{"ticker": "GOTU", "overview": {"name": "Gaotu Techedu Inc. American Depositary Shares", "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": "GOTU", "has_prices": true, "as_of": "2026-07-24", "last": 1.56, "prev_close": 1.6, "change": -0.040000000000000036, "change_pct": -0.025000000000000022, "session_volume": 271580.0, "vwap_5": 1.6380825207490948, "vwap_20": 1.7323286074717903, "vwap_60": 1.7136588243500908, "vwap_250": 2.5709497239456907, "high_52w": 2.83, "low_52w": 1.42, "avg_volume_20": 309192.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001798421-26-000001", "src": "13DG", "ticker": "GOTU", "cik": "1768259", "company": "Gaotu Techedu Inc.", "company_raw": "Gaotu Techedu Inc.", "who": "Xiangdong Chen", "who_key": "Chen Xiangdong", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Chen Xiangdong moves to a 52.4% passive stake in GOTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1798421/0001798421-26-000001-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180951}], "recent_buys": [], "institutional": [{"id": "13DG-0001798421-26-000001", "src": "13DG", "ticker": "GOTU", "cik": "1768259", "company": "Gaotu Techedu Inc.", "company_raw": "Gaotu Techedu Inc.", "who": "Xiangdong Chen", "who_key": "Chen Xiangdong", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Chen Xiangdong moves to a 52.4% passive stake in GOTU", "source_url": "https://www.sec.gov/Archives/edgar/data/1798421/0001798421-26-000001-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180951}], "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": "Gaotu Techedu Inc. American Depositary Shares", "new_value": "Gaotu Techedu Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001768259", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001768259", "applied": 1, "detected_at": "2026-10-24T19:05:38.852768"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GOTU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 2.89, "volume": 40548960.0}, {"date": "2021-07-28", "close": 3.62, "volume": 40238270.0}, {"date": "2021-07-29", "close": 3.32, "volume": 25712110.0}, {"date": "2021-07-30", "close": 3.19, "volume": 11500160.0}, {"date": "2021-08-02", "close": 3.09, "volume": 9736763.0}, {"date": "2021-08-03", "close": 3.71, "volume": 21733350.0}, {"date": "2021-08-04", "close": 3.31, "volume": 12246890.0}, {"date": "2021-08-05", "close": 3.34, "volume": 5652013.0}, {"date": "2021-08-06", "close": 3.18, "volume": 6939329.0}, {"date": "2021-08-09", "close": 3.41, "volume": 7242102.0}, {"date": "2021-08-10", "close": 3.28, "volume": 6508965.0}, {"date": "2021-08-11", "close": 3.19, "volume": 5801256.0}, {"date": "2021-08-12", "close": 3.07, "volume": 5105230.0}, {"date": "2021-08-13", "close": 2.91, "volume": 4482954.0}, {"date": "2021-08-16", "close": 2.72, "volume": 5622161.0}, {"date": "2021-08-17", "close": 2.99, "volume": 11369300.0}, {"date": "2021-08-18", "close": 2.8, "volume": 8233519.0}, {"date": "2021-08-19", "close": 2.38, "volume": 10315570.0}, {"date": "2021-08-20", "close": 2.47, "volume": 8257314.0}, {"date": "2021-08-23", "close": 2.34, "volume": 13205940.0}, {"date": "2021-08-24", "close": 2.79, "volume": 33079710.0}, {"date": "2021-08-25", "close": 2.61, "volume": 13148070.0}, {"date": "2021-08-26", "close": 2.53, "volume": 6500135.0}, {"date": "2021-08-27", "close": 2.39, "volume": 8615024.0}, {"date": "2021-08-30", "close": 2.69, "volume": 17059240.0}, {"date": "2021-08-31", "close": 2.88, "volume": 11957030.0}, {"date": "2021-09-01", "close": 3.15, "volume": 24478380.0}, {"date": "2021-09-02", "close": 3.1, "volume": 10236400.0}, {"date": "2021-09-03", "close": 3.15, "volume": 7607877.0}, {"date": "2021-09-07", "close": 3.28, "volume": 15978400.0}, {"date": "2021-09-08", "close": 2.86, "volume": 12748480.0}, {"date": "2021-09-09", "close": 2.85, "volume": 8228291.0}, {"date": "2021-09-10", "close": 2.64, "volume": 9679398.0}, {"date": "2021-09-13", "close": 2.63, "volume": 6904299.0}, {"date": "2021-09-14", "close": 2.48, "volume": 8227072.0}, {"date": "2021-09-15", "close": 2.43, "volume": 7472450.0}, {"date": "2021-09-16", "close": 2.51, "volume": 7588807.0}, {"date": "2021-09-17", "close": 2.54, "volume": 5053686.0}, {"date": "2021-09-20", "close": 2.33, "volume": 9086710.0}, {"date": "2021-09-21", "close": 2.46, "volume": 8553098.0}, {"date": "2021-09-22", "close": 3.1, "volume": 38854430.0}, {"date": "2021-09-23", "close": 3.09, "volume": 16579560.0}, {"date": "2021-09-24", "close": 3.1, "volume": 13102690.0}, {"date": "2021-09-27", "close": 3.15, "volume": 7081387.0}, {"date": "2021-09-28", "close": 3.06, "volume": 8194676.0}, {"date": "2021-09-29", "close": 2.8, "volume": 7187581.0}, {"date": "2021-09-30", "close": 3.07, "volume": 7975896.0}, {"date": "2021-10-01", "close": 2.96, "volume": 7043545.0}, {"date": "2021-10-04", "close": 2.76, "volume": 5979741.0}, {"date": "2021-10-05", "close": 3.05, "volume": 7740855.0}, {"date": "2021-10-06", "close": 3.3, "volume": 16152100.0}, {"date": "2021-10-07", "close": 3.34, "volume": 9678241.0}, {"date": "2021-10-08", "close": 3.36, "volume": 4727192.0}, {"date": "2021-10-11", "close": 4.01, "volume": 32023830.0}, {"date": "2021-10-12", "close": 3.75, "volume": 31323930.0}, {"date": "2021-10-13", "close": 3.84, "volume": 13704240.0}, {"date": "2021-10-14", "close": 3.65, "volume": 13649110.0}, {"date": "2021-10-15", "close": 3.31, "volume": 12680490.0}, {"date": "2021-10-18", "close": 3.24, "volume": 10777950.0}, {"date": "2021-10-19", "close": 3.63, "volume": 9149461.0}, {"date": "2021-10-20", "close": 3.68, "volume": 11116120.0}, {"date": "2021-10-21", "close": 3.6, "volume": 9599575.0}, {"date": "2021-10-22", "close": 3.35, "volume": 9058715.0}, {"date": "2021-10-25", "close": 3.26, "volume": 9413714.0}, {"date": "2021-10-26", "close": 3.09, "volume": 4823871.0}, {"date": "2021-10-27", "close": 3.0, "volume": 6133264.0}, {"date": "2021-10-28", "close": 3.03, "volume": 5856287.0}, {"date": "2021-10-29", "close": 2.94, "volume": 6023332.0}, {"date": "2021-11-01", "close": 3.08, "volume": 9214108.0}, {"date": "2021-11-02", "close": 2.95, "volume": 6675434.0}, {"date": "2021-11-03", "close": 2.96, "volume": 4726437.0}, {"date": "2021-11-04", "close": 2.85, "volume": 7551908.0}, {"date": "2021-11-05", "close": 2.86, "volume": 4328589.0}, {"date": "2021-11-08", "close": 3.14, "volume": 37552660.0}, {"date": "2021-11-09", "close": 2.89, "volume": 9372401.0}, {"date": "2021-11-10", "close": 2.91, "volume": 7087104.0}, {"date": "2021-11-11", "close": 3.32, "volume": 14213990.0}, {"date": "2021-11-12", "close": 3.13, "volume": 7117944.0}, {"date": "2021-11-15", "close": 3.07, "volume": 5522221.0}, {"date": "2021-11-16", "close": 3.14, "volume": 8621680.0}, {"date": "2021-11-17", "close": 3.09, "volume": 6114064.0}, {"date": "2021-11-18", "close": 2.89, "volume": 7771413.0}, {"date": "2021-11-19", "close": 3.04, "volume": 9491881.0}, {"date": "2021-11-22", "close": 2.92, "volume": 6491735.0}, {"date": "2021-11-23", "close": 2.86, "volume": 7681337.0}, {"date": "2021-11-24", "close": 2.92, "volume": 4426803.0}, {"date": "2021-11-26", "close": 2.82, "volume": 5315472.0}, {"date": "2021-11-29", "close": 2.76, "volume": 4058856.0}, {"date": "2021-11-30", "close": 2.67, "volume": 19681540.0}, {"date": "2021-12-01", "close": 2.4, "volume": 6621863.0}, {"date": "2021-12-02", "close": 2.38, "volume": 4773668.0}, {"date": "2021-12-03", "close": 2.09, "volume": 10935030.0}, {"date": "2021-12-06", "close": 2.08, "volume": 9916313.0}, {"date": "2021-12-07", "close": 2.18, "volume": 7022600.0}, {"date": "2021-12-08", "close": 2.42, "volume": 10600160.0}, {"date": "2021-12-09", "close": 2.49, "volume": 14352520.0}, {"date": "2021-12-10", "close": 2.52, "volume": 7584532.0}, {"date": "2021-12-13", "close": 2.24, "volume": 3955921.0}, {"date": "2021-12-14", "close": 2.4, "volume": 8807338.0}, {"date": "2021-12-15", "close": 2.13, "volume": 8820185.0}, {"date": "2021-12-16", "close": 2.02, "volume": 5136471.0}, {"date": "2021-12-17", "close": 2.02, "volume": 6453339.0}, {"date": "2021-12-20", "close": 1.93, "volume": 4257487.0}, {"date": "2021-12-21", "close": 1.97, "volume": 4896828.0}, {"date": "2021-12-22", "close": 1.89, "volume": 6822461.0}, {"date": "2021-12-23", "close": 1.93, "volume": 7160421.0}, {"date": "2021-12-27", "close": 1.83, "volume": 3369862.0}, {"date": "2021-12-28", "close": 1.75, "volume": 6576529.0}, {"date": "2021-12-29", "close": 1.56, "volume": 12698010.0}, {"date": "2021-12-30", "close": 1.89, "volume": 17600920.0}, {"date": "2021-12-31", "close": 1.94, "volume": 7383441.0}, {"date": "2022-01-03", "close": 1.92, "volume": 5298036.0}, {"date": "2022-01-04", "close": 1.76, "volume": 4947197.0}, {"date": "2022-01-05", "close": 1.62, "volume": 4386741.0}, {"date": "2022-01-06", "close": 1.65, "volume": 3594449.0}, {"date": "2022-01-07", "close": 1.65, "volume": 3168569.0}, {"date": "2022-01-10", "close": 1.65, "volume": 4251007.0}, {"date": "2022-01-11", "close": 1.76, "volume": 3210470.0}, {"date": "2022-01-12", "close": 1.83, "volume": 3518971.0}, {"date": "2022-01-13", "close": 1.65, "volume": 2811103.0}, {"date": "2022-01-14", "close": 1.81, "volume": 4987764.0}, {"date": "2022-01-18", "close": 1.99, "volume": 10145920.0}, {"date": "2022-01-19", "close": 2.03, "volume": 5512069.0}, {"date": "2022-01-20", "close": 2.15, "volume": 8255631.0}, {"date": "2022-01-21", "close": 2.25, "volume": 9183705.0}, {"date": "2022-01-24", "close": 2.19, "volume": 6632677.0}, {"date": "2022-01-25", "close": 2.07, "volume": 2442170.0}, {"date": "2022-01-26", "close": 1.81, "volume": 4999485.0}, {"date": "2022-01-27", "close": 1.66, "volume": 6835207.0}, {"date": "2022-01-28", "close": 1.72, "volume": 3389046.0}, {"date": "2022-01-31", "close": 1.87, "volume": 3806579.0}, {"date": "2022-02-01", "close": 1.87, "volume": 1689675.0}, {"date": "2022-02-02", "close": 1.83, "volume": 2274024.0}, {"date": "2022-02-03", "close": 1.8, "volume": 1951613.0}, {"date": "2022-02-04", "close": 2.02, "volume": 3521190.0}, {"date": "2022-02-07", "close": 2.07, "volume": 3609493.0}, {"date": "2022-02-08", "close": 2.12, "volume": 5691894.0}, {"date": "2022-02-09", "close": 2.38, "volume": 4927582.0}, {"date": "2022-02-10", "close": 2.26, "volume": 3305104.0}, {"date": "2022-02-11", "close": 2.22, "volume": 3151382.0}, {"date": "2022-02-14", "close": 2.05, "volume": 7778747.0}, {"date": "2022-02-15", "close": 2.46, "volume": 9068039.0}, {"date": "2022-02-16", "close": 2.47, "volume": 9412081.0}, {"date": "2022-02-17", "close": 2.19, "volume": 3525283.0}, {"date": "2022-02-18", "close": 2.18, "volume": 2363205.0}, {"date": "2022-02-22", "close": 2.02, "volume": 3596354.0}, {"date": "2022-02-23", "close": 1.91, "volume": 5708486.0}, {"date": "2022-02-24", "close": 1.89, "volume": 8538750.0}, {"date": "2022-02-25", "close": 1.82, "volume": 3630482.0}, {"date": "2022-02-28", "close": 1.75, "volume": 2914440.0}, {"date": "2022-03-01", "close": 1.66, "volume": 3755015.0}, {"date": "2022-03-02", "close": 1.61, "volume": 2866729.0}, {"date": "2022-03-03", "close": 1.53, "volume": 4386674.0}, {"date": "2022-03-04", "close": 1.39, "volume": 4978927.0}, {"date": "2022-03-07", "close": 1.44, "volume": 6512108.0}, {"date": "2022-03-08", "close": 1.57, "volume": 6475790.0}, {"date": "2022-03-09", "close": 1.94, "volume": 11424020.0}, {"date": "2022-03-10", "close": 1.7, "volume": 6059436.0}, {"date": "2022-03-11", "close": 1.54, "volume": 7929657.0}, {"date": "2022-03-14", "close": 1.4, "volume": 6601319.0}, {"date": "2022-03-15", "close": 1.44, "volume": 7205011.0}, {"date": "2022-03-16", "close": 1.89, "volume": 12022660.0}, {"date": "2022-03-17", "close": 1.84, "volume": 6735502.0}, {"date": "2022-03-18", "close": 2.24, "volume": 14665350.0}, {"date": "2022-03-21", "close": 2.15, "volume": 5681474.0}, {"date": "2022-03-22", "close": 2.3, "volume": 6375471.0}, {"date": "2022-03-23", "close": 2.23, "volume": 8795711.0}, {"date": "2022-03-24", "close": 2.18, "volume": 4191630.0}, {"date": "2022-03-25", "close": 2.02, "volume": 4543066.0}, {"date": "2022-03-28", "close": 1.97, "volume": 6671888.0}, {"date": "2022-03-29", "close": 1.98, "volume": 4237381.0}, {"date": "2022-03-30", "close": 1.8, "volume": 6107300.0}, {"date": "2022-03-31", "close": 1.72, "volume": 2956608.0}, {"date": "2022-04-01", "close": 1.75, "volume": 3333806.0}, {"date": "2022-04-04", "close": 1.95, "volume": 5921521.0}, {"date": "2022-04-05", "close": 1.9, "volume": 2059213.0}, {"date": "2022-04-06", "close": 1.82, "volume": 2873750.0}, {"date": "2022-04-07", "close": 1.74, "volume": 6792227.0}, {"date": "2022-04-08", "close": 1.73, "volume": 1865846.0}, {"date": "2022-04-11", "close": 1.65, "volume": 2399505.0}, {"date": "2022-04-12", "close": 1.67, "volume": 1733127.0}, {"date": "2022-04-13", "close": 1.62, "volume": 2142740.0}, {"date": "2022-04-14", "close": 1.56, "volume": 2960919.0}, {"date": "2022-04-18", "close": 1.55, "volume": 5154724.0}, {"date": "2022-04-19", "close": 1.61, "volume": 4142399.0}, {"date": "2022-04-20", "close": 1.54, "volume": 4860213.0}, {"date": "2022-04-21", "close": 1.45, "volume": 8921233.0}, {"date": "2022-04-22", "close": 1.52, "volume": 4327633.0}, {"date": "2022-04-25", "close": 1.5, "volume": 1676750.0}, {"date": "2022-04-26", "close": 1.45, "volume": 1370180.0}, {"date": "2022-04-27", "close": 1.5, "volume": 1434787.0}, {"date": "2022-04-28", "close": 1.49, "volume": 2522803.0}, {"date": "2022-04-29", "close": 1.59, "volume": 2948171.0}, {"date": "2022-05-02", "close": 1.7, "volume": 2161086.0}, {"date": "2022-05-03", "close": 1.68, "volume": 1567253.0}, {"date": "2022-05-04", "close": 1.76, "volume": 1623376.0}, {"date": "2022-05-05", "close": 1.58, "volume": 1833365.0}, {"date": "2022-05-06", "close": 1.48, "volume": 1777888.0}, {"date": "2022-05-09", "close": 1.32, "volume": 6253706.0}, {"date": "2022-05-10", "close": 1.34, "volume": 2038373.0}, {"date": "2022-05-11", "close": 1.29, "volume": 4215472.0}, {"date": "2022-05-12", "close": 1.31, "volume": 4183231.0}, {"date": "2022-05-13", "close": 1.38, "volume": 3137128.0}, {"date": "2022-05-16", "close": 1.35, "volume": 974325.0}, {"date": "2022-05-17", "close": 1.38, "volume": 1598887.0}, {"date": "2022-05-18", "close": 1.38, "volume": 2211568.0}, {"date": "2022-05-19", "close": 1.52, "volume": 2206558.0}, {"date": "2022-05-20", "close": 1.4, "volume": 4298811.0}, {"date": "2022-05-23", "close": 1.31, "volume": 3500688.0}, {"date": "2022-05-24", "close": 1.21, "volume": 4115891.0}, {"date": "2022-05-25", "close": 1.16, "volume": 3045108.0}, {"date": "2022-05-26", "close": 1.28, "volume": 2583095.0}, {"date": "2022-05-27", "close": 1.29, "volume": 1813430.0}, {"date": "2022-05-31", "close": 1.3, "volume": 3938262.0}, {"date": "2022-06-01", "close": 1.21, "volume": 2652286.0}, {"date": "2022-06-02", "close": 1.32, "volume": 6131078.0}, {"date": "2022-06-03", "close": 1.32, "volume": 3496584.0}, {"date": "2022-06-06", "close": 1.37, "volume": 10070630.0}, {"date": "2022-06-07", "close": 1.6, "volume": 10098830.0}, {"date": "2022-06-08", "close": 1.84, "volume": 21453430.0}, {"date": "2022-06-09", "close": 1.74, "volume": 5290608.0}, {"date": "2022-06-10", "close": 1.79, "volume": 13198990.0}, {"date": "2022-06-13", "close": 1.65, "volume": 5452987.0}, {"date": "2022-06-14", "close": 1.9, "volume": 8656138.0}, {"date": "2022-06-15", "close": 1.87, "volume": 9531156.0}, {"date": "2022-06-16", "close": 2.0, "volume": 7909874.0}, {"date": "2022-06-17", "close": 2.06, "volume": 8086080.0}, {"date": "2022-06-21", "close": 1.9, "volume": 7631964.0}, {"date": "2022-06-22", "close": 1.98, "volume": 4713062.0}, {"date": "2022-06-23", "close": 1.96, "volume": 6123769.0}, {"date": "2022-06-24", "close": 1.98, "volume": 5370713.0}, {"date": "2022-06-27", "close": 2.07, "volume": 9791189.0}, {"date": "2022-06-28", "close": 1.97, "volume": 5969310.0}, {"date": "2022-06-29", "close": 1.95, "volume": 3487833.0}, {"date": "2022-06-30", "close": 1.96, "volume": 3256294.0}, {"date": "2022-07-01", "close": 1.96, "volume": 1842507.0}, {"date": "2022-07-05", "close": 1.98, "volume": 3826016.0}, {"date": "2022-07-06", "close": 1.86, "volume": 4059979.0}, {"date": "2022-07-07", "close": 1.87, "volume": 4296245.0}, {"date": "2022-07-08", "close": 1.91, "volume": 3171216.0}, {"date": "2022-07-11", "close": 1.8, "volume": 3164687.0}, {"date": "2022-07-12", "close": 1.79, "volume": 3597765.0}, {"date": "2022-07-13", "close": 1.78, "volume": 4799036.0}, {"date": "2022-07-14", "close": 1.89, "volume": 10143790.0}, {"date": "2022-07-15", "close": 1.89, "volume": 3695058.0}, {"date": "2022-07-18", "close": 1.86, "volume": 2625463.0}, {"date": "2022-07-19", "close": 1.94, "volume": 2490618.0}, {"date": "2022-07-20", "close": 2.0, "volume": 1679583.0}, {"date": "2022-07-21", "close": 1.93, "volume": 1356705.0}, {"date": "2022-07-22", "close": 1.83, "volume": 1182089.0}, {"date": "2022-07-25", "close": 1.86, "volume": 1484122.0}, {"date": "2022-07-26", "close": 1.74, "volume": 2076702.0}, {"date": "2022-07-27", "close": 1.81, "volume": 2174808.0}, {"date": "2022-07-28", "close": 1.87, "volume": 2597329.0}, {"date": "2022-07-29", "close": 1.71, "volume": 2702338.0}, {"date": "2022-08-01", "close": 1.62, "volume": 2186877.0}, {"date": "2022-08-02", "close": 1.63, "volume": 3270446.0}, {"date": "2022-08-03", "close": 1.62, "volume": 1535709.0}, {"date": "2022-08-04", "close": 1.67, "volume": 1670401.0}, {"date": "2022-08-05", "close": 1.68, "volume": 3539378.0}, {"date": "2022-08-08", "close": 1.61, "volume": 1780336.0}, {"date": "2022-08-09", "close": 1.52, "volume": 1731961.0}, {"date": "2022-08-10", "close": 1.59, "volume": 3270240.0}, {"date": "2022-08-11", "close": 1.59, "volume": 3457646.0}, {"date": "2022-08-12", "close": 1.6, "volume": 689692.0}, {"date": "2022-08-15", "close": 1.59, "volume": 1078632.0}, {"date": "2022-08-16", "close": 1.55, "volume": 1446272.0}, {"date": "2022-08-17", "close": 1.54, "volume": 1140561.0}, {"date": "2022-08-18", "close": 1.51, "volume": 1698076.0}, {"date": "2022-08-19", "close": 1.42, "volume": 1326657.0}, {"date": "2022-08-22", "close": 1.45, "volume": 1666239.0}, {"date": "2022-08-23", "close": 1.48, "volume": 1453752.0}, {"date": "2022-08-24", "close": 1.53, "volume": 952166.0}, {"date": "2022-08-25", "close": 1.6, "volume": 1744019.0}, {"date": "2022-08-26", "close": 1.62, "volume": 2468186.0}, {"date": "2022-08-29", "close": 1.81, "volume": 5733360.0}, {"date": "2022-08-30", "close": 1.75, "volume": 4820197.0}, {"date": "2022-08-31", "close": 1.76, "volume": 1870279.0}, {"date": "2022-09-01", "close": 1.68, "volume": 1613702.0}, {"date": "2022-09-02", "close": 1.57, "volume": 2280966.0}, {"date": "2022-09-06", "close": 1.49, "volume": 1542232.0}, {"date": "2022-09-07", "close": 1.63, "volume": 3682458.0}, {"date": "2022-09-08", "close": 1.6, "volume": 3586062.0}, {"date": "2022-09-09", "close": 1.63, "volume": 1659392.0}, {"date": "2022-09-12", "close": 1.61, "volume": 1184330.0}, {"date": "2022-09-13", "close": 1.53, "volume": 1487986.0}, {"date": "2022-09-14", "close": 1.53, "volume": 1270399.0}, {"date": "2022-09-15", "close": 1.51, "volume": 984138.0}, {"date": "2022-09-16", "close": 1.4, "volume": 1332560.0}, {"date": "2022-09-19", "close": 1.36, "volume": 1154295.0}, {"date": "2022-09-20", "close": 1.3, "volume": 1396516.0}, {"date": "2022-09-21", "close": 1.24, "volume": 2460822.0}, {"date": "2022-09-22", "close": 1.16, "volume": 2416936.0}, {"date": "2022-09-23", "close": 1.16, "volume": 1231902.0}, {"date": "2022-09-26", "close": 1.22, "volume": 1720946.0}, {"date": "2022-09-27", "close": 1.22, "volume": 1239856.0}, {"date": "2022-09-28", "close": 1.24, "volume": 817079.0}, {"date": "2022-09-29", "close": 1.18, "volume": 1081399.0}, {"date": "2022-09-30", "close": 1.21, "volume": 959221.0}, {"date": "2022-10-03", "close": 1.23, "volume": 672242.0}, {"date": "2022-10-04", "close": 1.31, "volume": 1404860.0}, {"date": "2022-10-05", "close": 1.28, "volume": 710799.0}, {"date": "2022-10-06", "close": 1.27, "volume": 731887.0}, {"date": "2022-10-07", "close": 1.18, "volume": 831217.0}, {"date": "2022-10-10", "close": 1.13, "volume": 1584535.0}, {"date": "2022-10-11", "close": 1.11, "volume": 1216900.0}, {"date": "2022-10-12", "close": 1.12, "volume": 956431.0}, {"date": "2022-10-13", "close": 1.09, "volume": 948006.0}, {"date": "2022-10-14", "close": 1.05, "volume": 770229.0}, {"date": "2022-10-17", "close": 1.1, "volume": 1359673.0}, {"date": "2022-10-18", "close": 1.06, "volume": 649251.0}, {"date": "2022-10-19", "close": 0.9101, "volume": 3962575.0}, {"date": "2022-10-20", "close": 0.9, "volume": 3548358.0}, {"date": "2022-10-21", "close": 0.8554, "volume": 1451768.0}, {"date": "2022-10-24", "close": 0.74, "volume": 3783619.0}, {"date": "2022-10-25", "close": 0.751, "volume": 1755538.0}, {"date": "2022-10-26", "close": 0.7799, "volume": 3344699.0}, {"date": "2022-10-27", "close": 0.6847, "volume": 3767282.0}, {"date": "2022-10-28", "close": 0.6807, "volume": 1729861.0}, {"date": "2022-10-31", "close": 0.6609, "volume": 1784003.0}, {"date": "2022-11-01", "close": 0.65, "volume": 2289799.0}, {"date": "2022-11-02", "close": 0.707, "volume": 3532760.0}, {"date": "2022-11-03", "close": 0.76, "volume": 7006527.0}, {"date": "2022-11-04", "close": 0.7901, "volume": 2732179.0}, {"date": "2022-11-07", "close": 0.732, "volume": 1247739.0}, {"date": "2022-11-08", "close": 0.7409, "volume": 580292.0}, {"date": "2022-11-09", "close": 0.682, "volume": 1416302.0}, {"date": "2022-11-10", "close": 0.73, "volume": 1121844.0}, {"date": "2022-11-11", "close": 0.7457, "volume": 2448317.0}, {"date": "2022-11-14", "close": 0.8888, "volume": 4016789.0}, {"date": "2022-11-15", "close": 1.12, "volume": 5498952.0}, {"date": "2022-11-16", "close": 0.9133, "volume": 6767302.0}, {"date": "2022-11-17", "close": 1.1, "volume": 6525858.0}, {"date": "2022-11-18", "close": 1.09, "volume": 5360844.0}, {"date": "2022-11-21", "close": 1.06, "volume": 3501209.0}, {"date": "2022-11-22", "close": 1.08, "volume": 6088030.0}, {"date": "2022-11-23", "close": 1.06, "volume": 1773230.0}, {"date": "2022-11-25", "close": 1.05, "volume": 1812293.0}, {"date": "2022-11-28", "close": 1.06, "volume": 1396730.0}, {"date": "2022-11-29", "close": 1.13, "volume": 2992693.0}, {"date": "2022-11-30", "close": 1.29, "volume": 10780950.0}, {"date": "2022-12-01", "close": 1.26, "volume": 1378138.0}, {"date": "2022-12-02", "close": 1.4, "volume": 3079122.0}, {"date": "2022-12-05", "close": 1.41, "volume": 4719254.0}, {"date": "2022-12-06", "close": 1.49, "volume": 2071563.0}, {"date": "2022-12-07", "close": 1.48, "volume": 1867603.0}, {"date": "2022-12-08", "close": 1.67, "volume": 5515180.0}, {"date": "2022-12-09", "close": 1.73, "volume": 12087090.0}, {"date": "2022-12-12", "close": 1.67, "volume": 4590073.0}, {"date": "2022-12-13", "close": 1.85, "volume": 4162584.0}, {"date": "2022-12-14", "close": 2.18, "volume": 9891587.0}, {"date": "2022-12-15", "close": 2.58, "volume": 17052840.0}, {"date": "2022-12-16", "close": 3.12, "volume": 25214020.0}, {"date": "2022-12-19", "close": 3.24, "volume": 22021680.0}, {"date": "2022-12-20", "close": 3.08, "volume": 13451020.0}, {"date": "2022-12-21", "close": 3.84, "volume": 21149540.0}, {"date": "2022-12-22", "close": 3.93, "volume": 19182550.0}, {"date": "2022-12-23", "close": 3.67, "volume": 10054770.0}, {"date": "2022-12-27", "close": 3.3, "volume": 9263112.0}, {"date": "2022-12-28", "close": 2.83, "volume": 10492440.0}, {"date": "2022-12-29", "close": 2.59, "volume": 15485390.0}, {"date": "2022-12-30", "close": 2.36, "volume": 5922313.0}, {"date": "2023-01-03", "close": 2.9, "volume": 9112575.0}, {"date": "2023-01-04", "close": 3.2, "volume": 7292215.0}, {"date": "2023-01-05", "close": 3.31, "volume": 4613334.0}, {"date": "2023-01-06", "close": 3.53, "volume": 5335157.0}, {"date": "2023-01-09", "close": 3.29, "volume": 12781120.0}, {"date": "2023-01-10", "close": 3.67, "volume": 7885188.0}, {"date": "2023-01-11", "close": 3.36, "volume": 5223875.0}, {"date": "2023-01-12", "close": 3.37, "volume": 3172687.0}, {"date": "2023-01-13", "close": 3.81, "volume": 9686933.0}, {"date": "2023-01-17", "close": 3.64, "volume": 5252026.0}, {"date": "2023-01-18", "close": 3.46, "volume": 5858631.0}, {"date": "2023-01-19", "close": 3.78, "volume": 4095755.0}, {"date": "2023-01-20", "close": 3.79, "volume": 3805123.0}, {"date": "2023-01-23", "close": 4.15, "volume": 9244509.0}, {"date": "2023-01-24", "close": 4.38, "volume": 5156378.0}, {"date": "2023-01-25", "close": 4.07, "volume": 5619000.0}, {"date": "2023-01-26", "close": 3.75, "volume": 8124328.0}, {"date": "2023-01-27", "close": 4.07, "volume": 5335168.0}, {"date": "2023-01-30", "close": 3.73, "volume": 3784558.0}, {"date": "2023-01-31", "close": 3.97, "volume": 3845271.0}, {"date": "2023-02-01", "close": 4.21, "volume": 5124134.0}, {"date": "2023-02-02", "close": 4.15, "volume": 3321004.0}, {"date": "2023-02-03", "close": 3.7, "volume": 4539971.0}, {"date": "2023-02-06", "close": 3.33, "volume": 7488011.0}, {"date": "2023-02-07", "close": 3.4, "volume": 4075828.0}, {"date": "2023-02-08", "close": 3.3, "volume": 2583888.0}, {"date": "2023-02-09", "close": 3.22, "volume": 3168395.0}, {"date": "2023-02-10", "close": 3.03, "volume": 6274930.0}, {"date": "2023-02-13", "close": 3.48, "volume": 4945327.0}, {"date": "2023-02-14", "close": 3.86, "volume": 5686781.0}, {"date": "2023-02-15", "close": 4.01, "volume": 3495479.0}, {"date": "2023-02-16", "close": 4.01, "volume": 3252874.0}, {"date": "2023-02-17", "close": 3.76, "volume": 3087926.0}, {"date": "2023-02-21", "close": 3.42, "volume": 2541723.0}, {"date": "2023-02-22", "close": 3.43, "volume": 3978702.0}, {"date": "2023-02-23", "close": 3.36, "volume": 2789509.0}, {"date": "2023-02-24", "close": 3.29, "volume": 2711579.0}, {"date": "2023-02-27", "close": 3.51, "volume": 2820386.0}, {"date": "2023-02-28", "close": 3.35, "volume": 5150580.0}, {"date": "2023-03-01", "close": 3.48, "volume": 2942136.0}, {"date": "2023-03-02", "close": 4.39, "volume": 16585700.0}, {"date": "2023-03-03", "close": 5.16, "volume": 19795390.0}, {"date": "2023-03-06", "close": 4.99, "volume": 5315763.0}, {"date": "2023-03-07", "close": 5.26, "volume": 10057770.0}, {"date": "2023-03-08", "close": 4.97, "volume": 4581325.0}, {"date": "2023-03-09", "close": 4.57, "volume": 4413651.0}, {"date": "2023-03-10", "close": 4.61, "volume": 3235487.0}, {"date": "2023-03-13", "close": 4.73, "volume": 3450069.0}, {"date": "2023-03-14", "close": 4.34, "volume": 12703030.0}, {"date": "2023-03-15", "close": 4.3, "volume": 4124952.0}, {"date": "2023-03-16", "close": 4.21, "volume": 2306403.0}, {"date": "2023-03-17", "close": 3.87, "volume": 3329408.0}, {"date": "2023-03-20", "close": 3.77, "volume": 3087895.0}, {"date": "2023-03-21", "close": 3.91, "volume": 2510262.0}, {"date": "2023-03-22", "close": 3.89, "volume": 2083360.0}, {"date": "2023-03-23", "close": 4.16, "volume": 3366816.0}, {"date": "2023-03-24", "close": 3.95, "volume": 1713430.0}, {"date": "2023-03-27", "close": 4.11, "volume": 3171658.0}, {"date": "2023-03-28", "close": 4.48, "volume": 4382822.0}, {"date": "2023-03-29", "close": 4.75, "volume": 3968969.0}, {"date": "2023-03-30", "close": 4.39, "volume": 4309085.0}, {"date": "2023-03-31", "close": 4.22, "volume": 3769722.0}, {"date": "2023-04-03", "close": 4.21, "volume": 2104546.0}, {"date": "2023-04-04", "close": 4.02, "volume": 2444549.0}, {"date": "2023-04-05", "close": 3.92, "volume": 1994330.0}, {"date": "2023-04-06", "close": 3.66, "volume": 4031790.0}, {"date": "2023-04-10", "close": 3.58, "volume": 2567540.0}, {"date": "2023-04-11", "close": 3.72, "volume": 1919806.0}, {"date": "2023-04-12", "close": 3.52, "volume": 2424968.0}, {"date": "2023-04-13", "close": 3.58, "volume": 1914616.0}, {"date": "2023-04-14", "close": 3.49, "volume": 1243490.0}, {"date": "2023-04-17", "close": 3.62, "volume": 1756000.0}, {"date": "2023-04-18", "close": 3.61, "volume": 1275891.0}, {"date": "2023-04-19", "close": 3.77, "volume": 2181621.0}, {"date": "2023-04-20", "close": 3.65, "volume": 4649035.0}, {"date": "2023-04-21", "close": 3.41, "volume": 2884354.0}, {"date": "2023-04-24", "close": 3.28, "volume": 1471611.0}, {"date": "2023-04-25", "close": 3.09, "volume": 4138635.0}, {"date": "2023-04-26", "close": 3.11, "volume": 2889560.0}, {"date": "2023-04-27", "close": 3.07, "volume": 1868823.0}, {"date": "2023-04-28", "close": 3.28, "volume": 2804691.0}, {"date": "2023-05-01", "close": 3.37, "volume": 1643252.0}, {"date": "2023-05-02", "close": 3.15, "volume": 1922561.0}, {"date": "2023-05-03", "close": 2.98, "volume": 1798765.0}, {"date": "2023-05-04", "close": 2.94, "volume": 2163325.0}, {"date": "2023-05-05", "close": 3.01, "volume": 2134311.0}, {"date": "2023-05-08", "close": 2.91, "volume": 1913553.0}, {"date": "2023-05-09", "close": 2.92, "volume": 1241745.0}, {"date": "2023-05-10", "close": 2.82, "volume": 2465467.0}, {"date": "2023-05-11", "close": 3.0, "volume": 2294743.0}, {"date": "2023-05-12", "close": 2.86, "volume": 1476601.0}, {"date": "2023-05-15", "close": 3.12, "volume": 2761170.0}, {"date": "2023-05-16", "close": 3.07, "volume": 1613330.0}, {"date": "2023-05-17", "close": 3.08, "volume": 1404260.0}, {"date": "2023-05-18", "close": 2.95, "volume": 1428858.0}, {"date": "2023-05-19", "close": 2.88, "volume": 1688541.0}, {"date": "2023-05-22", "close": 2.94, "volume": 982507.0}, {"date": "2023-05-23", "close": 2.88, "volume": 1557768.0}, {"date": "2023-05-24", "close": 2.71, "volume": 3880871.0}, {"date": "2023-05-25", "close": 2.32, "volume": 6670189.0}, {"date": "2023-05-26", "close": 2.49, "volume": 2957384.0}, {"date": "2023-05-30", "close": 2.48, "volume": 7995369.0}, {"date": "2023-05-31", "close": 2.36, "volume": 4294321.0}, {"date": "2023-06-01", "close": 2.55, "volume": 4778127.0}, {"date": "2023-06-02", "close": 2.79, "volume": 4204744.0}, {"date": "2023-06-05", "close": 2.61, "volume": 1877421.0}, {"date": "2023-06-06", "close": 3.12, "volume": 5597547.0}, {"date": "2023-06-07", "close": 2.99, "volume": 3204806.0}, {"date": "2023-06-08", "close": 2.96, "volume": 1284946.0}, {"date": "2023-06-09", "close": 3.13, "volume": 4594920.0}, {"date": "2023-06-12", "close": 3.32, "volume": 3591070.0}, {"date": "2023-06-13", "close": 3.5, "volume": 3309505.0}, {"date": "2023-06-14", "close": 3.65, "volume": 2507528.0}, {"date": "2023-06-15", "close": 3.68, "volume": 3873121.0}, {"date": "2023-06-16", "close": 3.62, "volume": 2802269.0}, {"date": "2023-06-20", "close": 3.08, "volume": 4023004.0}, {"date": "2023-06-21", "close": 3.02, "volume": 1589378.0}, {"date": "2023-06-22", "close": 3.08, "volume": 1275563.0}, {"date": "2023-06-23", "close": 2.91, "volume": 1817855.0}, {"date": "2023-06-26", "close": 2.94, "volume": 1856236.0}, {"date": "2023-06-27", "close": 3.01, "volume": 1061699.0}, {"date": "2023-06-28", "close": 2.97, "volume": 882962.0}, {"date": "2023-06-29", "close": 2.91, "volume": 884793.0}, {"date": "2023-06-30", "close": 2.89, "volume": 1087481.0}, {"date": "2023-07-03", "close": 2.95, "volume": 925327.0}, {"date": "2023-07-05", "close": 2.88, "volume": 1266197.0}, {"date": "2023-07-06", "close": 2.78, "volume": 1207791.0}, {"date": "2023-07-07", "close": 2.93, "volume": 1254907.0}, {"date": "2023-07-10", "close": 3.11, "volume": 1650789.0}, {"date": "2023-07-11", "close": 3.25, "volume": 1617989.0}, {"date": "2023-07-12", "close": 3.39, "volume": 2779578.0}, {"date": "2023-07-13", "close": 3.58, "volume": 3680634.0}, {"date": "2023-07-14", "close": 3.55, "volume": 2643754.0}, {"date": "2023-07-17", "close": 3.47, "volume": 2138099.0}, {"date": "2023-07-18", "close": 3.16, "volume": 1854630.0}, {"date": "2023-07-19", "close": 3.23, "volume": 1164002.0}, {"date": "2023-07-20", "close": 3.22, "volume": 1062788.0}, {"date": "2023-07-21", "close": 3.27, "volume": 715148.0}, {"date": "2023-07-24", "close": 3.45, "volume": 1817112.0}, {"date": "2023-07-25", "close": 3.51, "volume": 1779552.0}, {"date": "2023-07-26", "close": 3.89, "volume": 4660064.0}, {"date": "2023-07-27", "close": 3.88, "volume": 3288842.0}, {"date": "2023-07-28", "close": 4.42, "volume": 4223876.0}, {"date": "2023-07-31", "close": 4.19, "volume": 3494161.0}, {"date": "2023-08-01", "close": 3.94, "volume": 2443150.0}, {"date": "2023-08-02", "close": 3.69, "volume": 2317824.0}, {"date": "2023-08-03", "close": 3.89, "volume": 2816610.0}, {"date": "2023-08-04", "close": 3.77, "volume": 1643012.0}, {"date": "2023-08-07", "close": 3.54, "volume": 3941515.0}, {"date": "2023-08-08", "close": 3.48, "volume": 2916726.0}, {"date": "2023-08-09", "close": 3.41, "volume": 983407.0}, {"date": "2023-08-10", "close": 3.38, "volume": 1954210.0}, {"date": "2023-08-11", "close": 3.3, "volume": 1262784.0}, {"date": "2023-08-14", "close": 3.22, "volume": 1994224.0}, {"date": "2023-08-15", "close": 3.06, "volume": 1481083.0}, {"date": "2023-08-16", "close": 2.95, "volume": 1732475.0}, {"date": "2023-08-17", "close": 3.1, "volume": 3089139.0}, {"date": "2023-08-18", "close": 2.97, "volume": 3074740.0}, {"date": "2023-08-21", "close": 2.96, "volume": 1810763.0}, {"date": "2023-08-22", "close": 2.97, "volume": 1746973.0}, {"date": "2023-08-23", "close": 3.14, "volume": 2558033.0}, {"date": "2023-08-24", "close": 3.09, "volume": 2487157.0}, {"date": "2023-08-25", "close": 3.12, "volume": 1779982.0}, {"date": "2023-08-28", "close": 3.36, "volume": 2224507.0}, {"date": "2023-08-29", "close": 3.51, "volume": 3313241.0}, {"date": "2023-08-30", "close": 3.24, "volume": 6897906.0}, {"date": "2023-08-31", "close": 2.88, "volume": 6473790.0}, {"date": "2023-09-01", "close": 2.94, "volume": 4949141.0}, {"date": "2023-09-05", "close": 2.8, "volume": 3423282.0}, {"date": "2023-09-06", "close": 2.81, "volume": 1420858.0}, {"date": "2023-09-07", "close": 2.65, "volume": 4028691.0}, {"date": "2023-09-08", "close": 2.7, "volume": 2378106.0}, {"date": "2023-09-11", "close": 2.63, "volume": 3712411.0}, {"date": "2023-09-12", "close": 2.57, "volume": 4317660.0}, {"date": "2023-09-13", "close": 2.51, "volume": 4368727.0}, {"date": "2023-09-14", "close": 2.61, "volume": 1445777.0}, {"date": "2023-09-15", "close": 2.6, "volume": 1004495.0}, {"date": "2023-09-18", "close": 2.58, "volume": 1273293.0}, {"date": "2023-09-19", "close": 2.56, "volume": 1054072.0}, {"date": "2023-09-20", "close": 2.48, "volume": 1313928.0}, {"date": "2023-09-21", "close": 2.43, "volume": 1793914.0}, {"date": "2023-09-22", "close": 2.59, "volume": 1301876.0}, {"date": "2023-09-25", "close": 2.59, "volume": 859527.0}, {"date": "2023-09-26", "close": 2.64, "volume": 1049593.0}, {"date": "2023-09-27", "close": 2.66, "volume": 1409517.0}, {"date": "2023-09-28", "close": 2.65, "volume": 1161336.0}, {"date": "2023-09-29", "close": 2.76, "volume": 1611649.0}, {"date": "2023-10-02", "close": 2.67, "volume": 603001.0}, {"date": "2023-10-03", "close": 2.57, "volume": 1044053.0}, {"date": "2023-10-04", "close": 2.57, "volume": 931341.0}, {"date": "2023-10-05", "close": 2.61, "volume": 478994.0}, {"date": "2023-10-06", "close": 2.71, "volume": 831527.0}, {"date": "2023-10-09", "close": 2.61, "volume": 853913.0}, {"date": "2023-10-10", "close": 2.8, "volume": 2097963.0}, {"date": "2023-10-11", "close": 2.72, "volume": 1458997.0}, {"date": "2023-10-12", "close": 2.58, "volume": 1456966.0}, {"date": "2023-10-13", "close": 2.54, "volume": 1055386.0}, {"date": "2023-10-16", "close": 2.61, "volume": 849497.0}, {"date": "2023-10-17", "close": 2.62, "volume": 566004.0}, {"date": "2023-10-18", "close": 2.53, "volume": 626484.0}, {"date": "2023-10-19", "close": 2.46, "volume": 929685.0}, {"date": "2023-10-20", "close": 2.44, "volume": 723976.0}, {"date": "2023-10-23", "close": 2.42, "volume": 1283049.0}, {"date": "2023-10-24", "close": 2.67, "volume": 2624799.0}, {"date": "2023-10-25", "close": 2.65, "volume": 2178096.0}, {"date": "2023-10-26", "close": 2.53, "volume": 1611496.0}, {"date": "2023-10-27", "close": 2.42, "volume": 1899874.0}, {"date": "2023-10-30", "close": 2.35, "volume": 1627003.0}, {"date": "2023-10-31", "close": 2.24, "volume": 2588912.0}, {"date": "2023-11-01", "close": 2.31, "volume": 1213614.0}, {"date": "2023-11-02", "close": 2.39, "volume": 1097867.0}, {"date": "2023-11-03", "close": 2.42, "volume": 1040079.0}, {"date": "2023-11-06", "close": 2.45, "volume": 1050866.0}, {"date": "2023-11-07", "close": 2.47, "volume": 669521.0}, {"date": "2023-11-08", "close": 2.43, "volume": 463340.0}, {"date": "2023-11-09", "close": 2.38, "volume": 826814.0}, {"date": "2023-11-10", "close": 2.42, "volume": 769386.0}, {"date": "2023-11-13", "close": 2.45, "volume": 1258897.0}, {"date": "2023-11-14", "close": 2.55, "volume": 981917.0}, {"date": "2023-11-15", "close": 2.72, "volume": 2701474.0}, {"date": "2023-11-16", "close": 2.61, "volume": 1637504.0}, {"date": "2023-11-17", "close": 2.66, "volume": 1604204.0}, {"date": "2023-11-20", "close": 2.77, "volume": 2193002.0}, {"date": "2023-11-21", "close": 2.72, "volume": 2962105.0}, {"date": "2023-11-22", "close": 2.61, "volume": 4090586.0}, {"date": "2023-11-24", "close": 2.52, "volume": 2694663.0}, {"date": "2023-11-27", "close": 2.44, "volume": 2382771.0}, {"date": "2023-11-28", "close": 2.39, "volume": 1846518.0}, {"date": "2023-11-29", "close": 2.35, "volume": 1641609.0}, {"date": "2023-11-30", "close": 2.59, "volume": 6472838.0}, {"date": "2023-12-01", "close": 2.86, "volume": 5269014.0}, {"date": "2023-12-04", "close": 2.71, "volume": 2851768.0}, {"date": "2023-12-05", "close": 2.56, "volume": 1385995.0}, {"date": "2023-12-06", "close": 2.57, "volume": 1943618.0}, {"date": "2023-12-07", "close": 2.74, "volume": 3755207.0}, {"date": "2023-12-08", "close": 2.76, "volume": 2860086.0}, {"date": "2023-12-11", "close": 2.93, "volume": 7815230.0}, {"date": "2023-12-12", "close": 3.44, "volume": 17750060.0}, {"date": "2023-12-13", "close": 3.69, "volume": 21126840.0}, {"date": "2023-12-14", "close": 4.77, "volume": 27865810.0}, {"date": "2023-12-15", "close": 4.63, "volume": 34288860.0}, {"date": "2023-12-18", "close": 3.73, "volume": 21283910.0}, {"date": "2023-12-19", "close": 3.95, "volume": 12053610.0}, {"date": "2023-12-20", "close": 3.46, "volume": 10635180.0}, {"date": "2023-12-21", "close": 3.66, "volume": 4416036.0}, {"date": "2023-12-22", "close": 3.37, "volume": 7493164.0}, {"date": "2023-12-26", "close": 3.6, "volume": 4010589.0}, {"date": "2023-12-27", "close": 3.55, "volume": 3825674.0}, {"date": "2023-12-28", "close": 3.57, "volume": 2918646.0}, {"date": "2023-12-29", "close": 3.62, "volume": 4024637.0}, {"date": "2024-01-02", "close": 3.27, "volume": 5655554.0}, {"date": "2024-01-03", "close": 3.66, "volume": 9824072.0}, {"date": "2024-01-04", "close": 3.79, "volume": 7977570.0}, {"date": "2024-01-05", "close": 3.76, "volume": 3169023.0}, {"date": "2024-01-08", "close": 3.58, "volume": 2757487.0}, {"date": "2024-01-09", "close": 3.68, "volume": 3650242.0}, {"date": "2024-01-10", "close": 3.54, "volume": 2184391.0}, {"date": "2024-01-11", "close": 3.63, "volume": 1401197.0}, {"date": "2024-01-12", "close": 3.48, "volume": 2411399.0}, {"date": "2024-01-16", "close": 3.35, "volume": 2766468.0}, {"date": "2024-01-17", "close": 3.33, "volume": 4545964.0}, {"date": "2024-01-18", "close": 3.38, "volume": 1881314.0}, {"date": "2024-01-19", "close": 3.28, "volume": 3569345.0}, {"date": "2024-01-22", "close": 3.17, "volume": 4570147.0}, {"date": "2024-01-23", "close": 3.31, "volume": 4756024.0}, {"date": "2024-01-24", "close": 3.36, "volume": 6529210.0}, {"date": "2024-01-25", "close": 3.6, "volume": 5756220.0}, {"date": "2024-01-26", "close": 3.38, "volume": 3286464.0}, {"date": "2024-01-29", "close": 3.2, "volume": 5661077.0}, {"date": "2024-01-30", "close": 3.15, "volume": 4647835.0}, {"date": "2024-01-31", "close": 3.33, "volume": 6862540.0}, {"date": "2024-02-01", "close": 3.65, "volume": 6844781.0}, {"date": "2024-02-02", "close": 4.03, "volume": 15297870.0}, {"date": "2024-02-05", "close": 3.93, "volume": 6817443.0}, {"date": "2024-02-06", "close": 4.21, "volume": 18507880.0}, {"date": "2024-02-07", "close": 4.71, "volume": 9871793.0}, {"date": "2024-02-08", "close": 4.56, "volume": 17756190.0}, {"date": "2024-02-09", "close": 4.67, "volume": 4873996.0}, {"date": "2024-02-12", "close": 5.09, "volume": 6114742.0}, {"date": "2024-02-13", "close": 4.96, "volume": 5390494.0}, {"date": "2024-02-14", "close": 5.28, "volume": 5417647.0}, {"date": "2024-02-15", "close": 5.0, "volume": 7673418.0}, {"date": "2024-02-16", "close": 4.93, "volume": 5531700.0}, {"date": "2024-02-20", "close": 4.89, "volume": 8156779.0}, {"date": "2024-02-21", "close": 5.03, "volume": 6007535.0}, {"date": "2024-02-22", "close": 5.4, "volume": 8000222.0}, {"date": "2024-02-23", "close": 5.5, "volume": 6159167.0}, {"date": "2024-02-26", "close": 5.94, "volume": 20742240.0}, {"date": "2024-02-27", "close": 7.76, "volume": 32689410.0}, {"date": "2024-02-28", "close": 7.64, "volume": 14886610.0}, {"date": "2024-02-29", "close": 7.82, "volume": 7608299.0}, {"date": "2024-03-01", "close": 8.09, "volume": 6993427.0}, {"date": "2024-03-04", "close": 7.44, "volume": 7250292.0}, {"date": "2024-03-05", "close": 7.4, "volume": 6126080.0}, {"date": "2024-03-06", "close": 7.28, "volume": 5440209.0}, {"date": "2024-03-07", "close": 7.05, "volume": 5467113.0}, {"date": "2024-03-08", "close": 7.15, "volume": 2851286.0}, {"date": "2024-03-11", "close": 6.8, "volume": 4304232.0}, {"date": "2024-03-12", "close": 7.46, "volume": 4682321.0}, {"date": "2024-03-13", "close": 7.84, "volume": 5637936.0}, {"date": "2024-03-14", "close": 7.79, "volume": 3412611.0}, {"date": "2024-03-15", "close": 7.72, "volume": 2067760.0}, {"date": "2024-03-18", "close": 7.65, "volume": 3215558.0}, {"date": "2024-03-19", "close": 7.35, "volume": 3005479.0}, {"date": "2024-03-20", "close": 7.46, "volume": 2782968.0}, {"date": "2024-03-21", "close": 7.21, "volume": 2534076.0}, {"date": "2024-03-22", "close": 6.98, "volume": 2547223.0}, {"date": "2024-03-25", "close": 6.82, "volume": 1954946.0}, {"date": "2024-03-26", "close": 6.93, "volume": 2025843.0}, {"date": "2024-03-27", "close": 6.74, "volume": 2297614.0}, {"date": "2024-03-28", "close": 6.55, "volume": 2803009.0}, {"date": "2024-04-01", "close": 7.09, "volume": 3133037.0}, {"date": "2024-04-02", "close": 7.08, "volume": 1586191.0}, {"date": "2024-04-03", "close": 7.09, "volume": 1312454.0}, {"date": "2024-04-04", "close": 6.65, "volume": 1402324.0}, {"date": "2024-04-05", "close": 6.5, "volume": 1451620.0}, {"date": "2024-04-08", "close": 6.47, "volume": 956850.0}, {"date": "2024-04-09", "close": 6.43, "volume": 1199423.0}, {"date": "2024-04-10", "close": 6.32, "volume": 1526469.0}, {"date": "2024-04-11", "close": 6.52, "volume": 1982230.0}, {"date": "2024-04-12", "close": 6.3, "volume": 1418652.0}, {"date": "2024-04-15", "close": 6.33, "volume": 2691279.0}, {"date": "2024-04-16", "close": 5.88, "volume": 4271740.0}, {"date": "2024-04-17", "close": 5.87, "volume": 2176335.0}, {"date": "2024-04-18", "close": 6.38, "volume": 5879476.0}, {"date": "2024-04-19", "close": 6.29, "volume": 1510197.0}, {"date": "2024-04-22", "close": 6.49, "volume": 1609211.0}, {"date": "2024-04-23", "close": 6.98, "volume": 3895201.0}, {"date": "2024-04-24", "close": 6.45, "volume": 4768728.0}, {"date": "2024-04-25", "close": 6.88, "volume": 3313136.0}, {"date": "2024-04-26", "close": 6.7, "volume": 5324722.0}, {"date": "2024-04-29", "close": 6.75, "volume": 1648994.0}, {"date": "2024-04-30", "close": 6.53, "volume": 1925832.0}, {"date": "2024-05-01", "close": 6.49, "volume": 1224170.0}, {"date": "2024-05-02", "close": 7.2, "volume": 3738601.0}, {"date": "2024-05-03", "close": 6.98, "volume": 2349116.0}, {"date": "2024-05-06", "close": 7.27, "volume": 2885507.0}, {"date": "2024-05-07", "close": 7.08, "volume": 2903274.0}, {"date": "2024-05-08", "close": 7.13, "volume": 2243298.0}, {"date": "2024-05-09", "close": 7.3, "volume": 1449579.0}, {"date": "2024-05-10", "close": 7.35, "volume": 1726635.0}, {"date": "2024-05-13", "close": 7.75, "volume": 2841188.0}, {"date": "2024-05-14", "close": 8.0, "volume": 1913196.0}, {"date": "2024-05-15", "close": 7.77, "volume": 1965296.0}, {"date": "2024-05-16", "close": 7.99, "volume": 2431428.0}, {"date": "2024-05-17", "close": 8.35, "volume": 2452910.0}, {"date": "2024-05-20", "close": 8.18, "volume": 3219288.0}, {"date": "2024-05-21", "close": 7.11, "volume": 6455574.0}, {"date": "2024-05-22", "close": 6.55, "volume": 3202992.0}, {"date": "2024-05-23", "close": 6.34, "volume": 3803017.0}, {"date": "2024-05-24", "close": 6.23, "volume": 2326770.0}, {"date": "2024-05-28", "close": 6.17, "volume": 2214513.0}, {"date": "2024-05-29", "close": 6.06, "volume": 2657876.0}, {"date": "2024-05-30", "close": 5.93, "volume": 4462750.0}, {"date": "2024-05-31", "close": 5.7, "volume": 3662771.0}, {"date": "2024-06-03", "close": 5.66, "volume": 1918751.0}, {"date": "2024-06-04", "close": 5.47, "volume": 1587586.0}, {"date": "2024-06-05", "close": 5.49, "volume": 1739686.0}, {"date": "2024-06-06", "close": 5.44, "volume": 924218.0}, {"date": "2024-06-07", "close": 5.22, "volume": 1636489.0}, {"date": "2024-06-10", "close": 5.19, "volume": 682755.0}, {"date": "2024-06-11", "close": 4.88, "volume": 3661275.0}, {"date": "2024-06-12", "close": 4.82, "volume": 2854467.0}, {"date": "2024-06-13", "close": 5.13, "volume": 2161917.0}, {"date": "2024-06-14", "close": 4.98, "volume": 2320115.0}, {"date": "2024-06-17", "close": 5.03, "volume": 1553008.0}, {"date": "2024-06-18", "close": 4.99, "volume": 1570475.0}, {"date": "2024-06-20", "close": 4.85, "volume": 1407914.0}, {"date": "2024-06-21", "close": 4.71, "volume": 1542111.0}, {"date": "2024-06-24", "close": 5.09, "volume": 2168348.0}, {"date": "2024-06-25", "close": 5.05, "volume": 1408603.0}, {"date": "2024-06-26", "close": 5.0, "volume": 808938.0}, {"date": "2024-06-27", "close": 4.98, "volume": 935167.0}, {"date": "2024-06-28", "close": 4.9, "volume": 771382.0}, {"date": "2024-07-01", "close": 4.92, "volume": 1726887.0}, {"date": "2024-07-02", "close": 5.36, "volume": 1305507.0}, {"date": "2024-07-03", "close": 5.7, "volume": 2059397.0}, {"date": "2024-07-05", "close": 5.19, "volume": 1988879.0}, {"date": "2024-07-08", "close": 5.36, "volume": 1866785.0}, {"date": "2024-07-09", "close": 5.41, "volume": 971960.0}, {"date": "2024-07-10", "close": 5.26, "volume": 1224087.0}, {"date": "2024-07-11", "close": 5.39, "volume": 988807.0}, {"date": "2024-07-12", "close": 5.43, "volume": 1296283.0}, {"date": "2024-07-15", "close": 5.08, "volume": 1225078.0}, {"date": "2024-07-16", "close": 4.98, "volume": 1172485.0}, {"date": "2024-07-17", "close": 4.84, "volume": 978761.0}, {"date": "2024-07-18", "close": 4.81, "volume": 1340410.0}, {"date": "2024-07-19", "close": 4.86, "volume": 858216.0}, {"date": "2024-07-22", "close": 5.18, "volume": 1370181.0}, {"date": "2024-07-23", "close": 4.9, "volume": 1324357.0}, {"date": "2024-07-24", "close": 4.84, "volume": 904484.0}, {"date": "2024-07-25", "close": 4.72, "volume": 1271080.0}, {"date": "2024-07-26", "close": 5.0, "volume": 1254747.0}, {"date": "2024-07-29", "close": 4.97, "volume": 610399.0}, {"date": "2024-07-30", "close": 4.8, "volume": 645741.0}, {"date": "2024-07-31", "close": 4.8, "volume": 906246.0}, {"date": "2024-08-01", "close": 4.23, "volume": 3285126.0}, {"date": "2024-08-02", "close": 4.0, "volume": 2567514.0}, {"date": "2024-08-05", "close": 4.36, "volume": 3881203.0}, {"date": "2024-08-06", "close": 4.75, "volume": 2035482.0}, {"date": "2024-08-07", "close": 4.56, "volume": 2430784.0}, {"date": "2024-08-08", "close": 4.61, "volume": 1046126.0}, {"date": "2024-08-09", "close": 4.41, "volume": 1455739.0}, {"date": "2024-08-12", "close": 4.52, "volume": 675019.0}, {"date": "2024-08-13", "close": 4.62, "volume": 847134.0}, {"date": "2024-08-14", "close": 4.35, "volume": 861036.0}, {"date": "2024-08-15", "close": 4.31, "volume": 1032275.0}, {"date": "2024-08-16", "close": 4.27, "volume": 1146486.0}, {"date": "2024-08-19", "close": 4.39, "volume": 1125441.0}, {"date": "2024-08-20", "close": 4.22, "volume": 639973.0}, {"date": "2024-08-21", "close": 4.23, "volume": 885235.0}, {"date": "2024-08-22", "close": 4.12, "volume": 854561.0}, {"date": "2024-08-23", "close": 4.06, "volume": 970007.0}, {"date": "2024-08-26", "close": 4.08, "volume": 1491510.0}, {"date": "2024-08-27", "close": 3.31, "volume": 10428510.0}, {"date": "2024-08-28", "close": 2.7, "volume": 11413600.0}, {"date": "2024-08-29", "close": 3.18, "volume": 5415509.0}, {"date": "2024-08-30", "close": 3.18, "volume": 3054865.0}, {"date": "2024-09-03", "close": 3.02, "volume": 2783094.0}, {"date": "2024-09-04", "close": 3.04, "volume": 940319.0}, {"date": "2024-09-05", "close": 3.05, "volume": 1490651.0}, {"date": "2024-09-06", "close": 2.94, "volume": 2306251.0}, {"date": "2024-09-09", "close": 2.89, "volume": 1635129.0}, {"date": "2024-09-10", "close": 2.77, "volume": 1554475.0}, {"date": "2024-09-11", "close": 2.8, "volume": 1725990.0}, {"date": "2024-09-12", "close": 2.72, "volume": 1578349.0}, {"date": "2024-09-13", "close": 2.69, "volume": 1894877.0}, {"date": "2024-09-16", "close": 2.67, "volume": 2068002.0}, {"date": "2024-09-17", "close": 2.66, "volume": 1331029.0}, {"date": "2024-09-18", "close": 2.63, "volume": 1650774.0}, {"date": "2024-09-19", "close": 2.88, "volume": 2436607.0}, {"date": "2024-09-20", "close": 2.79, "volume": 690639.0}, {"date": "2024-09-23", "close": 2.79, "volume": 915454.0}, {"date": "2024-09-24", "close": 3.05, "volume": 3679331.0}, {"date": "2024-09-25", "close": 2.91, "volume": 1018128.0}, {"date": "2024-09-26", "close": 3.71, "volume": 12564830.0}, {"date": "2024-09-27", "close": 3.7, "volume": 7452991.0}, {"date": "2024-09-30", "close": 3.92, "volume": 11896600.0}, {"date": "2024-10-01", "close": 3.94, "volume": 5039048.0}, {"date": "2024-10-02", "close": 4.03, "volume": 6593660.0}, {"date": "2024-10-03", "close": 3.8, "volume": 3075431.0}, {"date": "2024-10-04", "close": 3.92, "volume": 2876669.0}, {"date": "2024-10-07", "close": 4.37, "volume": 6278280.0}, {"date": "2024-10-08", "close": 3.74, "volume": 4278691.0}, {"date": "2024-10-09", "close": 3.64, "volume": 2153316.0}, {"date": "2024-10-10", "close": 3.71, "volume": 2634160.0}, {"date": "2024-10-11", "close": 3.73, "volume": 2977447.0}, {"date": "2024-10-14", "close": 3.53, "volume": 1466578.0}, {"date": "2024-10-15", "close": 3.24, "volume": 3242843.0}, {"date": "2024-10-16", "close": 3.24, "volume": 1270959.0}, {"date": "2024-10-17", "close": 3.15, "volume": 2783442.0}, {"date": "2024-10-18", "close": 3.2, "volume": 1598854.0}, {"date": "2024-10-21", "close": 3.16, "volume": 2716306.0}, {"date": "2024-10-22", "close": 3.16, "volume": 1421937.0}, {"date": "2024-10-23", "close": 2.99, "volume": 2005449.0}, {"date": "2024-10-24", "close": 2.98, "volume": 2402298.0}, {"date": "2024-10-25", "close": 3.02, "volume": 1212610.0}, {"date": "2024-10-28", "close": 3.19, "volume": 2215558.0}, {"date": "2024-10-29", "close": 3.06, "volume": 1567665.0}, {"date": "2024-10-30", "close": 3.14, "volume": 1461262.0}, {"date": "2024-10-31", "close": 3.08, "volume": 771412.0}, {"date": "2024-11-01", "close": 3.08, "volume": 751903.0}, {"date": "2024-11-04", "close": 3.08, "volume": 782947.0}, {"date": "2024-11-05", "close": 3.13, "volume": 1053380.0}, {"date": "2024-11-06", "close": 3.07, "volume": 1029510.0}, {"date": "2024-11-07", "close": 3.22, "volume": 1703714.0}, {"date": "2024-11-08", "close": 3.0, "volume": 1663695.0}, {"date": "2024-11-11", "close": 2.83, "volume": 2499443.0}, {"date": "2024-11-12", "close": 2.72, "volume": 1722401.0}, {"date": "2024-11-13", "close": 2.65, "volume": 2726646.0}, {"date": "2024-11-14", "close": 2.62, "volume": 1007695.0}, {"date": "2024-11-15", "close": 2.59, "volume": 1443745.0}, {"date": "2024-11-18", "close": 2.59, "volume": 806982.0}, {"date": "2024-11-19", "close": 2.6, "volume": 670570.0}, {"date": "2024-11-20", "close": 2.6, "volume": 1452670.0}, {"date": "2024-11-21", "close": 2.61, "volume": 1763382.0}, {"date": "2024-11-22", "close": 2.55, "volume": 765056.0}, {"date": "2024-11-25", "close": 2.55, "volume": 3242004.0}, {"date": "2024-11-26", "close": 2.5, "volume": 1468568.0}, {"date": "2024-11-27", "close": 2.87, "volume": 3536039.0}, {"date": "2024-11-29", "close": 2.81, "volume": 1479086.0}, {"date": "2024-12-02", "close": 2.9, "volume": 1502797.0}, {"date": "2024-12-03", "close": 2.98, "volume": 1606778.0}, {"date": "2024-12-04", "close": 2.65, "volume": 5043360.0}, {"date": "2024-12-05", "close": 2.55, "volume": 2888513.0}, {"date": "2024-12-06", "close": 2.43, "volume": 4775487.0}, {"date": "2024-12-09", "close": 2.63, "volume": 4594082.0}, {"date": "2024-12-10", "close": 2.5, "volume": 1780393.0}, {"date": "2024-12-11", "close": 2.52, "volume": 1343440.0}, {"date": "2024-12-12", "close": 2.5, "volume": 1215756.0}, {"date": "2024-12-13", "close": 2.46, "volume": 1515971.0}, {"date": "2024-12-16", "close": 2.4, "volume": 1520976.0}, {"date": "2024-12-17", "close": 2.44, "volume": 926906.0}, {"date": "2024-12-18", "close": 2.37, "volume": 1260360.0}, {"date": "2024-12-19", "close": 2.31, "volume": 2449577.0}, {"date": "2024-12-20", "close": 2.3, "volume": 1126133.0}, {"date": "2024-12-23", "close": 2.35, "volume": 1170945.0}, {"date": "2024-12-24", "close": 2.38, "volume": 669386.0}, {"date": "2024-12-26", "close": 2.32, "volume": 954266.0}, {"date": "2024-12-27", "close": 2.24, "volume": 1413360.0}, {"date": "2024-12-30", "close": 2.16, "volume": 2389899.0}, {"date": "2024-12-31", "close": 2.19, "volume": 1138570.0}, {"date": "2025-01-02", "close": 2.17, "volume": 1266860.0}, {"date": "2025-01-03", "close": 2.14, "volume": 1052350.0}, {"date": "2025-01-06", "close": 2.11, "volume": 1636531.0}, {"date": "2025-01-07", "close": 2.08, "volume": 2357088.0}, {"date": "2025-01-08", "close": 1.98, "volume": 1865745.0}, {"date": "2025-01-10", "close": 1.99, "volume": 1862605.0}, {"date": "2025-01-13", "close": 1.9, "volume": 1989307.0}, {"date": "2025-01-14", "close": 1.98, "volume": 1569699.0}, {"date": "2025-01-15", "close": 2.01, "volume": 697518.0}, {"date": "2025-01-16", "close": 1.99, "volume": 1457731.0}, {"date": "2025-01-17", "close": 2.09, "volume": 3408049.0}, {"date": "2025-01-21", "close": 1.94, "volume": 2194515.0}, {"date": "2025-01-22", "close": 1.88, "volume": 3233309.0}, {"date": "2025-01-23", "close": 1.91, "volume": 2362913.0}, {"date": "2025-01-24", "close": 2.2, "volume": 2771274.0}, {"date": "2025-01-27", "close": 2.2, "volume": 2037816.0}, {"date": "2025-01-28", "close": 2.34, "volume": 1626599.0}, {"date": "2025-01-29", "close": 2.23, "volume": 1333059.0}, {"date": "2025-01-30", "close": 2.35, "volume": 1197243.0}, {"date": "2025-01-31", "close": 2.19, "volume": 1747784.0}, {"date": "2025-02-03", "close": 2.14, "volume": 2511795.0}, {"date": "2025-02-04", "close": 2.29, "volume": 1821270.0}, {"date": "2025-02-05", "close": 2.24, "volume": 872050.0}, {"date": "2025-02-06", "close": 2.35, "volume": 2113557.0}, {"date": "2025-02-07", "close": 2.39, "volume": 829740.0}, {"date": "2025-02-10", "close": 2.47, "volume": 1561637.0}, {"date": "2025-02-11", "close": 2.53, "volume": 1588432.0}, {"date": "2025-02-12", "close": 2.65, "volume": 3200781.0}, {"date": "2025-02-13", "close": 2.82, "volume": 2736667.0}, {"date": "2025-02-14", "close": 2.71, "volume": 7102798.0}, {"date": "2025-02-18", "close": 2.74, "volume": 3277137.0}, {"date": "2025-02-19", "close": 2.71, "volume": 2106286.0}, {"date": "2025-02-20", "close": 2.57, "volume": 4009506.0}, {"date": "2025-02-21", "close": 2.67, "volume": 3185155.0}, {"date": "2025-02-24", "close": 2.45, "volume": 2637213.0}, {"date": "2025-02-25", "close": 2.53, "volume": 3522786.0}, {"date": "2025-02-26", "close": 3.32, "volume": 15100510.0}, {"date": "2025-02-27", "close": 3.44, "volume": 6335207.0}, {"date": "2025-02-28", "close": 3.51, "volume": 5751461.0}, {"date": "2025-03-03", "close": 3.41, "volume": 4976479.0}, {"date": "2025-03-04", "close": 3.41, "volume": 2553377.0}, {"date": "2025-03-05", "close": 3.67, "volume": 3303570.0}, {"date": "2025-03-06", "close": 3.53, "volume": 4324520.0}, {"date": "2025-03-07", "close": 3.61, "volume": 2523562.0}, {"date": "2025-03-10", "close": 3.48, "volume": 4482395.0}, {"date": "2025-03-11", "close": 3.58, "volume": 2620936.0}, {"date": "2025-03-12", "close": 3.47, "volume": 2132107.0}, {"date": "2025-03-13", "close": 3.46, "volume": 1933107.0}, {"date": "2025-03-14", "close": 3.68, "volume": 3699575.0}, {"date": "2025-03-17", "close": 3.99, "volume": 5098268.0}, {"date": "2025-03-18", "close": 3.92, "volume": 2573931.0}, {"date": "2025-03-19", "close": 3.89, "volume": 1152591.0}, {"date": "2025-03-20", "close": 3.6, "volume": 3254808.0}, {"date": "2025-03-21", "close": 3.37, "volume": 3006822.0}, {"date": "2025-03-24", "close": 3.23, "volume": 3090984.0}, {"date": "2025-03-25", "close": 3.15, "volume": 2747269.0}, {"date": "2025-03-26", "close": 3.16, "volume": 1566563.0}, {"date": "2025-03-27", "close": 3.35, "volume": 1735614.0}, {"date": "2025-03-28", "close": 3.27, "volume": 2064673.0}, {"date": "2025-03-31", "close": 3.25, "volume": 1139147.0}, {"date": "2025-04-01", "close": 2.97, "volume": 4311403.0}, {"date": "2025-04-02", "close": 3.05, "volume": 1379194.0}, {"date": "2025-04-03", "close": 2.99, "volume": 1171894.0}, {"date": "2025-04-04", "close": 2.92, "volume": 2642828.0}, {"date": "2025-04-07", "close": 2.75, "volume": 1920156.0}, {"date": "2025-04-08", "close": 2.6, "volume": 1509072.0}, {"date": "2025-04-09", "close": 2.62, "volume": 2928551.0}, {"date": "2025-04-10", "close": 2.64, "volume": 1224126.0}, {"date": "2025-04-11", "close": 2.67, "volume": 1075656.0}, {"date": "2025-04-14", "close": 2.76, "volume": 1492836.0}, {"date": "2025-04-15", "close": 2.76, "volume": 463675.0}, {"date": "2025-04-16", "close": 2.69, "volume": 1717954.0}, {"date": "2025-04-17", "close": 2.69, "volume": 619987.0}, {"date": "2025-04-21", "close": 2.63, "volume": 747558.0}, {"date": "2025-04-22", "close": 2.69, "volume": 2209838.0}, {"date": "2025-04-23", "close": 2.87, "volume": 1996702.0}, {"date": "2025-04-24", "close": 2.87, "volume": 1271255.0}, {"date": "2025-04-25", "close": 2.99, "volume": 734899.0}, {"date": "2025-04-28", "close": 3.07, "volume": 816430.0}, {"date": "2025-04-29", "close": 3.07, "volume": 500968.0}, {"date": "2025-04-30", "close": 3.11, "volume": 485083.0}, {"date": "2025-05-01", "close": 3.25, "volume": 585065.0}, {"date": "2025-05-02", "close": 3.33, "volume": 873907.0}, {"date": "2025-05-05", "close": 3.41, "volume": 1576736.0}, {"date": "2025-05-06", "close": 3.43, "volume": 1504175.0}, {"date": "2025-05-07", "close": 3.25, "volume": 1379410.0}, {"date": "2025-05-08", "close": 3.3, "volume": 1152839.0}, {"date": "2025-05-09", "close": 3.31, "volume": 892406.0}, {"date": "2025-05-12", "close": 3.6, "volume": 1597169.0}, {"date": "2025-05-13", "close": 3.72, "volume": 1544113.0}, {"date": "2025-05-14", "close": 3.8, "volume": 1553846.0}, {"date": "2025-05-15", "close": 3.91, "volume": 9153919.0}, {"date": "2025-05-16", "close": 3.81, "volume": 3234712.0}, {"date": "2025-05-19", "close": 3.87, "volume": 1818010.0}, {"date": "2025-05-20", "close": 3.81, "volume": 1327103.0}, {"date": "2025-05-21", "close": 3.8, "volume": 1243807.0}, {"date": "2025-05-22", "close": 3.73, "volume": 1151572.0}, {"date": "2025-05-23", "close": 3.72, "volume": 1232433.0}, {"date": "2025-05-27", "close": 3.65, "volume": 1421325.0}, {"date": "2025-05-28", "close": 3.59, "volume": 895180.0}, {"date": "2025-05-29", "close": 3.84, "volume": 1379787.0}, {"date": "2025-05-30", "close": 3.81, "volume": 907087.0}, {"date": "2025-06-02", "close": 3.78, "volume": 648375.0}, {"date": "2025-06-03", "close": 3.82, "volume": 318611.0}, {"date": "2025-06-04", "close": 4.04, "volume": 1503065.0}, {"date": "2025-06-05", "close": 4.01, "volume": 973345.0}, {"date": "2025-06-06", "close": 3.99, "volume": 567642.0}, {"date": "2025-06-09", "close": 4.03, "volume": 856386.0}, {"date": "2025-06-10", "close": 4.03, "volume": 602067.0}, {"date": "2025-06-11", "close": 3.99, "volume": 668595.0}, {"date": "2025-06-12", "close": 3.99, "volume": 615646.0}, {"date": "2025-06-13", "close": 3.88, "volume": 909367.0}, {"date": "2025-06-16", "close": 3.89, "volume": 692890.0}, {"date": "2025-06-17", "close": 3.91, "volume": 539127.0}, {"date": "2025-06-18", "close": 3.93, "volume": 889153.0}, {"date": "2025-06-20", "close": 3.76, "volume": 1228340.0}, {"date": "2025-06-23", "close": 3.73, "volume": 1721987.0}, {"date": "2025-06-24", "close": 3.75, "volume": 697135.0}, {"date": "2025-06-25", "close": 3.75, "volume": 923625.0}, {"date": "2025-06-26", "close": 3.74, "volume": 1085327.0}, {"date": "2025-06-27", "close": 3.67, "volume": 621494.0}, {"date": "2025-06-30", "close": 3.61, "volume": 843806.0}, {"date": "2025-07-01", "close": 3.58, "volume": 701041.0}, {"date": "2025-07-02", "close": 3.58, "volume": 707888.0}, {"date": "2025-07-03", "close": 3.53, "volume": 506907.0}, {"date": "2025-07-07", "close": 3.45, "volume": 557692.0}, {"date": "2025-07-08", "close": 3.6, "volume": 905146.0}, {"date": "2025-07-09", "close": 3.65, "volume": 616433.0}, {"date": "2025-07-10", "close": 3.58, "volume": 274032.0}, {"date": "2025-07-11", "close": 3.56, "volume": 359118.0}, {"date": "2025-07-14", "close": 3.59, "volume": 274301.0}, {"date": "2025-07-15", "close": 3.99, "volume": 2306223.0}, {"date": "2025-07-16", "close": 3.84, "volume": 811253.0}, {"date": "2025-07-17", "close": 3.76, "volume": 948550.0}, {"date": "2025-07-18", "close": 3.82, "volume": 652947.0}, {"date": "2025-07-21", "close": 3.77, "volume": 1052031.0}, {"date": "2025-07-22", "close": 3.7, "volume": 641028.0}, {"date": "2025-07-23", "close": 3.74, "volume": 560849.0}, {"date": "2025-07-24", "close": 3.6, "volume": 715275.0}, {"date": "2025-07-25", "close": 3.58, "volume": 536486.0}, {"date": "2025-07-28", "close": 3.63, "volume": 547827.0}, {"date": "2025-07-29", "close": 3.63, "volume": 790024.0}, {"date": "2025-07-30", "close": 3.47, "volume": 653716.0}, {"date": "2025-07-31", "close": 3.52, "volume": 555475.0}, {"date": "2025-08-01", "close": 3.52, "volume": 508530.0}, {"date": "2025-08-04", "close": 3.53, "volume": 353419.0}, {"date": "2025-08-05", "close": 3.55, "volume": 476954.0}, {"date": "2025-08-06", "close": 3.61, "volume": 447089.0}, {"date": "2025-08-07", "close": 3.64, "volume": 397474.0}, {"date": "2025-08-08", "close": 3.66, "volume": 291294.0}, {"date": "2025-08-11", "close": 3.73, "volume": 536411.0}, {"date": "2025-08-12", "close": 3.79, "volume": 610286.0}, {"date": "2025-08-13", "close": 3.92, "volume": 960656.0}, {"date": "2025-08-14", "close": 3.74, "volume": 539380.0}, {"date": "2025-08-15", "close": 3.82, "volume": 403102.0}, {"date": "2025-08-18", "close": 3.8, "volume": 489536.0}, {"date": "2025-08-19", "close": 3.69, "volume": 707339.0}, {"date": "2025-08-20", "close": 3.63, "volume": 522581.0}, {"date": "2025-08-21", "close": 3.7, "volume": 306478.0}, {"date": "2025-08-22", "close": 3.69, "volume": 814798.0}, {"date": "2025-08-25", "close": 3.78, "volume": 1668176.0}, {"date": "2025-08-26", "close": 3.64, "volume": 2497058.0}, {"date": "2025-08-27", "close": 3.78, "volume": 1087005.0}, {"date": "2025-08-28", "close": 3.98, "volume": 1777408.0}, {"date": "2025-08-29", "close": 3.9, "volume": 1557292.0}, {"date": "2025-09-02", "close": 3.78, "volume": 1000125.0}, {"date": "2025-09-03", "close": 3.77, "volume": 535779.0}, {"date": "2025-09-04", "close": 3.67, "volume": 493799.0}, {"date": "2025-09-05", "close": 3.6, "volume": 648327.0}, {"date": "2025-09-08", "close": 3.6, "volume": 538386.0}, {"date": "2025-09-09", "close": 3.64, "volume": 558484.0}, {"date": "2025-09-10", "close": 3.55, "volume": 913748.0}, {"date": "2025-09-11", "close": 3.65, "volume": 420703.0}, {"date": "2025-09-12", "close": 3.7, "volume": 604140.0}, {"date": "2025-09-15", "close": 3.6, "volume": 1039092.0}, {"date": "2025-09-16", "close": 3.61, "volume": 451139.0}, {"date": "2025-09-17", "close": 3.57, "volume": 886666.0}, {"date": "2025-09-18", "close": 3.55, "volume": 472457.0}, {"date": "2025-09-19", "close": 3.49, "volume": 705306.0}, {"date": "2025-09-22", "close": 3.5, "volume": 446765.0}, {"date": "2025-09-23", "close": 3.4, "volume": 867771.0}, {"date": "2025-09-24", "close": 3.4, "volume": 943385.0}, {"date": "2025-09-25", "close": 3.28, "volume": 1151166.0}, {"date": "2025-09-26", "close": 3.21, "volume": 632010.0}, {"date": "2025-09-29", "close": 3.32, "volume": 468973.0}, {"date": "2025-09-30", "close": 3.26, "volume": 431200.0}, {"date": "2025-10-01", "close": 3.32, "volume": 523124.0}, {"date": "2025-10-02", "close": 3.31, "volume": 307507.0}, {"date": "2025-10-03", "close": 3.23, "volume": 453503.0}, {"date": "2025-10-06", "close": 3.26, "volume": 475784.0}, {"date": "2025-10-07", "close": 3.14, "volume": 774402.0}, {"date": "2025-10-08", "close": 3.22, "volume": 460329.0}, {"date": "2025-10-09", "close": 3.21, "volume": 331503.0}, {"date": "2025-10-10", "close": 3.0, "volume": 923652.0}, {"date": "2025-10-13", "close": 3.01, "volume": 448714.0}, {"date": "2025-10-14", "close": 3.03, "volume": 478555.0}, {"date": "2025-10-15", "close": 3.11, "volume": 490953.0}, {"date": "2025-10-16", "close": 3.04, "volume": 266222.0}, {"date": "2025-10-17", "close": 3.0, "volume": 472504.0}, {"date": "2025-10-20", "close": 3.18, "volume": 334559.0}, {"date": "2025-10-21", "close": 3.23, "volume": 463964.0}, {"date": "2025-10-22", "close": 3.17, "volume": 435521.0}, {"date": "2025-10-23", "close": 3.17, "volume": 210593.0}, {"date": "2025-10-24", "close": 3.12, "volume": 280822.0}, {"date": "2025-10-27", "close": 3.09, "volume": 568483.0}, {"date": "2025-10-28", "close": 3.03, "volume": 623951.0}, {"date": "2025-10-29", "close": 2.89, "volume": 833829.0}, {"date": "2025-10-30", "close": 2.93, "volume": 547522.0}, {"date": "2025-10-31", "close": 2.86, "volume": 408363.0}, {"date": "2025-11-03", "close": 2.81, "volume": 293713.0}, {"date": "2025-11-04", "close": 2.78, "volume": 358412.0}, {"date": "2025-11-05", "close": 2.83, "volume": 248415.0}, {"date": "2025-11-06", "close": 2.75, "volume": 340979.0}, {"date": "2025-11-07", "close": 2.71, "volume": 732636.0}, {"date": "2025-11-10", "close": 2.7, "volume": 382473.0}, {"date": "2025-11-11", "close": 2.66, "volume": 232639.0}, {"date": "2025-11-12", "close": 2.67, "volume": 288273.0}, {"date": "2025-11-13", "close": 2.62, "volume": 419339.0}, {"date": "2025-11-14", "close": 2.48, "volume": 1003914.0}, {"date": "2025-11-17", "close": 2.43, "volume": 491427.0}, {"date": "2025-11-18", "close": 2.44, "volume": 1176273.0}, {"date": "2025-11-19", "close": 2.44, "volume": 743031.0}, {"date": "2025-11-20", "close": 2.42, "volume": 1192788.0}, {"date": "2025-11-21", "close": 2.54, "volume": 453195.0}, {"date": "2025-11-24", "close": 2.65, "volume": 560120.0}, {"date": "2025-11-25", "close": 2.61, "volume": 659144.0}, {"date": "2025-11-26", "close": 2.4, "volume": 1415388.0}, {"date": "2025-11-28", "close": 2.36, "volume": 902094.0}, {"date": "2025-12-01", "close": 2.42, "volume": 690025.0}, {"date": "2025-12-02", "close": 2.41, "volume": 497809.0}, {"date": "2025-12-03", "close": 2.37, "volume": 504035.0}, {"date": "2025-12-04", "close": 2.39, "volume": 445575.0}, {"date": "2025-12-05", "close": 2.4, "volume": 261515.0}, {"date": "2025-12-08", "close": 2.51, "volume": 456117.0}, {"date": "2025-12-09", "close": 2.54, "volume": 486898.0}, {"date": "2025-12-10", "close": 2.48, "volume": 460399.0}, {"date": "2025-12-11", "close": 2.39, "volume": 796581.0}, {"date": "2025-12-12", "close": 2.38, "volume": 343218.0}, {"date": "2025-12-15", "close": 2.38, "volume": 661199.0}, {"date": "2025-12-16", "close": 2.39, "volume": 325312.0}, {"date": "2025-12-17", "close": 2.32, "volume": 519037.0}, {"date": "2025-12-18", "close": 2.37, "volume": 253215.0}, {"date": "2025-12-19", "close": 2.36, "volume": 195031.0}, {"date": "2025-12-22", "close": 2.39, "volume": 339163.0}, {"date": "2025-12-23", "close": 2.39, "volume": 477870.0}, {"date": "2025-12-24", "close": 2.35, "volume": 250796.0}, {"date": "2025-12-26", "close": 2.34, "volume": 207436.0}, {"date": "2025-12-29", "close": 2.36, "volume": 500482.0}, {"date": "2025-12-30", "close": 2.33, "volume": 351835.0}, {"date": "2025-12-31", "close": 2.32, "volume": 380789.0}, {"date": "2026-01-02", "close": 2.44, "volume": 262293.0}, {"date": "2026-01-05", "close": 2.58, "volume": 772789.0}, {"date": "2026-01-06", "close": 2.56, "volume": 462587.0}, {"date": "2026-01-07", "close": 2.53, "volume": 351355.0}, {"date": "2026-01-08", "close": 2.54, "volume": 293839.0}, {"date": "2026-01-09", "close": 2.43, "volume": 537743.0}, {"date": "2026-01-12", "close": 2.65, "volume": 620827.0}, {"date": "2026-01-13", "close": 2.51, "volume": 398685.0}, {"date": "2026-01-14", "close": 2.46, "volume": 356586.0}, {"date": "2026-01-15", "close": 2.41, "volume": 236603.0}, {"date": "2026-01-16", "close": 2.39, "volume": 402248.0}, {"date": "2026-01-20", "close": 2.32, "volume": 481142.0}, {"date": "2026-01-21", "close": 2.26, "volume": 934721.0}, {"date": "2026-01-22", "close": 2.25, "volume": 370444.0}, {"date": "2026-01-23", "close": 2.27, "volume": 343817.0}, {"date": "2026-01-26", "close": 2.24, "volume": 574375.0}, {"date": "2026-01-27", "close": 2.24, "volume": 241495.0}, {"date": "2026-01-28", "close": 2.23, "volume": 358075.0}, {"date": "2026-01-29", "close": 2.26, "volume": 393544.0}, {"date": "2026-01-30", "close": 2.26, "volume": 491510.0}, {"date": "2026-02-02", "close": 2.25, "volume": 278034.0}, {"date": "2026-02-03", "close": 2.24, "volume": 685400.0}, {"date": "2026-02-04", "close": 2.21, "volume": 480064.0}, {"date": "2026-02-05", "close": 2.07, "volume": 1009749.0}, {"date": "2026-02-06", "close": 2.16, "volume": 919993.0}, {"date": "2026-02-09", "close": 2.18, "volume": 404109.0}, {"date": "2026-02-10", "close": 2.16, "volume": 303365.0}, {"date": "2026-02-11", "close": 2.15, "volume": 392681.0}, {"date": "2026-02-12", "close": 2.09, "volume": 360671.0}, {"date": "2026-02-13", "close": 2.12, "volume": 149854.0}, {"date": "2026-02-17", "close": 2.11, "volume": 234248.0}, {"date": "2026-02-18", "close": 2.13, "volume": 121518.0}, {"date": "2026-02-19", "close": 2.13, "volume": 136154.0}, {"date": "2026-02-20", "close": 2.12, "volume": 209647.0}, {"date": "2026-02-23", "close": 2.1, "volume": 371912.0}, {"date": "2026-02-24", "close": 2.22, "volume": 636023.0}, {"date": "2026-02-25", "close": 2.23, "volume": 325350.0}, {"date": "2026-02-26", "close": 2.21, "volume": 464171.0}, {"date": "2026-02-27", "close": 2.19, "volume": 278469.0}, {"date": "2026-03-02", "close": 2.17, "volume": 254125.0}, {"date": "2026-03-03", "close": 2.09, "volume": 563452.0}, {"date": "2026-03-04", "close": 2.18, "volume": 583326.0}, {"date": "2026-03-05", "close": 1.99, "volume": 1387417.0}, {"date": "2026-03-06", "close": 2.06, "volume": 543344.0}, {"date": "2026-03-09", "close": 2.14, "volume": 331123.0}, {"date": "2026-03-10", "close": 2.13, "volume": 500187.0}, {"date": "2026-03-11", "close": 2.13, "volume": 153630.0}, {"date": "2026-03-12", "close": 2.04, "volume": 403446.0}, {"date": "2026-03-13", "close": 2.06, "volume": 134248.0}, {"date": "2026-03-16", "close": 2.07, "volume": 160778.0}, {"date": "2026-03-17", "close": 2.05, "volume": 213376.0}, {"date": "2026-03-18", "close": 1.99, "volume": 702115.0}, {"date": "2026-03-19", "close": 1.95, "volume": 711207.0}, {"date": "2026-03-20", "close": 1.96, "volume": 534728.0}, {"date": "2026-03-23", "close": 2.01, "volume": 347134.0}, {"date": "2026-03-24", "close": 1.99, "volume": 479625.0}, {"date": "2026-03-25", "close": 1.95, "volume": 878351.0}, {"date": "2026-03-26", "close": 1.88, "volume": 555014.0}, {"date": "2026-03-27", "close": 1.88, "volume": 472551.0}, {"date": "2026-03-30", "close": 1.95, "volume": 1011649.0}, {"date": "2026-03-31", "close": 1.96, "volume": 480553.0}, {"date": "2026-04-01", "close": 1.96, "volume": 174835.0}, {"date": "2026-04-02", "close": 1.93, "volume": 136738.0}, {"date": "2026-04-06", "close": 1.97, "volume": 468601.0}, {"date": "2026-04-07", "close": 1.96, "volume": 274556.0}, {"date": "2026-04-08", "close": 1.97, "volume": 277175.0}, {"date": "2026-04-09", "close": 1.98, "volume": 257036.0}, {"date": "2026-04-10", "close": 1.92, "volume": 235071.0}, {"date": "2026-04-13", "close": 1.91, "volume": 638405.0}, {"date": "2026-04-14", "close": 1.93, "volume": 256515.0}, {"date": "2026-04-15", "close": 1.93, "volume": 100398.0}, {"date": "2026-04-16", "close": 1.97, "volume": 350307.0}, {"date": "2026-04-17", "close": 2.0, "volume": 493784.0}, {"date": "2026-04-20", "close": 1.98, "volume": 380322.0}, {"date": "2026-04-21", "close": 1.97, "volume": 297551.0}, {"date": "2026-04-22", "close": 1.97, "volume": 133641.0}, {"date": "2026-04-23", "close": 1.89, "volume": 361826.0}, {"date": "2026-04-24", "close": 1.92, "volume": 195456.0}, {"date": "2026-04-27", "close": 1.89, "volume": 277331.0}, {"date": "2026-04-28", "close": 1.92, "volume": 487458.0}, {"date": "2026-04-29", "close": 1.86, "volume": 350205.0}, {"date": "2026-04-30", "close": 1.87, "volume": 182806.0}, {"date": "2026-05-01", "close": 1.94, "volume": 682942.0}, {"date": "2026-05-04", "close": 1.92, "volume": 451027.0}, {"date": "2026-05-05", "close": 1.92, "volume": 208198.0}, {"date": "2026-05-06", "close": 1.97, "volume": 253666.0}, {"date": "2026-05-07", "close": 1.97, "volume": 182176.0}, {"date": "2026-05-08", "close": 1.97, "volume": 284842.0}, {"date": "2026-05-11", "close": 1.95, "volume": 417147.0}, {"date": "2026-05-12", "close": 1.96, "volume": 306830.0}, {"date": "2026-05-13", "close": 1.97, "volume": 361825.0}, {"date": "2026-05-14", "close": 1.94, "volume": 379470.0}, {"date": "2026-05-15", "close": 1.87, "volume": 317883.0}, {"date": "2026-05-18", "close": 1.89, "volume": 222609.0}, {"date": "2026-05-19", "close": 1.9, "volume": 232772.0}, {"date": "2026-05-20", "close": 1.89, "volume": 235371.0}, {"date": "2026-05-21", "close": 1.81, "volume": 434335.0}, {"date": "2026-05-22", "close": 1.73, "volume": 2227458.0}, {"date": "2026-05-26", "close": 1.74, "volume": 650993.0}, {"date": "2026-05-27", "close": 1.76, "volume": 576876.0}, {"date": "2026-05-28", "close": 1.81, "volume": 347511.0}, {"date": "2026-05-29", "close": 1.78, "volume": 328199.0}, {"date": "2026-06-01", "close": 1.93, "volume": 800691.0}, {"date": "2026-06-02", "close": 1.73, "volume": 798647.0}, {"date": "2026-06-03", "close": 1.67, "volume": 707843.0}, {"date": "2026-06-04", "close": 1.68, "volume": 437781.0}, {"date": "2026-06-05", "close": 1.58, "volume": 772970.0}, {"date": "2026-06-08", "close": 1.51, "volume": 634429.0}, {"date": "2026-06-09", "close": 1.42, "volume": 945865.0}, {"date": "2026-06-10", "close": 1.45, "volume": 621401.0}, {"date": "2026-06-11", "close": 1.47, "volume": 1027899.0}, {"date": "2026-06-12", "close": 1.52, "volume": 1072056.0}, {"date": "2026-06-15", "close": 1.49, "volume": 553826.0}, {"date": "2026-06-16", "close": 1.56, "volume": 836538.0}, {"date": "2026-06-17", "close": 1.63, "volume": 959800.0}, {"date": "2026-06-18", "close": 1.65, "volume": 1204931.0}, {"date": "2026-06-22", "close": 1.69, "volume": 506292.0}, {"date": "2026-06-23", "close": 1.71, "volume": 467206.0}, {"date": "2026-06-24", "close": 1.76, "volume": 544068.0}, {"date": "2026-06-25", "close": 1.74, "volume": 561498.0}, {"date": "2026-06-26", "close": 1.74, "volume": 332075.0}, {"date": "2026-06-29", "close": 1.73, "volume": 357329.0}, {"date": "2026-06-30", "close": 1.66, "volume": 351813.0}, {"date": "2026-07-01", "close": 1.77, "volume": 591661.0}, {"date": "2026-07-02", "close": 1.75, "volume": 299561.0}, {"date": "2026-07-06", "close": 1.74, "volume": 312318.0}, {"date": "2026-07-07", "close": 1.76, "volume": 161472.0}, {"date": "2026-07-08", "close": 1.83, "volume": 365074.0}, {"date": "2026-07-09", "close": 1.84, "volume": 344376.0}, {"date": "2026-07-10", "close": 1.85, "volume": 236288.0}, {"date": "2026-07-13", "close": 1.83, "volume": 327797.0}, {"date": "2026-07-14", "close": 1.81, "volume": 110419.0}, {"date": "2026-07-15", "close": 1.8, "volume": 144948.0}, {"date": "2026-07-16", "close": 1.75, "volume": 298379.0}, {"date": "2026-07-17", "close": 1.71, "volume": 234719.0}, {"date": "2026-07-20", "close": 1.7, "volume": 304890.0}, {"date": "2026-07-21", "close": 1.68, "volume": 370306.0}, {"date": "2026-07-22", "close": 1.66, "volume": 268079.0}, {"date": "2026-07-23", "close": 1.6, "volume": 500762.0}, {"date": "2026-07-24", "close": 1.56, "volume": 271580.0}], "refreshing": true}