026-03-26", "close": 0.777, "volume": 1034363.0}, {"date": "2026-03-27", "close": 0.745, "volume": 1085014.0}, {"date": "2026-03-30", "close": 0.7435, "volume": 1168091.0}, {"date": "2026-03-31", "close": 0.7934, "volume": 736052.0}, {"date": "2026-04-01", "close": 0.7716, "volume": 1442624.0}, {"date": "2026-04-02", "close": 0.7867, "volume": 752741.0}, {"date": "2026-04-06", "close": 0.8163, "volume": 726823.0}, {"date": "2026-04-07", "close": 0.8194, "volume": 752847.0}, {"date": "2026-04-08", "close": 0.8448, "volume": 1076346.0}, {"date": "2026-04-09", "close": 0.8377, "volume": 693211.0}, {"date": "2026-04-10", "close": 0.8209, "volume": 641386.0}, {"date": "2026-04-13", "close": 0.8762, "volume": 787386.0}, {"date": "2026-04-14", "close": 0.8877, "volume": 1319495.0}, {"date": "2026-04-15", "close": 0.9264, "volume": 811045.0}, {"date": "2026-04-16", "close": 0.9403, "volume": 745987.0}, {"date": "2026-04-17", "close": 0.9124, "volume": 1223139.0}, {"date": "2026-04-20", "close": 0.911, "volume": 639196.0}, {"date": "2026-04-21", "close": 0.9474, "volume": 1368912.0}, {"date": "2026-04-22", "close": 0.9761, "volume": 713701.0}, {"date": "2026-04-23", "close": 0.9203, "volume": 710613.0}, {"date": "2026-04-24", "close": 0.8927, "volume": 711878.0}, {"date": "2026-04-27", "close": 0.9001, "volume": 713259.0}, {"date": "2026-04-28", "close": 0.8725, "volume": 604661.0}, {"date": "2026-04-29", "close": 0.826, "volume": 832959.0}, {"date": "2026-04-30", "close": 0.77, "volume": 1229158.0}, {"date": "2026-05-01", "close": 0.8168, "volume": 655732.0}, {"date": "2026-05-04", "close": 0.7605, "volume": 1167998.0}, {"date": "2026-05-05", "close": 0.7601, "volume": 1370127.0}, {"date": "2026-05-06", "close": 0.798, "volume": 1696514.0}, {"date": "2026-05-07", "close": 0.834, "volume": 539874.0}, {"date": "2026-05-08", "close": 0.8362, "volume": 563900.0}, {"date": "2026-05-11", "close": 0.8096, "volume": 1941563.0}, {"date": "2026-05-12", "close": 0.758, "volume": 1357062.0}, {"date": "2026-05-13", "close": 0.73, "volume": 1623935.0}, {"date": "2026-05-14", "close": 0.7149, "volume": 977604.0}, {"date": "2026-05-15", "close": 0.8626, "volume": 7664758.0}, {"date": "2026-05-18", "close": 0.9619, "volume": 6338325.0}, {"date": "2026-05-19", "close": 0.9119, "volume": 1835837.0}, {"date": "2026-05-20", "close": 0.9987, "volume": 4159407.0}, {"date": "2026-05-21", "close": 1.04, "volume": 5346784.0}, {"date": "2026-05-22", "close": 1.07, "volume": 2040932.0}, {"date": "2026-05-26", "close": 1.1, "volume": 3767957.0}, {"date": "2026-05-27", "close": 1.16, "volume": 3277600.0}, {"date": "2026-05-28", "close": 1.12, "volume": 2307529.0}, {"date": "2026-05-29", "close": 1.04, "volume": 2333122.0}, {"date": "2026-06-01", "close": 1.0, "volume": 3279384.0}, {"date": "2026-06-02", "close": 0.8801, "volume": 4817173.0}, {"date": "2026-06-03", "close": 0.8001, "volume": 1655890.0}, {"date": "2026-06-04", "close": 0.787, "volume": 1187211.0}, {"date": "2026-06-05", "close": 0.758, "volume": 822247.0}, {"date": "2026-06-08", "close": 0.7799, "volume": 785767.0}, {"date": "2026-06-09", "close": 0.7465, "volume": 2301304.0}, {"date": "2026-06-10", "close": 0.7128, "volume": 3116572.0}, {"date": "2026-06-11", "close": 0.7594, "volume": 1812892.0}, {"date": "2026-06-12", "close": 0.74, "volume": 1518041.0}, {"date": "2026-06-15", "close": 0.7459, "volume": 1212484.0}, {"date": "2026-06-16", "close": 0.6729, "volume": 3130899.0}, {"date": "2026-06-17", "close": 0.5971, "volume": 3821273.0}, {"date": "2026-06-18", "close": 0.6051, "volume": 4021268.0}, {"date": "2026-06-22", "close": 1.15, "volume": 217877100.0}, {"date": "2026-06-23", "close": 0.93, "volume": 24142070.0}, {"date": "2026-06-24", "close": 0.94, "volume": 11788580.0}, {"date": "2026-06-25", "close": 0.9891, "volume": 9593789.0}, {"date": "2026-06-26", "close": 0.9324, "volume": 13184000.0}, {"date": "2026-06-29", "close": 0.9401, "volume": 4720235.0}, {"date": "2026-06-30", "close": 0.86, "volume": 8334177.0}, {"date": "2026-07-01", "close": 0.77, "volume": 10125390.0}, {"date": "2026-07-02", "close": 0.9039, "volume": 10036890.0}, {"date": "2026-07-06", "close": 0.9157, "volume": 6061235.0}, {"date": "2026-07-07", "close": 0.8461, "volume": 3221534.0}, {"date": "2026-07-08", "close": 0.8217, "volume": 1966650.0}, {"date": "2026-07-09", "close": 0.78, "volume": 4733937.0}, {"date": "2026-07-10", "close": 0.761, "volume": 1710315.0}, {"date": "2026-07-13", "close": 0.7034, "volume": 3149706.0}, {"date": "2026-07-14", "close": 0.6512, "volume": 3890393.0}, {"date": "2026-07-15", "close": 0.6293, "volume": 1850666.0}, {"date": "2026-07-16", "close": 0.5325, "volume": 21297710.0}, {"date": "2026-07-17", "close": 0.5161, "volume": 3350983.0}, {"date": "2026-07-20", "close": 0.5297, "volume": 3712204.0}, {"date": "2026-07-21", "close": 0.49, "volume": 4038359.0}, {"date": "2026-07-22", "close": 0.4802, "volume": 6530213.0}, {"date": "2026-07-23", "close": 0.429, "volume": 9106897.0}, {"date": "2026-07-24", "close": 0.4401, "volume": 3301325.0}], "refreshing": true}