{"ticker": "HERE", "overview": {"name": "Here Group Limited - American Depositary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HERE", "has_prices": true, "as_of": "2026-09-18", "last": 1.84, "prev_close": 1.815, "change": 0.025000000000000133, "change_pct": 0.013774104683195666, "session_volume": 35369.0, "vwap_5": 1.8581510814302733, "vwap_20": 1.870338649625423, "vwap_60": 1.9318365010854268, "vwap_250": 5.184188795047501, "high_52w": 7.25, "low_52w": 1.53, "avg_volume_20": 21070.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001727042-26-000003", "src": "13DG", "ticker": "HERE", "cik": "1932770", "company": "Here Group Ltd", "company_raw": "Here Group Ltd", "who": "Here Group Ltd", "who_key": "Here Group Ltd", "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": "Here Group Ltd moves to a 14.2% passive stake in HERE", "source_url": "https://www.sec.gov/Archives/edgar/data/1932770/0001727042-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}], "recent_buys": [], "institutional": [{"id": "13DG-0001727042-26-000003", "src": "13DG", "ticker": "HERE", "cik": "1932770", "company": "Here Group Ltd", "company_raw": "Here Group Ltd", "who": "Here Group Ltd", "who_key": "Here Group Ltd", "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": "Here Group Ltd moves to a 14.2% passive stake in HERE", "source_url": "https://www.sec.gov/Archives/edgar/data/1932770/0001727042-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Here Group Limited - American Depositary Shares", "new_value": "Here Group Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001932770", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001932770", "applied": 1, "detected_at": "2026-10-25T02:44:26.158346"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "HERE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-01-25", "close": 12.52, "volume": 1165895.0}, {"date": "2023-01-26", "close": 12.56, "volume": 167378.0}, {"date": "2023-01-27", "close": 12.6, "volume": 119866.0}, {"date": "2023-01-30", "close": 12.53, "volume": 55041.0}, {"date": "2023-01-31", "close": 12.6, "volume": 18840.0}, {"date": "2023-02-01", "close": 12.5, "volume": 31065.0}, {"date": "2023-02-02", "close": 12.5, "volume": 29094.0}, {"date": "2023-02-03", "close": 12.36, "volume": 20820.0}, {"date": "2023-02-06", "close": 12.48, "volume": 40329.0}, {"date": "2023-02-07", "close": 12.3, "volume": 29749.0}, {"date": "2023-02-08", "close": 12.09, "volume": 37850.0}, {"date": "2023-02-09", "close": 12.7, "volume": 28278.0}, {"date": "2023-02-10", "close": 12.4, "volume": 9581.0}, {"date": "2023-02-13", "close": 12.7, "volume": 24890.0}, {"date": "2023-02-14", "close": 13.15, "volume": 23208.0}, {"date": "2023-02-15", "close": 12.71, "volume": 11648.0}, {"date": "2023-02-16", "close": 12.8, "volume": 7280.0}, {"date": "2023-02-17", "close": 12.36, "volume": 5736.0}, {"date": "2023-02-21", "close": 12.22, "volume": 10829.0}, {"date": "2023-02-22", "close": 12.39, "volume": 17611.0}, {"date": "2023-02-23", "close": 12.5, "volume": 7216.0}, {"date": "2023-02-24", "close": 12.21, "volume": 11510.0}, {"date": "2023-02-27", "close": 12.45, "volume": 41565.0}, {"date": "2023-02-28", "close": 12.2, "volume": 1760.0}, {"date": "2023-03-01", "close": 12.5, "volume": 2788.0}, {"date": "2023-03-02", "close": 12.1801, "volume": 566.0}, {"date": "2023-03-03", "close": 12.4615, "volume": 24402.0}, {"date": "2023-03-06", "close": 12.4615, "volume": null}, {"date": "2023-03-07", "close": 12.1999, "volume": 7897.0}, {"date": "2023-03-08", "close": 12.72, "volume": 29163.0}, {"date": "2023-03-09", "close": 12.26, "volume": 2484.0}, {"date": "2023-03-10", "close": 11.99, "volume": 2971.0}, {"date": "2023-03-13", "close": 12.02, "volume": 2925.0}, {"date": "2023-03-14", "close": 12.4, "volume": 2559.0}, {"date": "2023-03-15", "close": 12.0, "volume": 611.0}, {"date": "2023-03-16", "close": 12.02, "volume": 1336.0}, {"date": "2023-03-17", "close": 12.02, "volume": null}, {"date": "2023-03-20", "close": 11.8001, "volume": 140.0}, {"date": "2023-03-21", "close": 12.6999, "volume": 16826.0}, {"date": "2023-03-22", "close": 12.112, "volume": 550.0}, {"date": "2023-03-23", "close": 12.17, "volume": 495.0}, {"date": "2023-03-24", "close": 12.3, "volume": 677.0}, {"date": "2023-03-27", "close": 12.2012, "volume": 1998.0}, {"date": "2023-03-28", "close": 12.1, "volume": 889.0}, {"date": "2023-03-29", "close": 11.7, "volume": 3944.0}, {"date": "2023-03-30", "close": 11.4435, "volume": 1147.0}, {"date": "2023-03-31", "close": 11.98, "volume": 9478.0}, {"date": "2023-04-03", "close": 11.5, "volume": 1549.0}, {"date": "2023-04-04", "close": 11.46, "volume": 806.0}, {"date": "2023-04-05", "close": 11.46, "volume": null}, {"date": "2023-04-06", "close": 11.45, "volume": 1265.0}, {"date": "2023-04-10", "close": 11.5, "volume": 728.0}, {"date": "2023-04-11", "close": 11.5, "volume": 472.0}, {"date": "2023-04-12", "close": 11.5, "volume": null}, {"date": "2023-04-13", "close": 11.5, "volume": null}, {"date": "2023-04-14", "close": 10.57, "volume": 1525.0}, {"date": "2023-04-17", "close": 10.57, "volume": null}, {"date": "2023-04-18", "close": 11.26, "volume": 14646.0}, {"date": "2023-04-19", "close": 11.0, "volume": 956.0}, {"date": "2023-04-20", "close": 10.93, "volume": 711.0}, {"date": "2023-04-21", "close": 10.9, "volume": 6510.0}, {"date": "2023-04-24", "close": 11.5, "volume": 1115.0}, {"date": "2023-04-25", "close": 10.6, "volume": 5309.0}, {"date": "2023-04-26", "close": 10.56, "volume": 3508.0}, {"date": "2023-04-27", "close": 10.76, "volume": 1002.0}, {"date": "2023-04-28", "close": 12.0, "volume": 1698.0}, {"date": "2023-05-01", "close": 12.0, "volume": 760.0}, {"date": "2023-05-02", "close": 12.0, "volume": 340.0}, {"date": "2023-05-03", "close": 11.91, "volume": 175.0}, {"date": "2023-05-04", "close": 10.91, "volume": 463.0}, {"date": "2023-05-05", "close": 10.91, "volume": null}, {"date": "2023-05-08", "close": 10.5, "volume": 826.0}, {"date": "2023-05-09", "close": 10.35, "volume": 545.0}, {"date": "2023-05-10", "close": 10.3, "volume": 11323.0}, {"date": "2023-05-11", "close": 9.8651, "volume": 403.0}, {"date": "2023-05-12", "close": 9.5, "volume": 19760.0}, {"date": "2023-05-15", "close": 8.75, "volume": 15700.0}, {"date": "2023-05-16", "close": 8.5, "volume": 4172.0}, {"date": "2023-05-17", "close": 8.5, "volume": null}, {"date": "2023-05-18", "close": 6.9925, "volume": 3193.0}, {"date": "2023-05-19", "close": 7.75, "volume": 7341.0}, {"date": "2023-05-22", "close": 7.41, "volume": 7815.0}, {"date": "2023-05-23", "close": 8.25, "volume": 9869.0}, {"date": "2023-05-24", "close": 19.0, "volume": 1169898.0}, {"date": "2023-05-25", "close": 11.08, "volume": 316394.0}, {"date": "2023-05-26", "close": 10.0, "volume": 81989.0}, {"date": "2023-05-30", "close": 9.11, "volume": 119733.0}, {"date": "2023-05-31", "close": 8.6, "volume": 62457.0}, {"date": "2023-06-01", "close": 10.06, "volume": 1108336.0}, {"date": "2023-06-02", "close": 9.08, "volume": 71342.0}, {"date": "2023-06-05", "close": 8.87, "volume": 20585.0}, {"date": "2023-06-06", "close": 8.75, "volume": 30836.0}, {"date": "2023-06-07", "close": 8.7, "volume": 54078.0}, {"date": "2023-06-08", "close": 8.98, "volume": 12520.0}, {"date": "2023-06-09", "close": 8.66, "volume": 15044.0}, {"date": "2023-06-12", "close": 8.6, "volume": 39650.0}, {"date": "2023-06-13", "close": 8.87, "volume": 23747.0}, {"date": "2023-06-14", "close": 9.1, "volume": 27724.0}, {"date": "2023-06-15", "close": 8.96, "volume": 2783.0}, {"date": "2023-06-16", "close": 9.09, "volume": 6864.0}, {"date": "2023-06-20", "close": 8.9, "volume": 10321.0}, {"date": "2023-06-21", "close": 8.87, "volume": 7174.0}, {"date": "2023-06-22", "close": 8.61, "volume": 16254.0}, {"date": "2023-06-23", "close": 8.55, "volume": 5700.0}, {"date": "2023-06-26", "close": 8.57, "volume": 16314.0}, {"date": "2023-06-27", "close": 8.51, "volume": 10358.0}, {"date": "2023-06-28", "close": 8.1, "volume": 5398.0}, {"date": "2023-06-29", "close": 8.71, "volume": 23184.0}, {"date": "2023-06-30", "close": 8.44, "volume": 6941.0}, {"date": "2023-07-03", "close": 8.6, "volume": 12747.0}, {"date": "2023-07-05", "close": 8.9, "volume": 41012.0}, {"date": "2023-07-06", "close": 8.36, "volume": 15174.0}, {"date": "2023-07-07", "close": 8.84, "volume": 2310.0}, {"date": "2023-07-10", "close": 9.08, "volume": 14032.0}, {"date": "2023-07-11", "close": 8.67, "volume": 6726.0}, {"date": "2023-07-12", "close": 8.805, "volume": 2381.0}, {"date": "2023-07-13", "close": 8.51, "volume": 2271.0}, {"date": "2023-07-14", "close": 8.32, "volume": 1286.0}, {"date": "2023-07-17", "close": 8.36, "volume": 2400.0}, {"date": "2023-07-18", "close": 8.1166, "volume": 3659.0}, {"date": "2023-07-19", "close": 8.1, "volume": 5008.0}, {"date": "2023-07-20", "close": 7.6, "volume": 4545.0}, {"date": "2023-07-21", "close": 7.8101, "volume": 8179.0}, {"date": "2023-07-24", "close": 7.8, "volume": 17675.0}, {"date": "2023-07-25", "close": 7.605, "volume": 3522.0}, {"date": "2023-07-26", "close": 7.51, "volume": 5908.0}, {"date": "2023-07-27", "close": 7.51, "volume": null}, {"date": "2023-07-28", "close": 7.23, "volume": 767.0}, {"date": "2023-07-31", "close": 7.69, "volume": 11071.0}, {"date": "2023-08-01", "close": 7.45, "volume": 811.0}, {"date": "2023-08-02", "close": 7.4027, "volume": 632.0}, {"date": "2023-08-03", "close": 8.32, "volume": 62652.0}, {"date": "2023-08-04", "close": 8.4, "volume": 34377.0}, {"date": "2023-08-07", "close": 8.1491, "volume": 2858.0}, {"date": "2023-08-08", "close": 8.0, "volume": 3669.0}, {"date": "2023-08-09", "close": 8.22, "volume": 52030.0}, {"date": "2023-08-10", "close": 8.04, "volume": 2592.0}, {"date": "2023-08-11", "close": 8.0, "volume": 6117.0}, {"date": "2023-08-14", "close": 7.79, "volume": 17634.0}, {"date": "2023-08-15", "close": 8.14, "volume": 15142.0}, {"date": "2023-08-16", "close": 7.83, "volume": 4536.0}, {"date": "2023-08-17", "close": 7.5, "volume": 8367.0}, {"date": "2023-08-18", "close": 7.79, "volume": 645.0}, {"date": "2023-08-21", "close": 7.8, "volume": 11800.0}, {"date": "2023-08-22", "close": 7.47, "volume": 4213.0}, {"date": "2023-08-23", "close": 7.4, "volume": 52856.0}, {"date": "2023-08-24", "close": 7.32, "volume": 6578.0}, {"date": "2023-08-25", "close": 7.3, "volume": 1294.0}, {"date": "2023-08-28", "close": 6.9, "volume": 10920.0}, {"date": "2023-08-29", "close": 6.94, "volume": 6521.0}, {"date": "2023-08-30", "close": 6.89, "volume": 39173.0}, {"date": "2023-08-31", "close": 6.6406, "volume": 6329.0}, {"date": "2023-09-01", "close": 6.7, "volume": 23566.0}, {"date": "2023-09-05", "close": 6.7, "volume": 1419.0}, {"date": "2023-09-06", "close": 6.6836, "volume": 4192.0}, {"date": "2023-09-07", "close": 6.5, "volume": 8252.0}, {"date": "2023-09-08", "close": 6.6, "volume": 463.0}, {"date": "2023-09-11", "close": 6.4002, "volume": 15964.0}, {"date": "2023-09-12", "close": 6.45, "volume": 21226.0}, {"date": "2023-09-13", "close": 6.45, "volume": 12305.0}, {"date": "2023-09-14", "close": 6.42, "volume": 21766.0}, {"date": "2023-09-15", "close": 5.99, "volume": 72787.0}, {"date": "2023-09-18", "close": 5.7, "volume": 10762.0}, {"date": "2023-09-19", "close": 5.7, "volume": 30349.0}, {"date": "2023-09-20", "close": 3.4, "volume": 216117.0}, {"date": "2023-09-21", "close": 2.26, "volume": 246673.0}, {"date": "2023-09-22", "close": 2.0873, "volume": 66466.0}, {"date": "2023-09-25", "close": 2.2, "volume": 101663.0}, {"date": "2023-09-26", "close": 2.2, "volume": 48433.0}, {"date": "2023-09-27", "close": 2.32, "volume": 32866.0}, {"date": "2023-09-28", "close": 2.45, "volume": 37742.0}, {"date": "2023-09-29", "close": 2.35, "volume": 13431.0}, {"date": "2023-10-02", "close": 2.26, "volume": 150665.0}, {"date": "2023-10-03", "close": 2.19, "volume": 14930.0}, {"date": "2023-10-04", "close": 2.2, "volume": 26024.0}, {"date": "2023-10-05", "close": 2.17, "volume": 10728.0}, {"date": "2023-10-06", "close": 2.13, "volume": 4369.0}, {"date": "2023-10-09", "close": 2.13, "volume": 1959.0}, {"date": "2023-10-10", "close": 2.12, "volume": 5553.0}, {"date": "2023-10-11", "close": 2.27, "volume": 29230.0}, {"date": "2023-10-12", "close": 2.12, "volume": 1457.0}, {"date": "2023-10-13", "close": 2.32, "volume": 23442.0}, {"date": "2023-10-16", "close": 2.4, "volume": 94598.0}, {"date": "2023-10-17", "close": 2.3, "volume": 38352.0}, {"date": "2023-10-18", "close": 2.4, "volume": 98633.0}, {"date": "2023-10-19", "close": 2.45, "volume": 17257.0}, {"date": "2023-10-20", "close": 2.725, "volume": 19704.0}, {"date": "2023-10-23", "close": 2.48, "volume": 34232.0}, {"date": "2023-10-24", "close": 2.56, "volume": 24176.0}, {"date": "2023-10-25", "close": 2.49, "volume": 14418.0}, {"date": "2023-10-26", "close": 2.4, "volume": 16022.0}, {"date": "2023-10-27", "close": 2.42, "volume": 35142.0}, {"date": "2023-10-30", "close": 2.43, "volume": 25481.0}, {"date": "2023-10-31", "close": 2.74, "volume": 51339.0}, {"date": "2023-11-01", "close": 2.44, "volume": 34220.0}, {"date": "2023-11-02", "close": 2.44, "volume": 30336.0}, {"date": "2023-11-03", "close": 2.5, "volume": 25482.0}, {"date": "2023-11-06", "close": 2.51, "volume": 23128.0}, {"date": "2023-11-07", "close": 2.56, "volume": 38111.0}, {"date": "2023-11-08", "close": 2.59, "volume": 16161.0}, {"date": "2023-11-09", "close": 2.5, "volume": 21179.0}, {"date": "2023-11-10", "close": 2.32, "volume": 31265.0}, {"date": "2023-11-13", "close": 2.31, "volume": 20306.0}, {"date": "2023-11-14", "close": 2.35, "volume": 10022.0}, {"date": "2023-11-15", "close": 2.47, "volume": 18799.0}, {"date": "2023-11-16", "close": 2.315, "volume": 17086.0}, {"date": "2023-11-17", "close": 2.23, "volume": 15702.0}, {"date": "2023-11-20", "close": 2.3, "volume": 60129.0}, {"date": "2023-11-21", "close": 2.15, "volume": 10303.0}, {"date": "2023-11-22", "close": 2.15, "volume": 76074.0}, {"date": "2023-11-24", "close": 2.1, "volume": 22472.0}, {"date": "2023-11-27", "close": 2.11, "volume": 19993.0}, {"date": "2023-11-28", "close": 1.9801, "volume": 10426.0}, {"date": "2023-11-29", "close": 2.05, "volume": 38477.0}, {"date": "2023-11-30", "close": 1.93, "volume": 10514.0}, {"date": "2023-12-01", "close": 2.0, "volume": 96036.0}, {"date": "2023-12-04", "close": 2.18, "volume": 25848.0}, {"date": "2023-12-05", "close": 2.08, "volume": 4977.0}, {"date": "2023-12-06", "close": 2.03, "volume": 18422.0}, {"date": "2023-12-07", "close": 1.95, "volume": 8067.0}, {"date": "2023-12-08", "close": 2.08, "volume": 97425.0}, {"date": "2023-12-11", "close": 2.25, "volume": 71222.0}, {"date": "2023-12-12", "close": 2.06, "volume": 137927.0}, {"date": "2023-12-13", "close": 2.05, "volume": 857418.0}, {"date": "2023-12-14", "close": 1.67, "volume": 256073.0}, {"date": "2023-12-15", "close": 1.68, "volume": 115546.0}, {"date": "2023-12-18", "close": 1.85, "volume": 108029.0}, {"date": "2023-12-19", "close": 1.78, "volume": 43774.0}, {"date": "2023-12-20", "close": 1.67, "volume": 26189.0}, {"date": "2023-12-21", "close": 1.62, "volume": 43773.0}, {"date": "2023-12-22", "close": 1.65, "volume": 24568.0}, {"date": "2023-12-26", "close": 1.685, "volume": 10098.0}, {"date": "2023-12-27", "close": 1.6, "volume": 30882.0}, {"date": "2023-12-28", "close": 1.62, "volume": 34457.0}, {"date": "2023-12-29", "close": 1.56, "volume": 21661.0}, {"date": "2024-01-02", "close": 1.57, "volume": 14253.0}, {"date": "2024-01-03", "close": 1.43, "volume": 51653.0}, {"date": "2024-01-04", "close": 1.58, "volume": 170315.0}, {"date": "2024-01-05", "close": 1.69, "volume": 103341.0}, {"date": "2024-01-08", "close": 2.0, "volume": 3845404.0}, {"date": "2024-01-09", "close": 2.22, "volume": 856022.0}, {"date": "2024-01-10", "close": 2.15, "volume": 226018.0}, {"date": "2024-01-11", "close": 2.24, "volume": 271183.0}, {"date": "2024-01-12", "close": 2.65, "volume": 554930.0}, {"date": "2024-01-16", "close": 2.77, "volume": 950366.0}, {"date": "2024-01-17", "close": 3.04, "volume": 415101.0}, {"date": "2024-01-18", "close": 2.39, "volume": 574299.0}, {"date": "2024-01-19", "close": 2.28, "volume": 384333.0}, {"date": "2024-01-22", "close": 2.5, "volume": 262649.0}, {"date": "2024-01-23", "close": 2.53, "volume": 84905.0}, {"date": "2024-01-24", "close": 2.65, "volume": 114260.0}, {"date": "2024-01-25", "close": 3.02, "volume": 160281.0}, {"date": "2024-01-26", "close": 3.32, "volume": 378085.0}, {"date": "2024-01-29", "close": 4.27, "volume": 539794.0}, {"date": "2024-01-30", "close": 4.02, "volume": 249941.0}, {"date": "2024-01-31", "close": 3.87, "volume": 89088.0}, {"date": "2024-02-01", "close": 4.04, "volume": 186163.0}, {"date": "2024-02-02", "close": 3.92, "volume": 128635.0}, {"date": "2024-02-05", "close": 3.84, "volume": 98085.0}, {"date": "2024-02-06", "close": 3.9, "volume": 91145.0}, {"date": "2024-02-07", "close": 3.85, "volume": 121325.0}, {"date": "2024-02-08", "close": 3.81, "volume": 136131.0}, {"date": "2024-02-09", "close": 3.62, "volume": 199107.0}, {"date": "2024-02-12", "close": 3.55, "volume": 153079.0}, {"date": "2024-02-13", "close": 3.48, "volume": 81660.0}, {"date": "2024-02-14", "close": 3.32, "volume": 120779.0}, {"date": "2024-02-15", "close": 3.54, "volume": 97062.0}, {"date": "2024-02-16", "close": 3.52, "volume": 65295.0}, {"date": "2024-02-20", "close": 3.565, "volume": 288199.0}, {"date": "2024-02-21", "close": 3.53, "volume": 107226.0}, {"date": "2024-02-22", "close": 3.41, "volume": 56649.0}, {"date": "2024-02-23", "close": 3.3, "volume": 78193.0}, {"date": "2024-02-26", "close": 3.27, "volume": 109926.0}, {"date": "2024-02-27", "close": 3.65, "volume": 137520.0}, {"date": "2024-02-28", "close": 3.48, "volume": 82717.0}, {"date": "2024-02-29", "close": 3.53, "volume": 22356.0}, {"date": "2024-03-01", "close": 3.54, "volume": 61026.0}, {"date": "2024-03-04", "close": 3.41, "volume": 53031.0}, {"date": "2024-03-05", "close": 3.12, "volume": 91571.0}, {"date": "2024-03-06", "close": 3.04, "volume": 83681.0}, {"date": "2024-03-07", "close": 2.8, "volume": 1200866.0}, {"date": "2024-03-08", "close": 2.71, "volume": 312885.0}, {"date": "2024-03-11", "close": 2.9, "volume": 134661.0}, {"date": "2024-03-12", "close": 2.76, "volume": 45158.0}, {"date": "2024-03-13", "close": 2.8, "volume": 77906.0}, {"date": "2024-03-14", "close": 2.93, "volume": 87167.0}, {"date": "2024-03-15", "close": 3.01, "volume": 443909.0}, {"date": "2024-03-18", "close": 3.4, "volume": 472964.0}, {"date": "2024-03-19", "close": 3.25, "volume": 202432.0}, {"date": "2024-03-20", "close": 3.6, "volume": 198286.0}, {"date": "2024-03-21", "close": 3.75, "volume": 303750.0}, {"date": "2024-03-22", "close": 3.76, "volume": 176033.0}, {"date": "2024-03-25", "close": 4.14, "volume": 405878.0}, {"date": "2024-03-26", "close": 4.19, "volume": 230011.0}, {"date": "2024-03-27", "close": 4.2, "volume": 196343.0}, {"date": "2024-03-28", "close": 4.09, "volume": 237128.0}, {"date": "2024-04-01", "close": 4.1, "volume": 258088.0}, {"date": "2024-04-02", "close": 4.15, "volume": 190570.0}, {"date": "2024-04-03", "close": 3.9, "volume": 143827.0}, {"date": "2024-04-04", "close": 3.99, "volume": 70369.0}, {"date": "2024-04-05", "close": 3.84, "volume": 163995.0}, {"date": "2024-04-08", "close": 3.63, "volume": 149822.0}, {"date": "2024-04-09", "close": 3.63, "volume": 65432.0}, {"date": "2024-04-10", "close": 3.69, "volume": 82320.0}, {"date": "2024-04-11", "close": 3.47, "volume": 134379.0}, {"date": "2024-04-12", "close": 3.36, "volume": 178820.0}, {"date": "2024-04-15", "close": 3.24, "volume": 212307.0}, {"date": "2024-04-16", "close": 3.27, "volume": 136704.0}, {"date": "2024-04-17", "close": 3.52, "volume": 266281.0}, {"date": "2024-04-18", "close": 3.49, "volume": 67807.0}, {"date": "2024-04-19", "close": 3.35, "volume": 116920.0}, {"date": "2024-04-22", "close": 3.28, "volume": 153868.0}, {"date": "2024-04-23", "close": 3.31, "volume": 68831.0}, {"date": "2024-04-24", "close": 3.37, "volume": 56859.0}, {"date": "2024-04-25", "close": 3.3, "volume": 83139.0}, {"date": "2024-04-26", "close": 3.43, "volume": 62876.0}, {"date": "2024-04-29", "close": 3.39, "volume": 61321.0}, {"date": "2024-04-30", "close": 3.01, "volume": 59671.0}, {"date": "2024-05-01", "close": 3.13, "volume": 99626.0}, {"date": "2024-05-02", "close": 3.16, "volume": 70775.0}, {"date": "2024-05-03", "close": 3.15, "volume": 117462.0}, {"date": "2024-05-06", "close": 3.2, "volume": 48898.0}, {"date": "2024-05-07", "close": 3.19, "volume": 10893.0}, {"date": "2024-05-08", "close": 3.01, "volume": 89953.0}, {"date": "2024-05-09", "close": 3.3, "volume": 134444.0}, {"date": "2024-05-10", "close": 3.43, "volume": 179493.0}, {"date": "2024-05-13", "close": 3.09, "volume": 84740.0}, {"date": "2024-05-14", "close": 3.09, "volume": 70029.0}, {"date": "2024-05-15", "close": 3.08, "volume": 23783.0}, {"date": "2024-05-16", "close": 2.85, "volume": 184922.0}, {"date": "2024-05-17", "close": 2.67, "volume": 56242.0}, {"date": "2024-05-20", "close": 2.51, "volume": 316605.0}, {"date": "2024-05-21", "close": 2.63, "volume": 32556.0}, {"date": "2024-05-22", "close": 2.25, "volume": 71711.0}, {"date": "2024-05-23", "close": 2.23, "volume": 73863.0}, {"date": "2024-05-24", "close": 2.27, "volume": 37844.0}, {"date": "2024-05-28", "close": 2.55, "volume": 138827.0}, {"date": "2024-05-29", "close": 2.62, "volume": 89396.0}, {"date": "2024-05-30", "close": 2.68, "volume": 36203.0}, {"date": "2024-05-31", "close": 2.61, "volume": 38684.0}, {"date": "2024-06-03", "close": 2.7, "volume": 32293.0}, {"date": "2024-06-04", "close": 2.6, "volume": 29676.0}, {"date": "2024-06-05", "close": 2.62, "volume": 25734.0}, {"date": "2024-06-06", "close": 2.26, "volume": 139728.0}, {"date": "2024-06-07", "close": 1.67, "volume": 684256.0}, {"date": "2024-06-10", "close": 1.63, "volume": 181050.0}, {"date": "2024-06-11", "close": 1.57, "volume": 7631820.0}, {"date": "2024-06-12", "close": 1.62, "volume": 540909.0}, {"date": "2024-06-13", "close": 1.64, "volume": 327187.0}, {"date": "2024-06-14", "close": 1.57, "volume": 107500.0}, {"date": "2024-06-17", "close": 1.56, "volume": 217455.0}, {"date": "2024-06-18", "close": 1.67, "volume": 220071.0}, {"date": "2024-06-20", "close": 1.61, "volume": 67217.0}, {"date": "2024-06-21", "close": 1.6, "volume": 155237.0}, {"date": "2024-06-24", "close": 1.65, "volume": 48539.0}, {"date": "2024-06-25", "close": 1.61, "volume": 43058.0}, {"date": "2024-06-26", "close": 1.64, "volume": 58409.0}, {"date": "2024-06-27", "close": 1.67, "volume": 156413.0}, {"date": "2024-06-28", "close": 1.65, "volume": 101854.0}, {"date": "2024-07-01", "close": 1.63, "volume": 113035.0}, {"date": "2024-07-02", "close": 1.71, "volume": 69952.0}, {"date": "2024-07-03", "close": 1.66, "volume": 45357.0}, {"date": "2024-07-05", "close": 1.66, "volume": 64960.0}, {"date": "2024-07-08", "close": 1.65, "volume": 37282.0}, {"date": "2024-07-09", "close": 1.67, "volume": 59032.0}, {"date": "2024-07-10", "close": 1.68, "volume": 70627.0}, {"date": "2024-07-11", "close": 1.72, "volume": 42304.0}, {"date": "2024-07-12", "close": 1.79, "volume": 91624.0}, {"date": "2024-07-15", "close": 1.73, "volume": 97907.0}, {"date": "2024-07-16", "close": 1.71, "volume": 36825.0}, {"date": "2024-07-17", "close": 1.7, "volume": 18366.0}, {"date": "2024-07-18", "close": 1.7, "volume": 18871.0}, {"date": "2024-07-19", "close": 1.66, "volume": 16885.0}, {"date": "2024-07-22", "close": 1.68, "volume": 20740.0}, {"date": "2024-07-23", "close": 1.7, "volume": 15009.0}, {"date": "2024-07-24", "close": 1.65, "volume": 30048.0}, {"date": "2024-07-25", "close": 1.69, "volume": 31198.0}, {"date": "2024-07-26", "close": 1.81, "volume": 129267.0}, {"date": "2024-07-29", "close": 1.7697, "volume": 12284.0}, {"date": "2024-07-30", "close": 1.65, "volume": 62414.0}, {"date": "2024-07-31", "close": 1.74, "volume": 22244.0}, {"date": "2024-08-01", "close": 1.7, "volume": 7559.0}, {"date": "2024-08-02", "close": 1.68, "volume": 9977.0}, {"date": "2024-08-05", "close": 1.63, "volume": 39766.0}, {"date": "2024-08-06", "close": 1.66, "volume": 9018.0}, {"date": "2024-08-07", "close": 1.67, "volume": 48756.0}, {"date": "2024-08-08", "close": 1.64, "volume": 9247.0}, {"date": "2024-08-09", "close": 1.69, "volume": 11966.0}, {"date": "2024-08-12", "close": 1.65, "volume": 9951.0}, {"date": "2024-08-13", "close": 1.62, "volume": 4774.0}, {"date": "2024-08-14", "close": 1.59, "volume": 35572.0}, {"date": "2024-08-15", "close": 1.61, "volume": 12449.0}, {"date": "2024-08-16", "close": 1.74, "volume": 69063.0}, {"date": "2024-08-19", "close": 1.67, "volume": 17659.0}, {"date": "2024-08-20", "close": 1.75, "volume": 46376.0}, {"date": "2024-08-21", "close": 1.79, "volume": 31924.0}, {"date": "2024-08-22", "close": 1.74, "volume": 2453.0}, {"date": "2024-08-23", "close": 1.7511, "volume": 7456.0}, {"date": "2024-08-26", "close": 1.73, "volume": 7296.0}, {"date": "2024-08-27", "close": 1.71, "volume": 12137.0}, {"date": "2024-08-28", "close": 1.82, "volume": 365882.0}, {"date": "2024-08-29", "close": 1.78, "volume": 98924.0}, {"date": "2024-08-30", "close": 1.74, "volume": 95798.0}, {"date": "2024-09-03", "close": 1.7, "volume": 24117.0}, {"date": "2024-09-04", "close": 1.7, "volume": 15077.0}, {"date": "2024-09-05", "close": 1.69, "volume": 7170.0}, {"date": "2024-09-06", "close": 1.68, "volume": 14027.0}, {"date": "2024-09-09", "close": 1.67, "volume": 26411.0}, {"date": "2024-09-10", "close": 1.7, "volume": 5834.0}, {"date": "2024-09-11", "close": 1.71, "volume": 15449.0}, {"date": "2024-09-12", "close": 1.65, "volume": 13460.0}, {"date": "2024-09-13", "close": 1.69, "volume": 11872.0}, {"date": "2024-09-16", "close": 1.6273, "volume": 65577.0}, {"date": "2024-09-17", "close": 1.64, "volume": 9356.0}, {"date": "2024-09-18", "close": 1.83, "volume": 152796.0}, {"date": "2024-09-19", "close": 1.75, "volume": 89760.0}, {"date": "2024-09-20", "close": 1.85, "volume": 60384.0}, {"date": "2024-09-23", "close": 1.8, "volume": 14231.0}, {"date": "2024-09-24", "close": 1.9, "volume": 103906.0}, {"date": "2024-09-25", "close": 1.87, "volume": 27271.0}, {"date": "2024-09-26", "close": 1.99, "volume": 126177.0}, {"date": "2024-09-27", "close": 1.84, "volume": 109124.0}, {"date": "2024-09-30", "close": 2.32, "volume": 581526.0}, {"date": "2024-10-01", "close": 2.97, "volume": 1110064.0}, {"date": "2024-10-02", "close": 3.85, "volume": 1201090.0}, {"date": "2024-10-03", "close": 3.18, "volume": 463715.0}, {"date": "2024-10-04", "close": 3.72, "volume": 401283.0}, {"date": "2024-10-07", "close": 4.66, "volume": 9920409.0}, {"date": "2024-10-08", "close": 4.0, "volume": 703561.0}, {"date": "2024-10-09", "close": 3.5, "volume": 455193.0}, {"date": "2024-10-10", "close": 3.43, "volume": 289079.0}, {"date": "2024-10-11", "close": 3.57, "volume": 203207.0}, {"date": "2024-10-14", "close": 3.7, "volume": 328546.0}, {"date": "2024-10-15", "close": 3.535, "volume": 705274.0}, {"date": "2024-10-16", "close": 3.54, "volume": 179687.0}, {"date": "2024-10-17", "close": 3.33, "volume": 147825.0}, {"date": "2024-10-18", "close": 3.28, "volume": 213544.0}, {"date": "2024-10-21", "close": 2.95, "volume": 209603.0}, {"date": "2024-10-22", "close": 3.15, "volume": 168713.0}, {"date": "2024-10-23", "close": 2.86, "volume": 118312.0}, {"date": "2024-10-24", "close": 2.8, "volume": 36882.0}, {"date": "2024-10-25", "close": 2.68, "volume": 47953.0}, {"date": "2024-10-28", "close": 3.45, "volume": 272447.0}, {"date": "2024-10-29", "close": 3.36, "volume": 277492.0}, {"date": "2024-10-30", "close": 3.34, "volume": 123969.0}, {"date": "2024-10-31", "close": 3.17, "volume": 35791.0}, {"date": "2024-11-01", "close": 3.11, "volume": 199052.0}, {"date": "2024-11-04", "close": 3.33, "volume": 170856.0}, {"date": "2024-11-05", "close": 3.4, "volume": 72888.0}, {"date": "2024-11-06", "close": 3.15, "volume": 92134.0}, {"date": "2024-11-07", "close": 3.38, "volume": 107169.0}, {"date": "2024-11-08", "close": 3.34, "volume": 68884.0}, {"date": "2024-11-11", "close": 3.15, "volume": 172331.0}, {"date": "2024-11-12", "close": 3.16, "volume": 29156.0}, {"date": "2024-11-13", "close": 3.05, "volume": 60915.0}, {"date": "2024-11-14", "close": 2.65, "volume": 81626.0}, {"date": "2024-11-15", "close": 2.8, "volume": 82849.0}, {"date": "2024-11-18", "close": 2.82, "volume": 124143.0}, {"date": "2024-11-19", "close": 2.83, "volume": 105287.0}, {"date": "2024-11-20", "close": 2.81, "volume": 74999.0}, {"date": "2024-11-21", "close": 2.8, "volume": 23077.0}, {"date": "2024-11-22", "close": 2.8, "volume": 29077.0}, {"date": "2024-11-25", "close": 2.79, "volume": 40834.0}, {"date": "2024-11-26", "close": 3.28, "volume": 229827.0}, {"date": "2024-11-27", "close": 2.85, "volume": 305121.0}, {"date": "2024-11-29", "close": 2.68, "volume": 73068.0}, {"date": "2024-12-02", "close": 2.84, "volume": 87698.0}, {"date": "2024-12-03", "close": 2.82, "volume": 36853.0}, {"date": "2024-12-04", "close": 3.08, "volume": 62779.0}, {"date": "2024-12-05", "close": 2.91, "volume": 43378.0}, {"date": "2024-12-06", "close": 2.82, "volume": 93228.0}, {"date": "2024-12-09", "close": 3.0, "volume": 260474.0}, {"date": "2024-12-10", "close": 2.85, "volume": 48432.0}, {"date": "2024-12-11", "close": 2.77, "volume": 49750.0}, {"date": "2024-12-12", "close": 2.77, "volume": 78739.0}, {"date": "2024-12-13", "close": 2.51, "volume": 116904.0}, {"date": "2024-12-16", "close": 2.35, "volume": 96712.0}, {"date": "2024-12-17", "close": 2.13, "volume": 160743.0}, {"date": "2024-12-18", "close": 2.07, "volume": 105806.0}, {"date": "2024-12-19", "close": 1.94, "volume": 364921.0}, {"date": "2024-12-20", "close": 1.94, "volume": 52446.0}, {"date": "2024-12-23", "close": 1.89, "volume": 38874.0}, {"date": "2024-12-24", "close": 2.02, "volume": 281227.0}, {"date": "2024-12-26", "close": 2.08, "volume": 44325.0}, {"date": "2024-12-27", "close": 2.05, "volume": 95063.0}, {"date": "2024-12-30", "close": 2.18, "volume": 103751.0}, {"date": "2024-12-31", "close": 2.16, "volume": 81202.0}, {"date": "2025-01-02", "close": 2.12, "volume": 66612.0}, {"date": "2025-01-03", "close": 2.0, "volume": 209046.0}, {"date": "2025-01-06", "close": 2.07, "volume": 76615.0}, {"date": "2025-01-07", "close": 1.97, "volume": 99557.0}, {"date": "2025-01-08", "close": 2.0, "volume": 49603.0}, {"date": "2025-01-10", "close": 1.97, "volume": 20216.0}, {"date": "2025-01-13", "close": 1.75, "volume": 72493.0}, {"date": "2025-01-14", "close": 1.82, "volume": 74125.0}, {"date": "2025-01-15", "close": 1.79, "volume": 1010953.0}, {"date": "2025-01-16", "close": 1.9, "volume": 98640.0}, {"date": "2025-01-17", "close": 2.12, "volume": 140965.0}, {"date": "2025-01-21", "close": 2.17, "volume": 84407.0}, {"date": "2025-01-22", "close": 2.19, "volume": 60057.0}, {"date": "2025-01-23", "close": 2.45, "volume": 91599.0}, {"date": "2025-01-24", "close": 2.51, "volume": 138102.0}, {"date": "2025-01-27", "close": 2.38, "volume": 84349.0}, {"date": "2025-01-28", "close": 2.37, "volume": 42446.0}, {"date": "2025-01-29", "close": 2.33, "volume": 32180.0}, {"date": "2025-01-30", "close": 2.37, "volume": 34986.0}, {"date": "2025-01-31", "close": 2.38, "volume": 19112.0}, {"date": "2025-02-03", "close": 2.3789, "volume": 27692.0}, {"date": "2025-02-04", "close": 2.35, "volume": 36853.0}, {"date": "2025-02-05", "close": 2.36, "volume": 22331.0}, {"date": "2025-02-06", "close": 2.37, "volume": 27070.0}, {"date": "2025-02-07", "close": 2.45, "volume": 51983.0}, {"date": "2025-02-10", "close": 2.58, "volume": 213390.0}, {"date": "2025-02-11", "close": 2.56, "volume": 123914.0}, {"date": "2025-02-12", "close": 2.58, "volume": 69922.0}, {"date": "2025-02-13", "close": 2.49, "volume": 74509.0}, {"date": "2025-02-14", "close": 2.49, "volume": 41481.0}, {"date": "2025-02-18", "close": 2.56, "volume": 126424.0}, {"date": "2025-02-19", "close": 2.6, "volume": 42751.0}, {"date": "2025-02-20", "close": 2.52, "volume": 37547.0}, {"date": "2025-02-21", "close": 2.4952, "volume": 67843.0}, {"date": "2025-02-24", "close": 2.42, "volume": 88186.0}, {"date": "2025-02-25", "close": 2.51, "volume": 131807.0}, {"date": "2025-02-26", "close": 2.46, "volume": 35414.0}, {"date": "2025-02-27", "close": 2.41, "volume": 60552.0}, {"date": "2025-02-28", "close": 2.32, "volume": 75199.0}, {"date": "2025-03-03", "close": 2.31, "volume": 54873.0}, {"date": "2025-03-04", "close": 2.38, "volume": 87472.0}, {"date": "2025-03-05", "close": 2.31, "volume": 70691.0}, {"date": "2025-03-06", "close": 2.37, "volume": 67101.0}, {"date": "2025-03-07", "close": 2.47, "volume": 55180.0}, {"date": "2025-03-10", "close": 2.66, "volume": 83193.0}, {"date": "2025-03-11", "close": 2.59, "volume": 180686.0}, {"date": "2025-03-12", "close": 2.85, "volume": 218034.0}, {"date": "2025-03-13", "close": 2.75, "volume": 69269.0}, {"date": "2025-03-14", "close": 2.76, "volume": 66566.0}, {"date": "2025-03-17", "close": 2.8, "volume": 127758.0}, {"date": "2025-03-18", "close": 2.701, "volume": 40644.0}, {"date": "2025-03-19", "close": 2.67, "volume": 78094.0}, {"date": "2025-03-20", "close": 2.62, "volume": 94409.0}, {"date": "2025-03-21", "close": 2.74, "volume": 134403.0}, {"date": "2025-03-24", "close": 2.7, "volume": 137733.0}, {"date": "2025-03-25", "close": 2.7, "volume": 98761.0}, {"date": "2025-03-26", "close": 3.0, "volume": 220791.0}, {"date": "2025-03-27", "close": 3.06, "volume": 522178.0}, {"date": "2025-03-28", "close": 3.42, "volume": 623644.0}, {"date": "2025-03-31", "close": 4.02, "volume": 16989970.0}, {"date": "2025-04-01", "close": 6.58, "volume": 10274530.0}, {"date": "2025-04-02", "close": 6.17, "volume": 9190442.0}, {"date": "2025-04-03", "close": 5.21, "volume": 1218822.0}, {"date": "2025-04-04", "close": 4.17, "volume": 1715320.0}, {"date": "2025-04-07", "close": 4.35, "volume": 1425875.0}, {"date": "2025-04-08", "close": 4.17, "volume": 799094.0}, {"date": "2025-04-09", "close": 4.0, "volume": 832765.0}, {"date": "2025-04-10", "close": 4.09, "volume": 271045.0}, {"date": "2025-04-11", "close": 4.43, "volume": 569133.0}, {"date": "2025-04-14", "close": 4.49, "volume": 454559.0}, {"date": "2025-04-15", "close": 4.26, "volume": 179815.0}, {"date": "2025-04-16", "close": 3.9, "volume": 231784.0}, {"date": "2025-04-17", "close": 4.28, "volume": 185091.0}, {"date": "2025-04-21", "close": 3.88, "volume": 233576.0}, {"date": "2025-04-22", "close": 4.66, "volume": 539420.0}, {"date": "2025-04-23", "close": 5.16, "volume": 580184.0}, {"date": "2025-04-24", "close": 4.89, "volume": 279379.0}, {"date": "2025-04-25", "close": 5.04, "volume": 183070.0}, {"date": "2025-04-28", "close": 5.79, "volume": 1011676.0}, {"date": "2025-04-29", "close": 6.265, "volume": 1006275.0}, {"date": "2025-04-30", "close": 6.17, "volume": 302044.0}, {"date": "2025-05-01", "close": 5.93, "volume": 216071.0}, {"date": "2025-05-02", "close": 6.23, "volume": 374634.0}, {"date": "2025-05-05", "close": 6.78, "volume": 403648.0}, {"date": "2025-05-06", "close": 6.86, "volume": 347038.0}, {"date": "2025-05-07", "close": 6.55, "volume": 467843.0}, {"date": "2025-05-08", "close": 6.81, "volume": 374321.0}, {"date": "2025-05-09", "close": 6.7, "volume": 186845.0}, {"date": "2025-05-12", "close": 6.89, "volume": 419291.0}, {"date": "2025-05-13", "close": 7.08, "volume": 318050.0}, {"date": "2025-05-14", "close": 7.18, "volume": 365140.0}, {"date": "2025-05-15", "close": 7.37, "volume": 907469.0}, {"date": "2025-05-16", "close": 7.34, "volume": 215079.0}, {"date": "2025-05-19", "close": 7.6, "volume": 725342.0}, {"date": "2025-05-20", "close": 7.13, "volume": 618701.0}, {"date": "2025-05-21", "close": 7.15, "volume": 603217.0}, {"date": "2025-05-22", "close": 6.62, "volume": 612868.0}, {"date": "2025-05-23", "close": 6.29, "volume": 256010.0}, {"date": "2025-05-27", "close": 7.06, "volume": 819228.0}, {"date": "2025-05-28", "close": 6.42, "volume": 410175.0}, {"date": "2025-05-29", "close": 6.2, "volume": 303726.0}, {"date": "2025-05-30", "close": 6.2, "volume": 331225.0}, {"date": "2025-06-02", "close": 5.65, "volume": 455560.0}, {"date": "2025-06-03", "close": 5.6, "volume": 293312.0}, {"date": "2025-06-04", "close": 5.86, "volume": 717056.0}, {"date": "2025-06-05", "close": 5.59, "volume": 324380.0}, {"date": "2025-06-06", "close": 6.68, "volume": 1497722.0}, {"date": "2025-06-09", "close": 6.95, "volume": 1628541.0}, {"date": "2025-06-10", "close": 9.24, "volume": 5893520.0}, {"date": "2025-06-11", "close": 12.06, "volume": 5852406.0}, {"date": "2025-06-12", "close": 11.51, "volume": 3445686.0}, {"date": "2025-06-13", "close": 10.95, "volume": 1051265.0}, {"date": "2025-06-16", "close": 13.14, "volume": 2628340.0}, {"date": "2025-06-17", "close": 13.08, "volume": 3077745.0}, {"date": "2025-06-18", "close": 13.49, "volume": 4758512.0}, {"date": "2025-06-20", "close": 11.7, "volume": 3225522.0}, {"date": "2025-06-23", "close": 10.275, "volume": 2108841.0}, {"date": "2025-06-24", "close": 10.05, "volume": 1013230.0}, {"date": "2025-06-25", "close": 9.34, "volume": 1712194.0}, {"date": "2025-06-26", "close": 8.82, "volume": 1564828.0}, {"date": "2025-06-27", "close": 8.0, "volume": 3967427.0}, {"date": "2025-06-30", "close": 9.45, "volume": 2652784.0}, {"date": "2025-07-01", "close": 9.62, "volume": 2147630.0}, {"date": "2025-07-02", "close": 9.51, "volume": 1671001.0}, {"date": "2025-07-03", "close": 8.93, "volume": 805258.0}, {"date": "2025-07-07", "close": 8.95, "volume": 588832.0}, {"date": "2025-07-08", "close": 9.02, "volume": 736091.0}, {"date": "2025-07-09", "close": 9.76, "volume": 593317.0}, {"date": "2025-07-10", "close": 9.79, "volume": 1130528.0}, {"date": "2025-07-11", "close": 8.91, "volume": 799853.0}, {"date": "2025-07-14", "close": 8.77, "volume": 983088.0}, {"date": "2025-07-15", "close": 9.71, "volume": 1976595.0}, {"date": "2025-07-16", "close": 10.47, "volume": 1308622.0}, {"date": "2025-07-17", "close": 10.36, "volume": 692985.0}, {"date": "2025-07-18", "close": 9.89, "volume": 732893.0}, {"date": "2025-07-21", "close": 9.46, "volume": 822390.0}, {"date": "2025-07-22", "close": 9.36, "volume": 581455.0}, {"date": "2025-07-23", "close": 9.11, "volume": 698436.0}, {"date": "2025-07-24", "close": 9.24, "volume": 636462.0}, {"date": "2025-07-25", "close": 9.64, "volume": 316961.0}, {"date": "2025-07-28", "close": 9.06, "volume": 547196.0}, {"date": "2025-07-29", "close": 8.78, "volume": 577980.0}, {"date": "2025-07-30", "close": 8.52, "volume": 576009.0}, {"date": "2025-07-31", "close": 8.55, "volume": 808942.0}, {"date": "2025-08-01", "close": 7.98, "volume": 754094.0}, {"date": "2025-08-04", "close": 8.33, "volume": 511018.0}, {"date": "2025-08-05", "close": 8.52, "volume": 419675.0}, {"date": "2025-08-06", "close": 9.33, "volume": 610006.0}, {"date": "2025-08-07", "close": 8.25, "volume": 757017.0}, {"date": "2025-08-08", "close": 8.0, "volume": 785514.0}, {"date": "2025-08-11", "close": 7.63, "volume": 766917.0}, {"date": "2025-08-12", "close": 7.13, "volume": 1082815.0}, {"date": "2025-08-13", "close": 7.33, "volume": 366876.0}, {"date": "2025-08-14", "close": 7.07, "volume": 365663.0}, {"date": "2025-08-15", "close": 7.5, "volume": 435160.0}, {"date": "2025-08-18", "close": 7.5, "volume": 434213.0}, {"date": "2025-08-19", "close": 7.25, "volume": 238171.0}, {"date": "2025-08-20", "close": 7.69, "volume": 691156.0}, {"date": "2025-08-21", "close": 7.99, "volume": 607796.0}, {"date": "2025-08-22", "close": 8.64, "volume": 736445.0}, {"date": "2025-08-25", "close": 8.01, "volume": 605324.0}, {"date": "2025-08-26", "close": 8.3, "volume": 310337.0}, {"date": "2025-08-27", "close": 8.84, "volume": 691605.0}, {"date": "2025-08-28", "close": 8.68, "volume": 506323.0}, {"date": "2025-08-29", "close": 8.11, "volume": 531480.0}, {"date": "2025-09-02", "close": 7.7, "volume": 478079.0}, {"date": "2025-09-03", "close": 8.16, "volume": 353648.0}, {"date": "2025-09-04", "close": 7.86, "volume": 429579.0}, {"date": "2025-09-05", "close": 7.7, "volume": 294665.0}, {"date": "2025-09-08", "close": 8.29, "volume": 676909.0}, {"date": "2025-09-09", "close": 8.83, "volume": 710996.0}, {"date": "2025-09-10", "close": 8.8, "volume": 639134.0}, {"date": "2025-09-11", "close": 9.73, "volume": 962037.0}, {"date": "2025-09-12", "close": 11.7, "volume": 1639082.0}, {"date": "2025-09-15", "close": 9.6, "volume": 3174975.0}, {"date": "2025-09-16", "close": 10.15, "volume": 1779345.0}, {"date": "2025-09-17", "close": 9.94, "volume": 2836819.0}, {"date": "2025-09-18", "close": 8.815, "volume": 1305386.0}, {"date": "2025-09-19", "close": 9.98, "volume": 1091814.0}, {"date": "2025-09-22", "close": 9.97, "volume": 752329.0}, {"date": "2025-09-23", "close": 10.27, "volume": 681227.0}, {"date": "2025-09-24", "close": 9.76, "volume": 280704.0}, {"date": "2025-09-25", "close": 9.27, "volume": 414325.0}, {"date": "2025-09-26", "close": 9.23, "volume": 717904.0}, {"date": "2025-09-29", "close": 9.32, "volume": 525121.0}, {"date": "2025-09-30", "close": 9.02, "volume": 441979.0}, {"date": "2025-10-01", "close": 8.74, "volume": 486382.0}, {"date": "2025-10-02", "close": 8.54, "volume": 624142.0}, {"date": "2025-10-03", "close": 8.19, "volume": 792065.0}, {"date": "2025-10-06", "close": 8.31, "volume": 390000.0}, {"date": "2025-10-07", "close": 8.24, "volume": 206417.0}, {"date": "2025-10-08", "close": 7.97, "volume": 380017.0}, {"date": "2025-10-09", "close": 7.69, "volume": 506182.0}, {"date": "2025-10-10", "close": 7.1, "volume": 509540.0}, {"date": "2025-10-13", "close": 7.31, "volume": 536913.0}, {"date": "2025-10-14", "close": 7.04, "volume": 640129.0}, {"date": "2025-10-15", "close": 7.38, "volume": 359425.0}, {"date": "2025-10-16", "close": 7.02, "volume": 259672.0}, {"date": "2025-10-17", "close": 6.94, "volume": 149806.0}, {"date": "2025-10-20", "close": 7.17, "volume": 194195.0}, {"date": "2025-10-21", "close": 7.31, "volume": 155268.0}, {"date": "2025-10-22", "close": 7.09, "volume": 182545.0}, {"date": "2025-10-23", "close": 7.72, "volume": 342092.0}, {"date": "2025-10-24", "close": 7.65, "volume": 209230.0}, {"date": "2025-10-27", "close": 7.62, "volume": 244047.0}, {"date": "2025-10-28", "close": 7.34, "volume": 143752.0}, {"date": "2025-10-29", "close": 7.03, "volume": 238690.0}, {"date": "2025-10-30", "close": 7.23, "volume": 148569.0}, {"date": "2025-10-31", "close": 7.16, "volume": 120606.0}, {"date": "2025-11-03", "close": 7.25, "volume": 141419.0}, {"date": "2025-11-04", "close": 6.99, "volume": 282456.0}, {"date": "2025-11-05", "close": 6.85, "volume": 182595.0}, {"date": "2025-11-06", "close": 6.35, "volume": 376941.0}, {"date": "2025-11-07", "close": 6.08, "volume": 498283.0}, {"date": "2025-11-10", "close": 6.01, "volume": 520514.0}, {"date": "2025-11-11", "close": 5.93, "volume": 316213.0}, {"date": "2025-11-12", "close": 5.52, "volume": 241022.0}, {"date": "2025-11-13", "close": 5.63, "volume": 259291.0}, {"date": "2025-11-14", "close": 5.45, "volume": 171976.0}, {"date": "2025-11-17", "close": 5.26, "volume": 280339.0}, {"date": "2025-11-18", "close": 5.33, "volume": 260284.0}, {"date": "2025-11-19", "close": 5.0, "volume": 361021.0}, {"date": "2025-11-20", "close": 4.89, "volume": 576456.0}, {"date": "2025-11-21", "close": 4.73, "volume": 830704.0}, {"date": "2025-11-24", "close": 5.14, "volume": 140444.0}, {"date": "2025-11-25", "close": 5.41, "volume": 243898.0}, {"date": "2025-11-26", "close": 5.39, "volume": 171856.0}, {"date": "2025-11-28", "close": 5.04, "volume": 229906.0}, {"date": "2025-12-01", "close": 4.76, "volume": 273931.0}, {"date": "2025-12-02", "close": 4.58, "volume": 646534.0}, {"date": "2025-12-03", "close": 4.57, "volume": 407019.0}, {"date": "2025-12-04", "close": 4.96, "volume": 412874.0}, {"date": "2025-12-05", "close": 5.25, "volume": 703060.0}, {"date": "2025-12-08", "close": 5.17, "volume": 355893.0}, {"date": "2025-12-09", "close": 5.3, "volume": 369804.0}, {"date": "2025-12-10", "close": 5.16, "volume": 185507.0}, {"date": "2025-12-11", "close": 5.15, "volume": 163890.0}, {"date": "2025-12-12", "close": 5.09, "volume": 282880.0}, {"date": "2025-12-15", "close": 5.13, "volume": 106489.0}, {"date": "2025-12-16", "close": 5.14, "volume": 50456.0}, {"date": "2025-12-17", "close": 5.08, "volume": 113528.0}, {"date": "2025-12-18", "close": 5.11, "volume": 91716.0}, {"date": "2025-12-19", "close": 5.11, "volume": 43029.0}, {"date": "2025-12-22", "close": 5.43, "volume": 244478.0}, {"date": "2025-12-23", "close": 5.33, "volume": 53607.0}, {"date": "2025-12-24", "close": 5.26, "volume": 55076.0}, {"date": "2025-12-26", "close": 5.37, "volume": 402907.0}, {"date": "2025-12-29", "close": 5.4, "volume": 317133.0}, {"date": "2025-12-30", "close": 5.11, "volume": 302800.0}, {"date": "2025-12-31", "close": 5.11, "volume": 156647.0}, {"date": "2026-01-02", "close": 5.11, "volume": 112514.0}, {"date": "2026-01-05", "close": 5.12, "volume": 75855.0}, {"date": "2026-01-06", "close": 5.2, "volume": 83623.0}, {"date": "2026-01-07", "close": 5.04, "volume": 147896.0}, {"date": "2026-01-08", "close": 4.96, "volume": 147187.0}, {"date": "2026-01-09", "close": 5.12, "volume": 112194.0}, {"date": "2026-01-12", "close": 5.04, "volume": 261212.0}, {"date": "2026-01-13", "close": 4.91, "volume": 94833.0}, {"date": "2026-01-14", "close": 5.08, "volume": 84317.0}, {"date": "2026-01-15", "close": 5.04, "volume": 89891.0}, {"date": "2026-01-16", "close": 4.95, "volume": 138661.0}, {"date": "2026-01-20", "close": 4.78, "volume": 212221.0}, {"date": "2026-01-21", "close": 5.02, "volume": 128201.0}, {"date": "2026-01-22", "close": 4.75, "volume": 235982.0}, {"date": "2026-01-23", "close": 4.85, "volume": 223527.0}, {"date": "2026-01-26", "close": 4.9, "volume": 498919.0}, {"date": "2026-01-27", "close": 4.78, "volume": 189236.0}, {"date": "2026-01-28", "close": 4.74, "volume": 167775.0}, {"date": "2026-01-29", "close": 4.7, "volume": 123505.0}, {"date": "2026-01-30", "close": 4.81, "volume": 85791.0}, {"date": "2026-02-02", "close": 4.87, "volume": 90127.0}, {"date": "2026-02-03", "close": 4.8, "volume": 77614.0}, {"date": "2026-02-04", "close": 4.72, "volume": 130040.0}, {"date": "2026-02-05", "close": 4.57, "volume": 113109.0}, {"date": "2026-02-06", "close": 4.68, "volume": 52386.0}, {"date": "2026-02-09", "close": 4.65, "volume": 83280.0}, {"date": "2026-02-10", "close": 4.31, "volume": 185816.0}, {"date": "2026-02-11", "close": 3.94, "volume": 363420.0}, {"date": "2026-02-12", "close": 4.05, "volume": 97419.0}, {"date": "2026-02-13", "close": 4.05, "volume": 71858.0}, {"date": "2026-02-17", "close": 4.05, "volume": 35924.0}, {"date": "2026-02-18", "close": 4.11, "volume": 63128.0}, {"date": "2026-02-19", "close": 4.1, "volume": 26049.0}, {"date": "2026-02-20", "close": 4.2, "volume": 79938.0}, {"date": "2026-02-23", "close": 4.18, "volume": 81728.0}, {"date": "2026-02-24", "close": 4.56, "volume": 187286.0}, {"date": "2026-02-25", "close": 4.82, "volume": 75836.0}, {"date": "2026-02-26", "close": 4.72, "volume": 39970.0}, {"date": "2026-02-27", "close": 4.67, "volume": 88049.0}, {"date": "2026-03-02", "close": 4.65, "volume": 66516.0}, {"date": "2026-03-03", "close": 4.3, "volume": 232169.0}, {"date": "2026-03-04", "close": 4.35, "volume": 19261.0}, {"date": "2026-03-05", "close": 4.24, "volume": 52706.0}, {"date": "2026-03-06", "close": 4.51, "volume": 81702.0}, {"date": "2026-03-09", "close": 4.41, "volume": 35904.0}, {"date": "2026-03-10", "close": 4.48, "volume": 106404.0}, {"date": "2026-03-11", "close": 4.46, "volume": 63182.0}, {"date": "2026-03-12", "close": 3.735, "volume": 343283.0}, {"date": "2026-03-13", "close": 3.91, "volume": 173720.0}, {"date": "2026-03-16", "close": 3.85, "volume": 156853.0}, {"date": "2026-03-17", "close": 3.84, "volume": 121577.0}, {"date": "2026-03-18", "close": 3.72, "volume": 114901.0}, {"date": "2026-03-19", "close": 3.45, "volume": 248383.0}, {"date": "2026-03-20", "close": 3.19, "volume": 237916.0}, {"date": "2026-03-23", "close": 3.08, "volume": 1074858.0}, {"date": "2026-03-24", "close": 3.04, "volume": 132071.0}, {"date": "2026-03-25", "close": 3.1, "volume": 317470.0}, {"date": "2026-03-26", "close": 3.11, "volume": 147450.0}, {"date": "2026-03-27", "close": 2.91, "volume": 117204.0}, {"date": "2026-03-30", "close": 3.31, "volume": 173367.0}, {"date": "2026-03-31", "close": 3.54, "volume": 236147.0}, {"date": "2026-04-01", "close": 3.51, "volume": 101320.0}, {"date": "2026-04-02", "close": 3.4, "volume": 141756.0}, {"date": "2026-04-06", "close": 3.52, "volume": 82149.0}, {"date": "2026-04-07", "close": 3.56, "volume": 82796.0}, {"date": "2026-04-08", "close": 3.55, "volume": 198555.0}, {"date": "2026-04-09", "close": 3.01, "volume": 251482.0}, {"date": "2026-04-10", "close": 3.1, "volume": 46002.0}, {"date": "2026-04-13", "close": 3.23, "volume": 162667.0}, {"date": "2026-04-14", "close": 3.37, "volume": 79708.0}, {"date": "2026-04-15", "close": 3.48, "volume": 61318.0}, {"date": "2026-04-16", "close": 3.48, "volume": 21654.0}, {"date": "2026-04-17", "close": 3.59, "volume": 95687.0}, {"date": "2026-04-20", "close": 3.6, "volume": 26351.0}, {"date": "2026-04-21", "close": 3.5, "volume": 59668.0}, {"date": "2026-04-22", "close": 3.61, "volume": 22780.0}, {"date": "2026-04-23", "close": 3.5, "volume": 47995.0}, {"date": "2026-04-24", "close": 3.69, "volume": 88709.0}, {"date": "2026-04-27", "close": 3.64, "volume": 29297.0}, {"date": "2026-04-28", "close": 3.55, "volume": 62101.0}, {"date": "2026-04-29", "close": 3.57, "volume": 13997.0}, {"date": "2026-04-30", "close": 3.58, "volume": 21953.0}, {"date": "2026-05-01", "close": 3.61, "volume": 130767.0}, {"date": "2026-05-04", "close": 3.48, "volume": 98649.0}, {"date": "2026-05-05", "close": 3.3, "volume": 52164.0}, {"date": "2026-05-06", "close": 3.27, "volume": 97234.0}, {"date": "2026-05-07", "close": 3.27, "volume": 54635.0}, {"date": "2026-05-08", "close": 3.3, "volume": 81766.0}, {"date": "2026-05-11", "close": 3.24, "volume": 84548.0}, {"date": "2026-05-12", "close": 3.18, "volume": 85309.0}, {"date": "2026-05-13", "close": 3.19, "volume": 142437.0}, {"date": "2026-05-14", "close": 3.07, "volume": 60212.0}, {"date": "2026-05-15", "close": 2.96, "volume": 70776.0}, {"date": "2026-05-18", "close": 2.75, "volume": 151653.0}, {"date": "2026-05-19", "close": 2.5, "volume": 130630.0}, {"date": "2026-05-20", "close": 2.47, "volume": 127257.0}, {"date": "2026-05-21", "close": 2.4, "volume": 88927.0}, {"date": "2026-05-22", "close": 2.35, "volume": 276679.0}, {"date": "2026-05-26", "close": 2.29, "volume": 465538.0}, {"date": "2026-05-27", "close": 2.16, "volume": 52616.0}, {"date": "2026-05-28", "close": 2.08, "volume": 66227.0}, {"date": "2026-05-29", "close": 2.11, "volume": 107681.0}, {"date": "2026-06-01", "close": 2.19, "volume": 121554.0}, {"date": "2026-06-02", "close": 2.32, "volume": 109704.0}, {"date": "2026-06-03", "close": 2.19, "volume": 53504.0}, {"date": "2026-06-04", "close": 2.37, "volume": 168946.0}, {"date": "2026-06-05", "close": 1.78, "volume": 431878.0}, {"date": "2026-06-08", "close": 1.53, "volume": 397964.0}, {"date": "2026-06-09", "close": 1.78, "volume": 260975.0}, {"date": "2026-06-10", "close": 1.92, "volume": 177261.0}, {"date": "2026-06-11", "close": 2.05, "volume": 127340.0}, {"date": "2026-06-12", "close": 2.22, "volume": 91482.0}, {"date": "2026-06-15", "close": 2.16, "volume": 102365.0}, {"date": "2026-06-16", "close": 2.13, "volume": 264642.0}, {"date": "2026-06-17", "close": 2.1, "volume": 89898.0}, {"date": "2026-06-18", "close": 2.12, "volume": 67912.0}, {"date": "2026-06-22", "close": 2.14, "volume": 48140.0}, {"date": "2026-06-23", "close": 2.1, "volume": 139622.0}, {"date": "2026-06-24", "close": 2.07, "volume": 89506.0}, {"date": "2026-06-25", "close": 1.98, "volume": 88205.0}, {"date": "2026-06-26", "close": 2.12, "volume": 321106.0}, {"date": "2026-06-29", "close": 2.26, "volume": 193672.0}, {"date": "2026-06-30", "close": 1.95, "volume": 262197.0}, {"date": "2026-07-01", "close": 1.96, "volume": 76445.0}, {"date": "2026-07-02", "close": 1.93, "volume": 19340.0}, {"date": "2026-07-06", "close": 1.9, "volume": 73708.0}, {"date": "2026-07-07", "close": 1.94, "volume": 39315.0}, {"date": "2026-07-08", "close": 1.96, "volume": 140946.0}, {"date": "2026-07-09", "close": 2.0, "volume": 171251.0}, {"date": "2026-07-10", "close": 1.88, "volume": 164355.0}, {"date": "2026-07-13", "close": 1.79, "volume": 68431.0}, {"date": "2026-07-14", "close": 1.85, "volume": 99970.0}, {"date": "2026-07-15", "close": 1.78, "volume": 207281.0}, {"date": "2026-07-16", "close": 1.83, "volume": 296739.0}, {"date": "2026-07-17", "close": 1.89, "volume": 100811.0}, {"date": "2026-07-20", "close": 1.89, "volume": 22205.0}, {"date": "2026-07-21", "close": 1.86, "volume": 70198.0}, {"date": "2026-07-22", "close": 1.9, "volume": 20516.0}, {"date": "2026-07-23", "close": 1.83, "volume": 14668.0}, {"date": "2026-07-24", "close": 1.84, "volume": 39836.0}, {"date": "2026-07-27", "close": 1.9, "volume": 25391.0}, {"date": "2026-07-28", "close": 1.88, "volume": 10978.0}, {"date": "2026-07-29", "close": 1.88, "volume": 52398.0}, {"date": "2026-07-30", "close": 1.86, "volume": 18650.0}, {"date": "2026-07-31", "close": 1.92, "volume": 32746.0}, {"date": "2026-08-03", "close": 1.92, "volume": 3483.0}, {"date": "2026-08-04", "close": 1.9, "volume": 9670.0}, {"date": "2026-08-05", "close": 1.9, "volume": 17100.0}, {"date": "2026-08-06", "close": 1.91, "volume": 44420.0}, {"date": "2026-08-07", "close": 1.89, "volume": 16503.0}, {"date": "2026-08-10", "close": 1.92, "volume": 17861.0}, {"date": "2026-08-11", "close": 1.88, "volume": 23475.0}, {"date": "2026-08-12", "close": 1.87, "volume": 26952.0}, {"date": "2026-08-13", "close": 1.86, "volume": 11487.0}, {"date": "2026-08-14", "close": 1.85, "volume": 19171.0}, {"date": "2026-08-17", "close": 1.84, "volume": 12189.0}, {"date": "2026-08-18", "close": 1.8, "volume": 11059.0}, {"date": "2026-08-19", "close": 1.84, "volume": 17527.0}, {"date": "2026-08-20", "close": 1.84, "volume": 7208.0}, {"date": "2026-08-21", "close": 1.85, "volume": 20242.0}, {"date": "2026-08-24", "close": 1.85, "volume": 16108.0}, {"date": "2026-08-25", "close": 1.86, "volume": 5461.0}, {"date": "2026-08-26", "close": 1.87, "volume": 33734.0}, {"date": "2026-08-27", "close": 1.87, "volume": 23643.0}, {"date": "2026-08-28", "close": 1.89, "volume": 14469.0}, {"date": "2026-08-31", "close": 1.84, "volume": 18068.0}, {"date": "2026-09-01", "close": 1.85, "volume": 12536.0}, {"date": "2026-09-02", "close": 1.86, "volume": 12318.0}, {"date": "2026-09-03", "close": 1.89, "volume": 30663.0}, {"date": "2026-09-04", "close": 1.91, "volume": 39460.0}, {"date": "2026-09-08", "close": 1.89, "volume": 26593.0}, {"date": "2026-09-09", "close": 1.86, "volume": 20042.0}, {"date": "2026-09-10", "close": 1.88, "volume": 13746.0}, {"date": "2026-09-11", "close": 1.89, "volume": 15132.0}, {"date": "2026-09-14", "close": 1.88, "volume": 18588.0}, {"date": "2026-09-15", "close": 1.88, "volume": 11593.0}, {"date": "2026-09-16", "close": 1.88, "volume": 35344.0}, {"date": "2026-09-17", "close": 1.815, "volume": 18300.0}, {"date": "2026-09-18", "close": 1.84, "volume": 35369.0}], "refreshing": true}